date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-05-14 09:30:00,4.03,4.05,3.88,3.96,261600.0,3.699,3.7173,3.5613,3.6347,261600.0
2010-05-14 10:00:00,3.93,3.99,3.91,3.97,45600.0,3.6072,3.6623,3.5888,3.6439,45600.0
2010-05-14 10:30:00,3.97,3.97,3.94,3.94,21600.0,3.6439,3.6439,3.6164,3.6164,21600.0
2010-05-14 11:00:00,3.91,3.91,3.85,3.89,52800.0,3.5888,3.5888,3.5338,3.5705,52800.0
2010-05-14 11:30:00,3.88,3.88,3.87,3.88,21600.0,3.5613,3.5613,3.5521,3.5613,21600.0
2010-05-14 12:00:00,3.88,3.88,3.83,3.87,31200.0,3.5613,3.5613,3.5154,3.5521,31200.0
2010-05-14 12:30:00,3.87,3.9,3.87,3.9,24000.0,3.5521,3.5796,3.5521,3.5796,24000.0
2010-05-14 13:00:00,3.91,3.91,3.91,3.91,2400.0,3.5888,3.5888,3.5888,3.5888,2400.0
2010-05-14 13:30:00,3.87,3.88,3.86,3.88,9600.0,3.5521,3.5613,3.5429,3.5613,9600.0
2010-05-14 14:00:00,3.87,3.87,3.83,3.85,122400.0,3.5521,3.5521,3.5154,3.5338,122400.0
2010-05-14 14:30:00,3.88,3.89,3.86,3.87,14400.0,3.5613,3.5705,3.5429,3.5521,14400.0
2010-05-14 15:00:00,3.87,3.88,3.83,3.83,50400.0,3.5521,3.5613,3.5154,3.5154,50400.0
2010-05-14 15:30:00,3.86,3.93,3.86,3.92,180000.0,3.5429,3.6072,3.5429,3.598,180000.0
2010-05-17 09:30:00,3.94,3.97,3.9,3.9,115200.0,3.6164,3.6439,3.5796,3.5796,115200.0
2010-05-17 10:00:00,3.89,3.93,3.89,3.9,38400.0,3.5705,3.6072,3.5705,3.5796,38400.0
2010-05-17 10:30:00,3.9,3.91,3.9,3.9,12000.0,3.5796,3.5888,3.5796,3.5796,12000.0
2010-05-17 11:00:00,3.89,3.89,3.82,3.82,76800.0,3.5705,3.5705,3.5062,3.5062,76800.0
2010-05-17 11:30:00,3.84,3.86,3.8,3.8,84000.0,3.5246,3.5429,3.4879,3.4879,84000.0
2010-05-17 12:00:00,3.79,3.79,3.73,3.77,69600.0,3.4787,3.4787,3.4236,3.4603,69600.0
2010-05-17 12:30:00,3.78,3.79,3.77,3.77,26400.0,3.4695,3.4787,3.4603,3.4603,26400.0
2010-05-17 13:00:00,3.78,3.82,3.77,3.82,76800.0,3.4695,3.5062,3.4603,3.5062,76800.0
2010-05-17 13:30:00,3.82,3.83,3.78,3.81,50400.0,3.5062,3.5154,3.4695,3.497,50400.0
2010-05-17 14:00:00,3.82,3.83,3.81,3.83,19200.0,3.5062,3.5154,3.497,3.5154,19200.0
2010-05-17 14:30:00,3.83,3.88,3.82,3.86,182400.0,3.5154,3.5613,3.5062,3.5429,182400.0
2010-05-17 15:00:00,3.89,3.91,3.83,3.83,74400.0,3.5705,3.5888,3.5154,3.5154,74400.0
2010-05-17 15:30:00,3.89,3.95,3.89,3.93,300000.0,3.5705,3.6255,3.5705,3.6072,300000.0
2010-05-18 07:30:00,3.98,3.98,3.98,3.98,12000.0,3.6531,3.6531,3.6531,3.6531,12000.0
2010-05-18 08:00:00,4.0,4.0,3.99,3.99,14400.0,3.6714,3.6714,3.6623,3.6623,14400.0
2010-05-18 08:30:00,3.99,3.99,3.99,3.99,0.0,3.6623,3.6623,3.6623,3.6623,0.0
2010-05-18 09:00:00,3.99,3.99,3.99,3.99,0.0,3.6623,3.6623,3.6623,3.6623,0.0
2010-05-18 09:30:00,4.02,4.02,4.01,4.02,108000.0,3.6898,3.6898,3.6806,3.6898,108000.0
2010-05-18 10:00:00,4.01,4.01,3.99,4.0,45600.0,3.6806,3.6806,3.6623,3.6714,45600.0
2010-05-18 10:30:00,3.99,4.0,3.95,3.96,84000.0,3.6623,3.6714,3.6255,3.6347,84000.0
2010-05-18 11:00:00,3.96,3.99,3.96,3.98,38400.0,3.6347,3.6623,3.6347,3.6531,38400.0
2010-05-18 11:30:00,3.99,3.99,3.92,3.93,21600.0,3.6623,3.6623,3.598,3.6072,21600.0
2010-05-18 12:00:00,3.9,3.93,3.9,3.91,9600.0,3.5796,3.6072,3.5796,3.5888,9600.0
2010-05-18 12:30:00,3.93,3.96,3.93,3.94,36000.0,3.6072,3.6347,3.6072,3.6164,36000.0
2010-05-18 13:00:00,3.92,3.93,3.86,3.9,81600.0,3.598,3.6072,3.5429,3.5796,81600.0
2010-05-18 13:30:00,3.89,3.89,3.85,3.87,67200.0,3.5705,3.5705,3.5338,3.5521,67200.0
2010-05-18 14:00:00,3.85,3.86,3.83,3.84,148800.0,3.5338,3.5429,3.5154,3.5246,148800.0
2010-05-18 14:30:00,3.84,3.84,3.79,3.8,69600.0,3.5246,3.5246,3.4787,3.4879,69600.0
2010-05-18 15:00:00,3.79,3.84,3.77,3.8,43200.0,3.4787,3.5246,3.4603,3.4879,43200.0
2010-05-18 15:30:00,3.8,3.84,3.8,3.8,74400.0,3.4879,3.5246,3.4879,3.4879,74400.0
2010-05-18 16:00:00,3.8,3.8,3.8,3.8,0.0,3.4879,3.4879,3.4879,3.4879,0.0
2010-05-18 16:30:00,3.78,3.78,3.78,3.78,2400.0,3.4695,3.4695,3.4695,3.4695,2400.0
2010-05-18 17:00:00,3.78,3.78,3.78,3.78,0.0,3.4695,3.4695,3.4695,3.4695,0.0
2010-05-18 17:30:00,3.78,3.78,3.78,3.78,0.0,3.4695,3.4695,3.4695,3.4695,0.0
2010-05-18 18:00:00,3.78,3.78,3.78,3.78,0.0,3.4695,3.4695,3.4695,3.4695,0.0
2010-05-18 18:30:00,3.78,3.78,3.78,3.78,0.0,3.4695,3.4695,3.4695,3.4695,0.0
2010-05-18 19:00:00,3.75,3.75,3.75,3.75,2400.0,3.442,3.442,3.442,3.442,2400.0
2010-05-18 19:30:00,3.75,3.75,3.75,3.75,0.0,3.442,3.442,3.442,3.442,0.0
2010-05-19 09:00:00,3.77,3.77,3.77,3.77,12000.0,3.4603,3.4603,3.4603,3.4603,12000.0
2010-05-19 09:30:00,3.75,3.82,3.75,3.78,151200.0,3.442,3.5062,3.442,3.4695,151200.0
2010-05-19 10:00:00,3.74,3.74,3.66,3.72,172800.0,3.4328,3.4328,3.3594,3.4144,172800.0
2010-05-19 10:30:00,3.72,3.74,3.69,3.71,192000.0,3.4144,3.4328,3.3869,3.4053,192000.0
2010-05-19 11:00:00,3.72,3.72,3.65,3.66,136800.0,3.4144,3.4144,3.3502,3.3594,136800.0
2010-05-19 11:30:00,3.66,3.66,3.61,3.65,62400.0,3.3594,3.3594,3.3135,3.3502,62400.0
2010-05-19 12:00:00,3.66,3.71,3.66,3.71,38400.0,3.3594,3.4053,3.3594,3.4053,38400.0
2010-05-19 12:30:00,3.7,3.72,3.68,3.72,38400.0,3.3961,3.4144,3.3777,3.4144,38400.0
2010-05-19 13:00:00,3.74,3.74,3.7,3.74,48000.0,3.4328,3.4328,3.3961,3.4328,48000.0
2010-05-19 13:30:00,3.73,3.75,3.73,3.75,36000.0,3.4236,3.442,3.4236,3.442,36000.0
2010-05-19 14:00:00,3.72,3.72,3.71,3.72,28800.0,3.4144,3.4144,3.4053,3.4144,28800.0
2010-05-19 14:30:00,3.71,3.76,3.71,3.74,26400.0,3.4053,3.4511,3.4053,3.4328,26400.0
2010-05-19 15:00:00,3.71,3.72,3.7,3.72,72000.0,3.4053,3.4144,3.3961,3.4144,72000.0
2010-05-19 15:30:00,3.75,3.78,3.73,3.73,187200.0,3.442,3.4695,3.4236,3.4236,187200.0
2010-05-19 16:00:00,3.73,3.73,3.73,3.73,0.0,3.4236,3.4236,3.4236,3.4236,0.0
2010-05-19 16:30:00,3.76,3.76,3.76,3.76,4800.0,3.4511,3.4511,3.4511,3.4511,4800.0
2010-05-19 17:00:00,3.76,3.76,3.74,3.74,14400.0,3.4511,3.4511,3.4328,3.4328,14400.0
2010-05-19 17:30:00,3.74,3.74,3.74,3.74,0.0,3.4328,3.4328,3.4328,3.4328,0.0
2010-05-19 18:00:00,3.75,3.75,3.75,3.75,4800.0,3.442,3.442,3.442,3.442,4800.0
2010-05-19 18:30:00,3.75,3.75,3.75,3.75,0.0,3.442,3.442,3.442,3.442,0.0
2010-05-19 19:00:00,3.75,3.75,3.75,3.75,0.0,3.442,3.442,3.442,3.442,0.0
2010-05-19 19:30:00,3.76,3.76,3.76,3.76,7200.0,3.4511,3.4511,3.4511,3.4511,7200.0
2010-05-20 07:00:00,3.66,3.66,3.57,3.57,38400.0,3.3594,3.3594,3.2768,3.2768,38400.0
2010-05-20 07:30:00,3.57,3.57,3.55,3.55,7200.0,3.2768,3.2768,3.2584,3.2584,7200.0
2010-05-20 08:00:00,3.55,3.55,3.55,3.55,0.0,3.2584,3.2584,3.2584,3.2584,0.0
2010-05-20 08:30:00,3.55,3.55,3.55,3.55,2400.0,3.2584,3.2584,3.2584,3.2584,2400.0
2010-05-20 09:00:00,3.54,3.54,3.54,3.54,2400.0,3.2492,3.2492,3.2492,3.2492,2400.0
2010-05-20 09:30:00,3.54,3.56,3.51,3.53,576000.0,3.2492,3.2676,3.2217,3.24,576000.0
2010-05-20 10:00:00,3.52,3.55,3.39,3.42,703200.0,3.2309,3.2584,3.1115,3.1391,703200.0
2010-05-20 10:30:00,3.43,3.47,3.42,3.47,192000.0,3.1483,3.185,3.1391,3.185,192000.0
2010-05-20 11:00:00,3.47,3.5,3.45,3.5,808800.0,3.185,3.2125,3.1666,3.2125,808800.0
2010-05-20 11:30:00,3.5,3.51,3.46,3.46,105600.0,3.2125,3.2217,3.1758,3.1758,105600.0
2010-05-20 12:00:00,3.45,3.48,3.43,3.43,247200.0,3.1666,3.1941,3.1483,3.1483,247200.0
2010-05-20 12:30:00,3.44,3.45,3.37,3.37,408000.0,3.1574,3.1666,3.0932,3.0932,408000.0
2010-05-20 13:00:00,3.36,3.49,3.35,3.46,573600.0,3.084,3.2033,3.0748,3.1758,573600.0
2010-05-20 13:30:00,3.47,3.48,3.45,3.47,60000.0,3.185,3.1941,3.1666,3.185,60000.0
2010-05-20 14:00:00,3.45,3.51,3.41,3.47,609600.0,3.1666,3.2217,3.1299,3.185,609600.0
2010-05-20 14:30:00,3.46,3.55,3.46,3.48,264000.0,3.1758,3.2584,3.1758,3.1941,264000.0
2010-05-20 15:00:00,3.49,3.49,3.45,3.49,86400.0,3.2033,3.2033,3.1666,3.2033,86400.0
2010-05-20 15:30:00,3.48,3.48,3.33,3.33,480000.0,3.1941,3.1941,3.0565,3.0565,480000.0
2010-05-20 16:00:00,3.34,3.34,3.34,3.34,2400.0,3.0656,3.0656,3.0656,3.0656,2400.0
2010-05-20 16:30:00,3.31,3.31,3.31,3.31,2400.0,3.0381,3.0381,3.0381,3.0381,2400.0
2010-05-20 17:00:00,3.31,3.31,3.31,3.31,0.0,3.0381,3.0381,3.0381,3.0381,0.0
2010-05-20 17:30:00,3.29,3.29,3.29,3.29,2400.0,3.0198,3.0198,3.0198,3.0198,2400.0
2010-05-20 18:00:00,3.29,3.29,3.29,3.29,0.0,3.0198,3.0198,3.0198,3.0198,0.0
2010-05-20 18:30:00,3.28,3.28,3.28,3.28,4800.0,3.0106,3.0106,3.0106,3.0106,4800.0
2010-05-20 19:00:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-05-20 19:30:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-05-21 09:30:00,3.2,3.36,3.17,3.33,744000.0,2.9371,3.084,2.9096,3.0565,744000.0
2010-05-21 10:00:00,3.32,3.37,3.28,3.28,501600.0,3.0473,3.0932,3.0106,3.0106,501600.0
2010-05-21 10:30:00,3.34,3.34,3.33,3.33,62400.0,3.0656,3.0656,3.0565,3.0565,62400.0
2010-05-21 11:00:00,3.36,3.41,3.35,3.41,175200.0,3.084,3.1299,3.0748,3.1299,175200.0
2010-05-21 11:30:00,3.41,3.46,3.41,3.43,184800.0,3.1299,3.1758,3.1299,3.1483,184800.0
2010-05-21 12:00:00,3.44,3.45,3.41,3.44,321600.0,3.1574,3.1666,3.1299,3.1574,321600.0
2010-05-21 12:30:00,3.43,3.43,3.4,3.4,187200.0,3.1483,3.1483,3.1207,3.1207,187200.0
2010-05-21 13:00:00,3.39,3.42,3.37,3.37,189600.0,3.1115,3.1391,3.0932,3.0932,189600.0
2010-05-21 13:30:00,3.39,3.41,3.38,3.41,57600.0,3.1115,3.1299,3.1024,3.1299,57600.0
2010-05-21 14:00:00,3.39,3.39,3.36,3.38,21600.0,3.1115,3.1115,3.084,3.1024,21600.0
2010-05-21 14:30:00,3.38,3.39,3.33,3.35,88800.0,3.1024,3.1115,3.0565,3.0748,88800.0
2010-05-21 15:00:00,3.37,3.37,3.31,3.35,132000.0,3.0932,3.0932,3.0381,3.0748,132000.0
2010-05-21 15:30:00,3.34,3.46,3.31,3.46,345600.0,3.0656,3.1758,3.0381,3.1758,345600.0
2010-05-24 09:30:00,3.4,3.43,3.35,3.36,357600.0,3.1207,3.1483,3.0748,3.084,357600.0
2010-05-24 10:00:00,3.39,3.42,3.37,3.42,336000.0,3.1115,3.1391,3.0932,3.1391,336000.0
2010-05-24 10:30:00,3.42,3.43,3.39,3.41,96000.0,3.1391,3.1483,3.1115,3.1299,96000.0
2010-05-24 11:00:00,3.4,3.4,3.39,3.39,112800.0,3.1207,3.1207,3.1115,3.1115,112800.0
2010-05-24 11:30:00,3.39,3.43,3.39,3.43,33600.0,3.1115,3.1483,3.1115,3.1483,33600.0
2010-05-24 12:00:00,3.43,3.43,3.43,3.43,0.0,3.1483,3.1483,3.1483,3.1483,0.0
2010-05-24 12:30:00,3.43,3.43,3.43,3.43,0.0,3.1483,3.1483,3.1483,3.1483,0.0
2010-05-24 13:00:00,3.42,3.44,3.42,3.43,12000.0,3.1391,3.1574,3.1391,3.1483,12000.0
2010-05-24 13:30:00,3.43,3.43,3.4,3.4,16800.0,3.1483,3.1483,3.1207,3.1207,16800.0
2010-05-24 14:00:00,3.42,3.42,3.41,3.41,50400.0,3.1391,3.1391,3.1299,3.1299,50400.0
2010-05-24 14:30:00,3.41,3.42,3.41,3.42,33600.0,3.1299,3.1391,3.1299,3.1391,33600.0
2010-05-24 15:00:00,3.38,3.39,3.36,3.39,48000.0,3.1024,3.1115,3.084,3.1115,48000.0
2010-05-24 15:30:00,3.4,3.41,3.32,3.32,124800.0,3.1207,3.1299,3.0473,3.0473,124800.0
2010-05-25 07:00:00,3.1,3.1,3.1,3.1,12000.0,2.8454,2.8454,2.8454,2.8454,12000.0
2010-05-25 07:30:00,3.12,3.12,3.12,3.12,2400.0,2.8637,2.8637,2.8637,2.8637,2400.0
2010-05-25 08:00:00,3.12,3.14,3.12,3.14,38400.0,2.8637,2.8821,2.8637,2.8821,38400.0
2010-05-25 08:30:00,3.12,3.12,3.11,3.11,26400.0,2.8637,2.8637,2.8545,2.8545,26400.0
2010-05-25 09:00:00,3.11,3.11,3.11,3.11,0.0,2.8545,2.8545,2.8545,2.8545,0.0
2010-05-25 09:30:00,3.11,3.11,3.04,3.09,744000.0,2.8545,2.8545,2.7903,2.8362,744000.0
2010-05-25 10:00:00,3.12,3.14,3.11,3.13,321600.0,2.8637,2.8821,2.8545,2.8729,321600.0
2010-05-25 10:30:00,3.12,3.13,3.1,3.11,139200.0,2.8637,2.8729,2.8454,2.8545,139200.0
2010-05-25 11:00:00,3.13,3.17,3.13,3.16,211200.0,2.8729,2.9096,2.8729,2.9004,211200.0
2010-05-25 11:30:00,3.13,3.18,3.13,3.18,278400.0,2.8729,2.9188,2.8729,2.9188,278400.0
2010-05-25 12:00:00,3.18,3.19,3.16,3.16,74400.0,2.9188,2.928,2.9004,2.9004,74400.0
2010-05-25 12:30:00,3.15,3.16,3.14,3.15,136800.0,2.8913,2.9004,2.8821,2.8913,136800.0
2010-05-25 13:00:00,3.14,3.15,3.12,3.14,156000.0,2.8821,2.8913,2.8637,2.8821,156000.0
2010-05-25 13:30:00,3.14,3.15,3.12,3.13,266400.0,2.8821,2.8913,2.8637,2.8729,266400.0
2010-05-25 14:00:00,3.13,3.19,3.13,3.19,64800.0,2.8729,2.928,2.8729,2.928,64800.0
2010-05-25 14:30:00,3.19,3.23,3.17,3.21,129600.0,2.928,2.9647,2.9096,2.9463,129600.0
2010-05-25 15:00:00,3.21,3.26,3.2,3.25,86400.0,2.9463,2.9922,2.9371,2.983,86400.0
2010-05-25 15:30:00,3.27,3.31,3.26,3.3,410400.0,3.0014,3.0381,2.9922,3.0289,410400.0
2010-05-25 16:00:00,3.3,3.3,3.3,3.3,0.0,3.0289,3.0289,3.0289,3.0289,0.0
2010-05-25 16:30:00,3.3,3.3,3.3,3.3,0.0,3.0289,3.0289,3.0289,3.0289,0.0
2010-05-25 17:00:00,3.3,3.3,3.3,3.3,0.0,3.0289,3.0289,3.0289,3.0289,0.0
2010-05-25 17:30:00,3.3,3.3,3.3,3.3,0.0,3.0289,3.0289,3.0289,3.0289,0.0
2010-05-25 18:00:00,3.3,3.3,3.3,3.3,0.0,3.0289,3.0289,3.0289,3.0289,0.0
2010-05-25 18:30:00,3.3,3.3,3.3,3.3,0.0,3.0289,3.0289,3.0289,3.0289,0.0
2010-05-25 19:00:00,3.3,3.3,3.3,3.3,0.0,3.0289,3.0289,3.0289,3.0289,0.0
2010-05-25 19:30:00,3.3,3.3,3.3,3.3,0.0,3.0289,3.0289,3.0289,3.0289,0.0
2010-05-26 07:30:00,3.38,3.38,3.38,3.38,12000.0,3.1024,3.1024,3.1024,3.1024,12000.0
2010-05-26 08:00:00,3.4,3.4,3.39,3.39,38400.0,3.1207,3.1207,3.1115,3.1115,38400.0
2010-05-26 08:30:00,3.39,3.39,3.38,3.38,21600.0,3.1115,3.1115,3.1024,3.1024,21600.0
2010-05-26 09:00:00,3.36,3.36,3.35,3.35,60000.0,3.084,3.084,3.0748,3.0748,60000.0
2010-05-26 09:30:00,3.36,3.41,3.35,3.36,295200.0,3.084,3.1299,3.0748,3.084,295200.0
2010-05-26 10:00:00,3.41,3.42,3.4,3.4,163200.0,3.1299,3.1391,3.1207,3.1207,163200.0
2010-05-26 10:30:00,3.43,3.43,3.39,3.39,187200.0,3.1483,3.1483,3.1115,3.1115,187200.0
2010-05-26 11:00:00,3.39,3.4,3.35,3.35,144000.0,3.1115,3.1207,3.0748,3.0748,144000.0
2010-05-26 11:30:00,3.36,3.37,3.33,3.36,199200.0,3.084,3.0932,3.0565,3.084,199200.0
2010-05-26 12:00:00,3.36,3.38,3.36,3.37,124800.0,3.084,3.1024,3.084,3.0932,124800.0
2010-05-26 12:30:00,3.37,3.38,3.35,3.37,100800.0,3.0932,3.1024,3.0748,3.0932,100800.0
2010-05-26 13:00:00,3.37,3.38,3.37,3.38,21600.0,3.0932,3.1024,3.0932,3.1024,21600.0
2010-05-26 13:30:00,3.4,3.41,3.4,3.4,19200.0,3.1207,3.1299,3.1207,3.1207,19200.0
2010-05-26 14:00:00,3.39,3.39,3.36,3.36,91200.0,3.1115,3.1115,3.084,3.084,91200.0
2010-05-26 14:30:00,3.35,3.35,3.31,3.31,48000.0,3.0748,3.0748,3.0381,3.0381,48000.0
2010-05-26 15:00:00,3.33,3.34,3.24,3.25,141600.0,3.0565,3.0656,2.9739,2.983,141600.0
2010-05-26 15:30:00,3.24,3.29,3.22,3.24,153600.0,2.9739,3.0198,2.9555,2.9739,153600.0
2010-05-26 16:00:00,3.21,3.22,3.21,3.22,4800.0,2.9463,2.9555,2.9463,2.9555,4800.0
2010-05-26 16:30:00,3.18,3.18,3.18,3.18,12000.0,2.9188,2.9188,2.9188,2.9188,12000.0
2010-05-26 17:00:00,3.18,3.18,3.16,3.18,14400.0,2.9188,2.9188,2.9004,2.9188,14400.0
2010-05-26 17:30:00,3.18,3.18,3.18,3.18,0.0,2.9188,2.9188,2.9188,2.9188,0.0
2010-05-26 18:00:00,3.18,3.18,3.18,3.18,0.0,2.9188,2.9188,2.9188,2.9188,0.0
2010-05-26 18:30:00,3.18,3.18,3.18,3.18,0.0,2.9188,2.9188,2.9188,2.9188,0.0
2010-05-26 19:00:00,3.18,3.18,3.18,3.18,0.0,2.9188,2.9188,2.9188,2.9188,0.0
2010-05-26 19:30:00,3.18,3.18,3.18,3.18,0.0,2.9188,2.9188,2.9188,2.9188,0.0
2010-05-27 08:30:00,3.37,3.37,3.35,3.36,43200.0,3.0932,3.0932,3.0748,3.084,43200.0
2010-05-27 09:00:00,3.39,3.4,3.39,3.4,21600.0,3.1115,3.1207,3.1115,3.1207,21600.0
2010-05-27 09:30:00,3.4,3.43,3.38,3.4,151200.0,3.1207,3.1483,3.1024,3.1207,151200.0
2010-05-27 10:00:00,3.37,3.44,3.37,3.44,146400.0,3.0932,3.1574,3.0932,3.1574,146400.0
2010-05-27 10:30:00,3.45,3.47,3.44,3.46,151200.0,3.1666,3.185,3.1574,3.1758,151200.0
2010-05-27 11:00:00,3.45,3.45,3.42,3.45,26400.0,3.1666,3.1666,3.1391,3.1666,26400.0
2010-05-27 11:30:00,3.46,3.46,3.42,3.46,50400.0,3.1758,3.1758,3.1391,3.1758,50400.0
2010-05-27 12:00:00,3.44,3.44,3.44,3.44,33600.0,3.1574,3.1574,3.1574,3.1574,33600.0
2010-05-27 12:30:00,3.44,3.44,3.43,3.43,4800.0,3.1574,3.1574,3.1483,3.1483,4800.0
2010-05-27 13:00:00,3.43,3.45,3.42,3.45,45600.0,3.1483,3.1666,3.1391,3.1666,45600.0
2010-05-27 13:30:00,3.46,3.46,3.46,3.46,7200.0,3.1758,3.1758,3.1758,3.1758,7200.0
2010-05-27 14:00:00,3.46,3.48,3.46,3.48,196800.0,3.1758,3.1941,3.1758,3.1941,196800.0
2010-05-27 14:30:00,3.47,3.47,3.46,3.46,14400.0,3.185,3.185,3.1758,3.1758,14400.0
2010-05-27 15:00:00,3.47,3.49,3.45,3.45,26400.0,3.185,3.2033,3.1666,3.1666,26400.0
2010-05-27 15:30:00,3.46,3.52,3.46,3.52,163200.0,3.1758,3.2309,3.1758,3.2309,163200.0
2010-05-27 16:00:00,3.52,3.52,3.52,3.52,52800.0,3.2309,3.2309,3.2309,3.2309,52800.0
2010-05-27 16:30:00,3.52,3.52,3.52,3.52,0.0,3.2309,3.2309,3.2309,3.2309,0.0
2010-05-27 17:00:00,3.5,3.5,3.5,3.5,2400.0,3.2125,3.2125,3.2125,3.2125,2400.0
2010-05-27 17:30:00,3.5,3.5,3.5,3.5,0.0,3.2125,3.2125,3.2125,3.2125,0.0
2010-05-27 18:00:00,3.5,3.5,3.5,3.5,0.0,3.2125,3.2125,3.2125,3.2125,0.0
2010-05-27 18:30:00,3.5,3.5,3.5,3.5,0.0,3.2125,3.2125,3.2125,3.2125,0.0
2010-05-27 19:00:00,3.5,3.5,3.5,3.5,0.0,3.2125,3.2125,3.2125,3.2125,0.0
2010-05-27 19:30:00,3.5,3.5,3.5,3.5,0.0,3.2125,3.2125,3.2125,3.2125,0.0
2010-05-28 09:30:00,3.51,3.51,3.46,3.48,242400.0,3.2217,3.2217,3.1758,3.1941,242400.0
2010-05-28 10:00:00,3.49,3.5,3.49,3.5,76800.0,3.2033,3.2125,3.2033,3.2125,76800.0
2010-05-28 10:30:00,3.49,3.49,3.45,3.46,278400.0,3.2033,3.2033,3.1666,3.1758,278400.0
2010-05-28 11:00:00,3.46,3.46,3.43,3.43,273600.0,3.1758,3.1758,3.1483,3.1483,273600.0
2010-05-28 11:30:00,3.45,3.47,3.44,3.47,328800.0,3.1666,3.185,3.1574,3.185,328800.0
2010-05-28 12:00:00,3.46,3.48,3.46,3.48,172800.0,3.1758,3.1941,3.1758,3.1941,172800.0
2010-05-28 12:30:00,3.47,3.47,3.37,3.41,475200.0,3.185,3.185,3.0932,3.1299,475200.0
2010-05-28 13:00:00,3.42,3.43,3.39,3.42,88800.0,3.1391,3.1483,3.1115,3.1391,88800.0
2010-05-28 13:30:00,3.42,3.42,3.37,3.37,31200.0,3.1391,3.1391,3.0932,3.0932,31200.0
2010-05-28 14:00:00,3.37,3.4,3.35,3.4,136800.0,3.0932,3.1207,3.0748,3.1207,136800.0
2010-05-28 14:30:00,3.4,3.46,3.39,3.44,124800.0,3.1207,3.1758,3.1115,3.1574,124800.0
2010-05-28 15:00:00,3.43,3.48,3.43,3.48,180000.0,3.1483,3.1941,3.1483,3.1941,180000.0
2010-05-28 15:30:00,3.48,3.49,3.39,3.39,470400.0,3.1941,3.2033,3.1115,3.1115,470400.0
2010-06-01 07:00:00,3.29,3.29,3.29,3.29,12000.0,3.0198,3.0198,3.0198,3.0198,12000.0
2010-06-01 07:30:00,3.29,3.29,3.29,3.29,0.0,3.0198,3.0198,3.0198,3.0198,0.0
2010-06-01 08:00:00,3.29,3.29,3.28,3.28,7200.0,3.0198,3.0198,3.0106,3.0106,7200.0
2010-06-01 08:30:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 09:00:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 09:30:00,3.32,3.36,3.31,3.35,189600.0,3.0473,3.084,3.0381,3.0748,189600.0
2010-06-01 10:00:00,3.35,3.45,3.35,3.45,151200.0,3.0748,3.1666,3.0748,3.1666,151200.0
2010-06-01 10:30:00,3.46,3.46,3.44,3.44,50400.0,3.1758,3.1758,3.1574,3.1574,50400.0
2010-06-01 11:00:00,3.44,3.44,3.44,3.44,0.0,3.1574,3.1574,3.1574,3.1574,0.0
2010-06-01 11:30:00,3.43,3.43,3.4,3.41,14400.0,3.1483,3.1483,3.1207,3.1299,14400.0
2010-06-01 12:00:00,3.42,3.42,3.42,3.42,21600.0,3.1391,3.1391,3.1391,3.1391,21600.0
2010-06-01 12:30:00,3.43,3.43,3.43,3.43,2400.0,3.1483,3.1483,3.1483,3.1483,2400.0
2010-06-01 13:00:00,3.45,3.47,3.45,3.46,84000.0,3.1666,3.185,3.1666,3.1758,84000.0
2010-06-01 13:30:00,3.47,3.47,3.45,3.45,60000.0,3.185,3.185,3.1666,3.1666,60000.0
2010-06-01 14:00:00,3.44,3.44,3.39,3.43,204000.0,3.1574,3.1574,3.1115,3.1483,204000.0
2010-06-01 14:30:00,3.44,3.45,3.44,3.45,12000.0,3.1574,3.1666,3.1574,3.1666,12000.0
2010-06-01 15:00:00,3.42,3.42,3.37,3.37,62400.0,3.1391,3.1391,3.0932,3.0932,62400.0
2010-06-01 15:30:00,3.37,3.37,3.28,3.28,112800.0,3.0932,3.0932,3.0106,3.0106,112800.0
2010-06-01 16:00:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 16:30:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 17:00:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 17:30:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 18:00:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 18:30:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 19:00:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-01 19:30:00,3.28,3.28,3.28,3.28,0.0,3.0106,3.0106,3.0106,3.0106,0.0
2010-06-02 08:30:00,3.31,3.31,3.31,3.31,2400.0,3.0381,3.0381,3.0381,3.0381,2400.0
2010-06-02 09:00:00,3.31,3.31,3.31,3.31,24000.0,3.0381,3.0381,3.0381,3.0381,24000.0
2010-06-02 09:30:00,3.34,3.34,3.31,3.32,132000.0,3.0656,3.0656,3.0381,3.0473,132000.0
2010-06-02 10:00:00,3.32,3.35,3.32,3.35,7200.0,3.0473,3.0748,3.0473,3.0748,7200.0
2010-06-02 10:30:00,3.35,3.35,3.35,3.35,38400.0,3.0748,3.0748,3.0748,3.0748,38400.0
2010-06-02 11:00:00,3.37,3.38,3.35,3.36,48000.0,3.0932,3.1024,3.0748,3.084,48000.0
2010-06-02 11:30:00,3.4,3.4,3.4,3.4,4800.0,3.1207,3.1207,3.1207,3.1207,4800.0
2010-06-02 12:00:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-02 12:30:00,3.4,3.4,3.4,3.4,55200.0,3.1207,3.1207,3.1207,3.1207,55200.0
2010-06-02 13:00:00,3.4,3.4,3.39,3.39,55200.0,3.1207,3.1207,3.1115,3.1115,55200.0
2010-06-02 13:30:00,3.4,3.4,3.38,3.38,7200.0,3.1207,3.1207,3.1024,3.1024,7200.0
2010-06-02 14:00:00,3.38,3.38,3.38,3.38,21600.0,3.1024,3.1024,3.1024,3.1024,21600.0
2010-06-02 14:30:00,3.38,3.44,3.38,3.44,98400.0,3.1024,3.1574,3.1024,3.1574,98400.0
2010-06-02 15:00:00,3.44,3.46,3.44,3.46,19200.0,3.1574,3.1758,3.1574,3.1758,19200.0
2010-06-02 15:30:00,3.47,3.51,3.45,3.51,117600.0,3.185,3.2217,3.1666,3.2217,117600.0
2010-06-02 16:00:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-02 16:30:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-02 17:00:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-02 17:30:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-02 18:00:00,3.5,3.51,3.5,3.51,12000.0,3.2125,3.2217,3.2125,3.2217,12000.0
2010-06-02 18:30:00,3.5,3.5,3.5,3.5,4800.0,3.2125,3.2125,3.2125,3.2125,4800.0
2010-06-02 19:00:00,3.5,3.5,3.5,3.5,0.0,3.2125,3.2125,3.2125,3.2125,0.0
2010-06-02 19:30:00,3.5,3.5,3.5,3.5,0.0,3.2125,3.2125,3.2125,3.2125,0.0
2010-06-03 07:30:00,3.52,3.52,3.52,3.52,12000.0,3.2309,3.2309,3.2309,3.2309,12000.0
2010-06-03 08:00:00,3.53,3.53,3.53,3.53,14400.0,3.24,3.24,3.24,3.24,14400.0
2010-06-03 08:30:00,3.54,3.54,3.54,3.54,7200.0,3.2492,3.2492,3.2492,3.2492,7200.0
2010-06-03 09:00:00,3.55,3.55,3.55,3.55,2400.0,3.2584,3.2584,3.2584,3.2584,2400.0
2010-06-03 09:30:00,3.55,3.57,3.49,3.49,345600.0,3.2584,3.2768,3.2033,3.2033,345600.0
2010-06-03 10:00:00,3.56,3.56,3.52,3.52,91200.0,3.2676,3.2676,3.2309,3.2309,91200.0
2010-06-03 10:30:00,3.52,3.52,3.5,3.51,175200.0,3.2309,3.2309,3.2125,3.2217,175200.0
2010-06-03 11:00:00,3.53,3.53,3.53,3.53,76800.0,3.24,3.24,3.24,3.24,76800.0
2010-06-03 11:30:00,3.5,3.51,3.5,3.5,38400.0,3.2125,3.2217,3.2125,3.2125,38400.0
2010-06-03 12:00:00,3.48,3.48,3.43,3.43,50400.0,3.1941,3.1941,3.1483,3.1483,50400.0
2010-06-03 12:30:00,3.43,3.46,3.43,3.45,160800.0,3.1483,3.1758,3.1483,3.1666,160800.0
2010-06-03 13:00:00,3.46,3.46,3.45,3.45,98400.0,3.1758,3.1758,3.1666,3.1666,98400.0
2010-06-03 13:30:00,3.44,3.47,3.44,3.47,19200.0,3.1574,3.185,3.1574,3.185,19200.0
2010-06-03 14:00:00,3.46,3.49,3.46,3.48,79200.0,3.1758,3.2033,3.1758,3.1941,79200.0
2010-06-03 14:30:00,3.5,3.5,3.49,3.49,88800.0,3.2125,3.2125,3.2033,3.2033,88800.0
2010-06-03 15:00:00,3.51,3.51,3.48,3.48,50400.0,3.2217,3.2217,3.1941,3.1941,50400.0
2010-06-03 15:30:00,3.52,3.52,3.48,3.51,96000.0,3.2309,3.2309,3.1941,3.2217,96000.0
2010-06-03 16:00:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-03 16:30:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-03 17:00:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-03 17:30:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-03 18:00:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-03 18:30:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-03 19:00:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-03 19:30:00,3.51,3.51,3.51,3.51,0.0,3.2217,3.2217,3.2217,3.2217,0.0
2010-06-04 09:30:00,3.34,3.36,3.3,3.34,439200.0,3.0656,3.084,3.0289,3.0656,439200.0
2010-06-04 10:00:00,3.33,3.35,3.31,3.35,117600.0,3.0565,3.0748,3.0381,3.0748,117600.0
2010-06-04 10:30:00,3.33,3.35,3.32,3.32,160800.0,3.0565,3.0748,3.0473,3.0473,160800.0
2010-06-04 11:00:00,3.32,3.32,3.27,3.28,168000.0,3.0473,3.0473,3.0014,3.0106,168000.0
2010-06-04 11:30:00,3.27,3.3,3.27,3.29,134400.0,3.0014,3.0289,3.0014,3.0198,134400.0
2010-06-04 12:00:00,3.28,3.28,3.24,3.27,64800.0,3.0106,3.0106,2.9739,3.0014,64800.0
2010-06-04 12:30:00,3.26,3.28,3.26,3.28,24000.0,2.9922,3.0106,2.9922,3.0106,24000.0
2010-06-04 13:00:00,3.28,3.28,3.24,3.24,156000.0,3.0106,3.0106,2.9739,2.9739,156000.0
2010-06-04 13:30:00,3.25,3.25,3.24,3.24,24000.0,2.983,2.983,2.9739,2.9739,24000.0
2010-06-04 14:00:00,3.23,3.25,3.22,3.22,50400.0,2.9647,2.983,2.9555,2.9555,50400.0
2010-06-04 14:30:00,3.23,3.23,3.17,3.18,175200.0,2.9647,2.9647,2.9096,2.9188,175200.0
2010-06-04 15:00:00,3.17,3.21,3.17,3.17,237600.0,2.9096,2.9463,2.9096,2.9096,237600.0
2010-06-04 15:30:00,3.18,3.19,3.14,3.17,280800.0,2.9188,2.928,2.8821,2.9096,280800.0
2010-06-07 09:30:00,3.2,3.21,3.16,3.19,453600.0,2.9371,2.9463,2.9004,2.928,453600.0
2010-06-07 10:00:00,3.19,3.22,3.19,3.22,69600.0,2.928,2.9555,2.928,2.9555,69600.0
2010-06-07 10:30:00,3.2,3.2,3.13,3.13,50400.0,2.9371,2.9371,2.8729,2.8729,50400.0
2010-06-07 11:00:00,3.14,3.16,3.14,3.15,50400.0,2.8821,2.9004,2.8821,2.8913,50400.0
2010-06-07 11:30:00,3.15,3.18,3.15,3.17,12000.0,2.8913,2.9188,2.8913,2.9096,12000.0
2010-06-07 12:00:00,3.19,3.19,3.19,3.19,7200.0,2.928,2.928,2.928,2.928,7200.0
2010-06-07 12:30:00,3.18,3.19,3.18,3.19,24000.0,2.9188,2.928,2.9188,2.928,24000.0
2010-06-07 13:00:00,3.18,3.2,3.18,3.19,36000.0,2.9188,2.9371,2.9188,2.928,36000.0
2010-06-07 13:30:00,3.19,3.19,3.19,3.19,0.0,2.928,2.928,2.928,2.928,0.0
2010-06-07 14:00:00,3.16,3.16,3.14,3.16,256800.0,2.9004,2.9004,2.8821,2.9004,256800.0
2010-06-07 14:30:00,3.16,3.16,3.15,3.15,31200.0,2.9004,2.9004,2.8913,2.8913,31200.0
2010-06-07 15:00:00,3.15,3.16,3.11,3.11,326400.0,2.8913,2.9004,2.8545,2.8545,326400.0
2010-06-07 15:30:00,3.08,3.1,3.06,3.07,170400.0,2.827,2.8454,2.8086,2.8178,170400.0
2010-06-08 07:00:00,3.07,3.07,3.07,3.07,12000.0,2.8178,2.8178,2.8178,2.8178,12000.0
2010-06-08 07:30:00,3.07,3.07,3.07,3.07,0.0,2.8178,2.8178,2.8178,2.8178,0.0
2010-06-08 08:00:00,3.07,3.07,3.07,3.07,0.0,2.8178,2.8178,2.8178,2.8178,0.0
2010-06-08 08:30:00,3.1,3.1,3.1,3.1,14400.0,2.8454,2.8454,2.8454,2.8454,14400.0
2010-06-08 09:00:00,3.1,3.1,3.1,3.1,0.0,2.8454,2.8454,2.8454,2.8454,0.0
2010-06-08 09:30:00,3.08,3.11,3.05,3.06,112800.0,2.827,2.8545,2.7995,2.8086,112800.0
2010-06-08 10:00:00,3.06,3.1,3.05,3.06,98400.0,2.8086,2.8454,2.7995,2.8086,98400.0
2010-06-08 10:30:00,3.07,3.07,3.01,3.06,170400.0,2.8178,2.8178,2.7628,2.8086,170400.0
2010-06-08 11:00:00,3.06,3.1,3.03,3.08,163200.0,2.8086,2.8454,2.7811,2.827,163200.0
2010-06-08 11:30:00,3.1,3.14,3.1,3.14,55200.0,2.8454,2.8821,2.8454,2.8821,55200.0
2010-06-08 12:00:00,3.12,3.13,3.11,3.11,74400.0,2.8637,2.8729,2.8545,2.8545,74400.0
2010-06-08 12:30:00,3.11,3.14,3.11,3.13,69600.0,2.8545,2.8821,2.8545,2.8729,69600.0
2010-06-08 13:00:00,3.13,3.14,3.1,3.1,103200.0,2.8729,2.8821,2.8454,2.8454,103200.0
2010-06-08 13:30:00,3.08,3.08,3.04,3.06,79200.0,2.827,2.827,2.7903,2.8086,79200.0
2010-06-08 14:00:00,3.07,3.11,3.06,3.11,57600.0,2.8178,2.8545,2.8086,2.8545,57600.0
2010-06-08 14:30:00,3.11,3.14,3.1,3.1,84000.0,2.8545,2.8821,2.8454,2.8454,84000.0
2010-06-08 15:00:00,3.1,3.14,3.09,3.14,86400.0,2.8454,2.8821,2.8362,2.8821,86400.0
2010-06-08 15:30:00,3.16,3.19,3.15,3.19,360000.0,2.9004,2.928,2.8913,2.928,360000.0
2010-06-08 16:00:00,3.17,3.17,3.17,3.17,21600.0,2.9096,2.9096,2.9096,2.9096,21600.0
2010-06-08 16:30:00,3.17,3.17,3.17,3.17,12000.0,2.9096,2.9096,2.9096,2.9096,12000.0
2010-06-08 17:00:00,3.17,3.17,3.17,3.17,0.0,2.9096,2.9096,2.9096,2.9096,0.0
2010-06-08 17:30:00,3.17,3.17,3.17,3.17,0.0,2.9096,2.9096,2.9096,2.9096,0.0
2010-06-08 18:00:00,3.17,3.17,3.17,3.17,0.0,2.9096,2.9096,2.9096,2.9096,0.0
2010-06-08 18:30:00,3.17,3.17,3.17,3.17,0.0,2.9096,2.9096,2.9096,2.9096,0.0
2010-06-08 19:00:00,3.17,3.17,3.17,3.17,0.0,2.9096,2.9096,2.9096,2.9096,0.0
2010-06-08 19:30:00,3.17,3.17,3.17,3.17,0.0,2.9096,2.9096,2.9096,2.9096,0.0
2010-06-09 04:30:00,3.14,3.14,3.14,3.14,4800.0,2.8821,2.8821,2.8821,2.8821,4800.0
2010-06-09 05:00:00,3.14,3.14,3.14,3.14,14400.0,2.8821,2.8821,2.8821,2.8821,14400.0
2010-06-09 05:30:00,3.14,3.14,3.14,3.14,0.0,2.8821,2.8821,2.8821,2.8821,0.0
2010-06-09 06:00:00,3.14,3.14,3.14,3.14,0.0,2.8821,2.8821,2.8821,2.8821,0.0
2010-06-09 06:30:00,3.14,3.14,3.14,3.14,0.0,2.8821,2.8821,2.8821,2.8821,0.0
2010-06-09 07:00:00,3.18,3.18,3.18,3.18,12000.0,2.9188,2.9188,2.9188,2.9188,12000.0
2010-06-09 07:30:00,3.18,3.18,3.18,3.18,0.0,2.9188,2.9188,2.9188,2.9188,0.0
2010-06-09 08:00:00,3.22,3.22,3.22,3.22,12000.0,2.9555,2.9555,2.9555,2.9555,12000.0
2010-06-09 08:30:00,3.23,3.23,3.23,3.23,16800.0,2.9647,2.9647,2.9647,2.9647,16800.0
2010-06-09 09:00:00,3.23,3.23,3.23,3.23,0.0,2.9647,2.9647,2.9647,2.9647,0.0
2010-06-09 09:30:00,3.23,3.24,3.2,3.21,244800.0,2.9647,2.9739,2.9371,2.9463,244800.0
2010-06-09 10:00:00,3.21,3.23,3.2,3.23,100800.0,2.9463,2.9647,2.9371,2.9647,100800.0
2010-06-09 10:30:00,3.22,3.24,3.21,3.24,60000.0,2.9555,2.9739,2.9463,2.9739,60000.0
2010-06-09 11:00:00,3.26,3.3,3.26,3.3,91200.0,2.9922,3.0289,2.9922,3.0289,91200.0
2010-06-09 11:30:00,3.3,3.3,3.29,3.29,187200.0,3.0289,3.0289,3.0198,3.0198,187200.0
2010-06-09 12:00:00,3.29,3.3,3.28,3.29,52800.0,3.0198,3.0289,3.0106,3.0198,52800.0
2010-06-09 12:30:00,3.29,3.29,3.28,3.28,38400.0,3.0198,3.0198,3.0106,3.0106,38400.0
2010-06-09 13:00:00,3.27,3.28,3.27,3.28,33600.0,3.0014,3.0106,3.0014,3.0106,33600.0
2010-06-09 13:30:00,3.27,3.27,3.25,3.26,93600.0,3.0014,3.0014,2.983,2.9922,93600.0
2010-06-09 14:00:00,3.27,3.27,3.23,3.26,177600.0,3.0014,3.0014,2.9647,2.9922,177600.0
2010-06-09 14:30:00,3.26,3.26,3.19,3.19,74400.0,2.9922,2.9922,2.928,2.928,74400.0
2010-06-09 15:00:00,3.19,3.19,3.15,3.18,151200.0,2.928,2.928,2.8913,2.9188,151200.0
2010-06-09 15:30:00,3.16,3.16,3.13,3.15,240000.0,2.9004,2.9004,2.8729,2.8913,240000.0
2010-06-09 16:00:00,3.15,3.15,3.15,3.15,52800.0,2.8913,2.8913,2.8913,2.8913,52800.0
2010-06-09 16:30:00,3.15,3.15,3.15,3.15,0.0,2.8913,2.8913,2.8913,2.8913,0.0
2010-06-09 17:00:00,3.15,3.15,3.15,3.15,0.0,2.8913,2.8913,2.8913,2.8913,0.0
2010-06-09 17:30:00,3.15,3.15,3.15,3.15,0.0,2.8913,2.8913,2.8913,2.8913,0.0
2010-06-09 18:00:00,3.15,3.15,3.15,3.15,0.0,2.8913,2.8913,2.8913,2.8913,0.0
2010-06-09 18:30:00,3.15,3.15,3.15,3.15,0.0,2.8913,2.8913,2.8913,2.8913,0.0
2010-06-09 19:00:00,3.15,3.15,3.15,3.15,0.0,2.8913,2.8913,2.8913,2.8913,0.0
2010-06-09 19:30:00,3.15,3.15,3.15,3.15,0.0,2.8913,2.8913,2.8913,2.8913,0.0
2010-06-10 07:00:00,3.24,3.24,3.24,3.24,12000.0,2.9739,2.9739,2.9739,2.9739,12000.0
2010-06-10 07:30:00,3.23,3.23,3.23,3.23,2400.0,2.9647,2.9647,2.9647,2.9647,2400.0
2010-06-10 08:00:00,3.22,3.23,3.22,3.23,26400.0,2.9555,2.9647,2.9555,2.9647,26400.0
2010-06-10 08:30:00,3.23,3.23,3.23,3.23,0.0,2.9647,2.9647,2.9647,2.9647,0.0
2010-06-10 09:00:00,3.28,3.29,3.28,3.29,45600.0,3.0106,3.0198,3.0106,3.0198,45600.0
2010-06-10 09:30:00,3.29,3.36,3.29,3.35,196800.0,3.0198,3.084,3.0198,3.0748,196800.0
2010-06-10 10:00:00,3.38,3.38,3.34,3.34,192000.0,3.1024,3.1024,3.0656,3.0656,192000.0
2010-06-10 10:30:00,3.35,3.36,3.34,3.35,62400.0,3.0748,3.084,3.0656,3.0748,62400.0
2010-06-10 11:00:00,3.36,3.36,3.35,3.35,100800.0,3.084,3.084,3.0748,3.0748,100800.0
2010-06-10 11:30:00,3.33,3.34,3.33,3.34,21600.0,3.0565,3.0656,3.0565,3.0656,21600.0
2010-06-10 12:00:00,3.34,3.34,3.31,3.33,38400.0,3.0656,3.0656,3.0381,3.0565,38400.0
2010-06-10 12:30:00,3.34,3.34,3.3,3.32,132000.0,3.0656,3.0656,3.0289,3.0473,132000.0
2010-06-10 13:00:00,3.31,3.32,3.3,3.32,43200.0,3.0381,3.0473,3.0289,3.0473,43200.0
2010-06-10 13:30:00,3.34,3.35,3.34,3.34,14400.0,3.0656,3.0748,3.0656,3.0656,14400.0
2010-06-10 14:00:00,3.33,3.34,3.32,3.34,48000.0,3.0565,3.0656,3.0473,3.0656,48000.0
2010-06-10 14:30:00,3.36,3.38,3.36,3.37,24000.0,3.084,3.1024,3.084,3.0932,24000.0
2010-06-10 15:00:00,3.37,3.4,3.36,3.39,115200.0,3.0932,3.1207,3.084,3.1115,115200.0
2010-06-10 15:30:00,3.4,3.42,3.38,3.4,408000.0,3.1207,3.1391,3.1024,3.1207,408000.0
2010-06-10 16:00:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-10 16:30:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-10 17:00:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-10 17:30:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-10 18:00:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-10 18:30:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-10 19:00:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-10 19:30:00,3.4,3.4,3.4,3.4,0.0,3.1207,3.1207,3.1207,3.1207,0.0
2010-06-11 09:30:00,3.32,3.39,3.32,3.39,98400.0,3.0473,3.1115,3.0473,3.1115,98400.0
2010-06-11 10:00:00,3.38,3.41,3.37,3.4,295200.0,3.1024,3.1299,3.0932,3.1207,295200.0
2010-06-11 10:30:00,3.41,3.41,3.38,3.38,127200.0,3.1299,3.1299,3.1024,3.1024,127200.0
2010-06-11 11:00:00,3.38,3.38,3.35,3.36,64800.0,3.1024,3.1024,3.0748,3.084,64800.0
2010-06-11 11:30:00,3.37,3.37,3.37,3.37,2400.0,3.0932,3.0932,3.0932,3.0932,2400.0
2010-06-11 12:00:00,3.39,3.39,3.39,3.39,14400.0,3.1115,3.1115,3.1115,3.1115,14400.0
2010-06-11 12:30:00,3.37,3.37,3.37,3.37,184800.0,3.0932,3.0932,3.0932,3.0932,184800.0
2010-06-11 13:00:00,3.38,3.4,3.38,3.4,165600.0,3.1024,3.1207,3.1024,3.1207,165600.0
2010-06-11 13:30:00,3.38,3.38,3.37,3.37,7200.0,3.1024,3.1024,3.0932,3.0932,7200.0
2010-06-11 14:00:00,3.37,3.37,3.35,3.35,204000.0,3.0932,3.0932,3.0748,3.0748,204000.0
2010-06-11 14:30:00,3.39,3.39,3.39,3.39,196800.0,3.1115,3.1115,3.1115,3.1115,196800.0
2010-06-11 15:00:00,3.38,3.39,3.38,3.39,4800.0,3.1024,3.1115,3.1024,3.1115,4800.0
2010-06-11 15:30:00,3.39,3.45,3.39,3.44,326400.0,3.1115,3.1666,3.1115,3.1574,326400.0
2010-06-14 09:30:00,3.53,3.53,3.49,3.5,168000.0,3.24,3.24,3.2033,3.2125,168000.0
2010-06-14 10:00:00,3.51,3.54,3.5,3.53,115200.0,3.2217,3.2492,3.2125,3.24,115200.0
2010-06-14 10:30:00,3.54,3.54,3.51,3.53,170400.0,3.2492,3.2492,3.2217,3.24,170400.0
2010-06-14 11:00:00,3.54,3.57,3.54,3.55,357600.0,3.2492,3.2768,3.2492,3.2584,357600.0
2010-06-14 11:30:00,3.55,3.55,3.55,3.55,36000.0,3.2584,3.2584,3.2584,3.2584,36000.0
2010-06-14 12:00:00,3.55,3.55,3.53,3.54,14400.0,3.2584,3.2584,3.24,3.2492,14400.0
2010-06-14 12:30:00,3.54,3.54,3.52,3.52,76800.0,3.2492,3.2492,3.2309,3.2309,76800.0
2010-06-14 13:00:00,3.52,3.52,3.5,3.51,52800.0,3.2309,3.2309,3.2125,3.2217,52800.0
2010-06-14 13:30:00,3.52,3.52,3.49,3.49,24000.0,3.2309,3.2309,3.2033,3.2033,24000.0
2010-06-14 14:00:00,3.48,3.49,3.46,3.48,62400.0,3.1941,3.2033,3.1758,3.1941,62400.0
2010-06-14 14:30:00,3.49,3.5,3.49,3.5,19200.0,3.2033,3.2125,3.2033,3.2125,19200.0
2010-06-14 15:00:00,3.49,3.49,3.48,3.48,9600.0,3.2033,3.2033,3.1941,3.1941,9600.0
2010-06-14 15:30:00,3.48,3.48,3.42,3.42,69600.0,3.1941,3.1941,3.1391,3.1391,69600.0
2010-06-15 08:00:00,3.49,3.49,3.49,3.49,4800.0,3.2033,3.2033,3.2033,3.2033,4800.0
2010-06-15 08:30:00,3.49,3.49,3.49,3.49,0.0,3.2033,3.2033,3.2033,3.2033,0.0
2010-06-15 09:00:00,3.49,3.49,3.49,3.49,0.0,3.2033,3.2033,3.2033,3.2033,0.0
2010-06-15 09:30:00,3.5,3.51,3.49,3.51,86400.0,3.2125,3.2217,3.2033,3.2217,86400.0
2010-06-15 10:00:00,3.51,3.51,3.5,3.51,91200.0,3.2217,3.2217,3.2125,3.2217,91200.0
2010-06-15 10:30:00,3.53,3.53,3.52,3.53,81600.0,3.24,3.24,3.2309,3.24,81600.0
2010-06-15 11:00:00,3.54,3.54,3.53,3.54,12000.0,3.2492,3.2492,3.24,3.2492,12000.0
2010-06-15 11:30:00,3.53,3.56,3.53,3.56,24000.0,3.24,3.2676,3.24,3.2676,24000.0
2010-06-15 12:00:00,3.56,3.56,3.56,3.56,19200.0,3.2676,3.2676,3.2676,3.2676,19200.0
2010-06-15 12:30:00,3.56,3.56,3.54,3.56,60000.0,3.2676,3.2676,3.2492,3.2676,60000.0
2010-06-15 13:00:00,3.54,3.59,3.54,3.58,28800.0,3.2492,3.2951,3.2492,3.2859,28800.0
2010-06-15 13:30:00,3.58,3.58,3.57,3.57,33600.0,3.2859,3.2859,3.2768,3.2768,33600.0
2010-06-15 14:00:00,3.58,3.62,3.58,3.61,88800.0,3.2859,3.3226,3.2859,3.3135,88800.0
2010-06-15 14:30:00,3.61,3.61,3.6,3.61,57600.0,3.3135,3.3135,3.3043,3.3135,57600.0
2010-06-15 15:00:00,3.6,3.63,3.6,3.63,38400.0,3.3043,3.3318,3.3043,3.3318,38400.0
2010-06-15 15:30:00,3.64,3.65,3.63,3.64,158400.0,3.341,3.3502,3.3318,3.341,158400.0
2010-06-15 16:00:00,3.64,3.64,3.64,3.64,9600.0,3.341,3.341,3.341,3.341,9600.0
2010-06-15 16:30:00,3.64,3.64,3.64,3.64,0.0,3.341,3.341,3.341,3.341,0.0
2010-06-15 17:00:00,3.64,3.64,3.64,3.64,0.0,3.341,3.341,3.341,3.341,0.0
2010-06-15 17:30:00,3.64,3.64,3.64,3.64,0.0,3.341,3.341,3.341,3.341,0.0
2010-06-15 18:00:00,3.64,3.64,3.64,3.64,0.0,3.341,3.341,3.341,3.341,0.0
2010-06-15 18:30:00,3.61,3.61,3.61,3.61,2400.0,3.3135,3.3135,3.3135,3.3135,2400.0
2010-06-15 19:00:00,3.61,3.61,3.61,3.61,0.0,3.3135,3.3135,3.3135,3.3135,0.0
2010-06-15 19:30:00,3.61,3.61,3.61,3.61,0.0,3.3135,3.3135,3.3135,3.3135,0.0
2010-06-16 09:30:00,3.59,3.6,3.58,3.6,48000.0,3.2951,3.3043,3.2859,3.3043,48000.0
2010-06-16 10:00:00,3.61,3.62,3.59,3.59,43200.0,3.3135,3.3226,3.2951,3.2951,43200.0
2010-06-16 10:30:00,3.58,3.61,3.57,3.61,84000.0,3.2859,3.3135,3.2768,3.3135,84000.0
2010-06-16 11:00:00,3.6,3.64,3.6,3.63,36000.0,3.3043,3.341,3.3043,3.3318,36000.0
2010-06-16 11:30:00,3.63,3.63,3.62,3.62,28800.0,3.3318,3.3318,3.3226,3.3226,28800.0
2010-06-16 12:00:00,3.63,3.65,3.62,3.65,129600.0,3.3318,3.3502,3.3226,3.3502,129600.0
2010-06-16 12:30:00,3.63,3.63,3.63,3.63,2400.0,3.3318,3.3318,3.3318,3.3318,2400.0
2010-06-16 13:00:00,3.63,3.64,3.62,3.64,19200.0,3.3318,3.341,3.3226,3.341,19200.0
2010-06-16 13:30:00,3.64,3.65,3.64,3.65,16800.0,3.341,3.3502,3.341,3.3502,16800.0
2010-06-16 14:00:00,3.66,3.66,3.65,3.65,9600.0,3.3594,3.3594,3.3502,3.3502,9600.0
2010-06-16 14:30:00,3.67,3.67,3.65,3.66,36000.0,3.3685,3.3685,3.3502,3.3594,36000.0
2010-06-16 15:00:00,3.65,3.65,3.62,3.62,14400.0,3.3502,3.3502,3.3226,3.3226,14400.0
2010-06-16 15:30:00,3.61,3.65,3.61,3.65,28800.0,3.3135,3.3502,3.3135,3.3502,28800.0
2010-06-16 16:00:00,3.64,3.64,3.64,3.64,2400.0,3.341,3.341,3.341,3.341,2400.0
2010-06-16 16:30:00,3.64,3.64,3.64,3.64,4800.0,3.341,3.341,3.341,3.341,4800.0
2010-06-16 17:00:00,3.63,3.63,3.63,3.63,4800.0,3.3318,3.3318,3.3318,3.3318,4800.0
2010-06-16 17:30:00,3.63,3.63,3.63,3.63,0.0,3.3318,3.3318,3.3318,3.3318,0.0
2010-06-16 18:00:00,3.63,3.63,3.63,3.63,0.0,3.3318,3.3318,3.3318,3.3318,0.0
2010-06-16 18:30:00,3.63,3.63,3.63,3.63,0.0,3.3318,3.3318,3.3318,3.3318,0.0
2010-06-16 19:00:00,3.63,3.63,3.63,3.63,0.0,3.3318,3.3318,3.3318,3.3318,0.0
2010-06-16 19:30:00,3.63,3.63,3.63,3.63,0.0,3.3318,3.3318,3.3318,3.3318,0.0
2010-06-17 07:00:00,3.68,3.68,3.68,3.68,2400.0,3.3777,3.3777,3.3777,3.3777,2400.0
2010-06-17 07:30:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 08:00:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 08:30:00,3.69,3.69,3.69,3.69,14400.0,3.3869,3.3869,3.3869,3.3869,14400.0
2010-06-17 09:00:00,3.68,3.68,3.68,3.68,33600.0,3.3777,3.3777,3.3777,3.3777,33600.0
2010-06-17 09:30:00,3.68,3.68,3.63,3.64,787200.0,3.3777,3.3777,3.3318,3.341,787200.0
2010-06-17 10:00:00,3.64,3.64,3.58,3.59,182400.0,3.341,3.341,3.2859,3.2951,182400.0
2010-06-17 10:30:00,3.58,3.58,3.56,3.58,50400.0,3.2859,3.2859,3.2676,3.2859,50400.0
2010-06-17 11:00:00,3.57,3.59,3.55,3.59,156000.0,3.2768,3.2951,3.2584,3.2951,156000.0
2010-06-17 11:30:00,3.6,3.62,3.6,3.61,115200.0,3.3043,3.3226,3.3043,3.3135,115200.0
2010-06-17 12:00:00,3.61,3.61,3.6,3.61,28800.0,3.3135,3.3135,3.3043,3.3135,28800.0
2010-06-17 12:30:00,3.6,3.6,3.6,3.6,2400.0,3.3043,3.3043,3.3043,3.3043,2400.0
2010-06-17 13:00:00,3.6,3.6,3.6,3.6,0.0,3.3043,3.3043,3.3043,3.3043,0.0
2010-06-17 13:30:00,3.6,3.6,3.6,3.6,0.0,3.3043,3.3043,3.3043,3.3043,0.0
2010-06-17 14:00:00,3.64,3.64,3.64,3.64,9600.0,3.341,3.341,3.341,3.341,9600.0
2010-06-17 14:30:00,3.62,3.63,3.61,3.61,28800.0,3.3226,3.3318,3.3135,3.3135,28800.0
2010-06-17 15:00:00,3.6,3.6,3.59,3.59,19200.0,3.3043,3.3043,3.2951,3.2951,19200.0
2010-06-17 15:30:00,3.6,3.68,3.6,3.68,64800.0,3.3043,3.3777,3.3043,3.3777,64800.0
2010-06-17 16:00:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 16:30:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 17:00:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 17:30:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 18:00:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 18:30:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 19:00:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-17 19:30:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-18 09:30:00,3.69,3.69,3.68,3.68,72000.0,3.3869,3.3869,3.3777,3.3777,72000.0
2010-06-18 10:00:00,3.68,3.7,3.68,3.7,76800.0,3.3777,3.3961,3.3777,3.3961,76800.0
2010-06-18 10:30:00,3.71,3.72,3.71,3.72,38400.0,3.4053,3.4144,3.4053,3.4144,38400.0
2010-06-18 11:00:00,3.71,3.72,3.7,3.71,57600.0,3.4053,3.4144,3.3961,3.4053,57600.0
2010-06-18 11:30:00,3.71,3.71,3.69,3.69,9600.0,3.4053,3.4053,3.3869,3.3869,9600.0
2010-06-18 12:00:00,3.7,3.71,3.68,3.68,33600.0,3.3961,3.4053,3.3777,3.3777,33600.0
2010-06-18 12:30:00,3.69,3.69,3.69,3.69,2400.0,3.3869,3.3869,3.3869,3.3869,2400.0
2010-06-18 13:00:00,3.68,3.7,3.68,3.69,36000.0,3.3777,3.3961,3.3777,3.3869,36000.0
2010-06-18 13:30:00,3.69,3.69,3.68,3.68,24000.0,3.3869,3.3869,3.3777,3.3777,24000.0
2010-06-18 14:00:00,3.68,3.68,3.68,3.68,0.0,3.3777,3.3777,3.3777,3.3777,0.0
2010-06-18 14:30:00,3.7,3.7,3.7,3.7,2400.0,3.3961,3.3961,3.3961,3.3961,2400.0
2010-06-18 15:00:00,3.69,3.69,3.68,3.69,7200.0,3.3869,3.3869,3.3777,3.3869,7200.0
2010-06-18 15:30:00,3.68,3.7,3.68,3.69,103200.0,3.3777,3.3961,3.3777,3.3869,103200.0
2010-06-21 09:30:00,3.82,3.83,3.79,3.81,170400.0,3.5062,3.5154,3.4787,3.497,170400.0
2010-06-21 10:00:00,3.84,3.85,3.81,3.81,103200.0,3.5246,3.5338,3.497,3.497,103200.0
2010-06-21 10:30:00,3.81,3.81,3.79,3.79,67200.0,3.497,3.497,3.4787,3.4787,67200.0
2010-06-21 11:00:00,3.79,3.8,3.79,3.8,40800.0,3.4787,3.4879,3.4787,3.4879,40800.0
2010-06-21 11:30:00,3.8,3.8,3.79,3.79,14400.0,3.4879,3.4879,3.4787,3.4787,14400.0
2010-06-21 12:00:00,3.79,3.79,3.75,3.76,57600.0,3.4787,3.4787,3.442,3.4511,57600.0
2010-06-21 12:30:00,3.75,3.76,3.75,3.75,55200.0,3.442,3.4511,3.442,3.442,55200.0
2010-06-21 13:00:00,3.76,3.76,3.76,3.76,7200.0,3.4511,3.4511,3.4511,3.4511,7200.0
2010-06-21 13:30:00,3.76,3.76,3.73,3.74,24000.0,3.4511,3.4511,3.4236,3.4328,24000.0
2010-06-21 14:00:00,3.73,3.77,3.73,3.77,544800.0,3.4236,3.4603,3.4236,3.4603,544800.0
2010-06-21 14:30:00,3.76,3.76,3.73,3.73,12000.0,3.4511,3.4511,3.4236,3.4236,12000.0
2010-06-21 15:00:00,3.73,3.73,3.65,3.66,74400.0,3.4236,3.4236,3.3502,3.3594,74400.0
2010-06-21 15:30:00,3.66,3.69,3.65,3.68,271200.0,3.3594,3.3869,3.3502,3.3777,271200.0
2010-06-22 07:00:00,3.67,3.67,3.67,3.67,2400.0,3.3741,3.3741,3.3741,3.3741,2400.0
2010-06-22 07:30:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-06-22 08:00:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-06-22 08:30:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-06-22 09:00:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-06-22 09:30:00,3.69,3.73,3.68,3.71,638400.0,3.3925,3.4293,3.3833,3.4109,638400.0
2010-06-22 10:00:00,3.68,3.69,3.66,3.68,93600.0,3.3833,3.3925,3.3649,3.3833,93600.0
2010-06-22 10:30:00,3.68,3.7,3.66,3.69,264000.0,3.3833,3.4017,3.3649,3.3925,264000.0
2010-06-22 11:00:00,3.69,3.69,3.67,3.69,343200.0,3.3925,3.3925,3.3741,3.3925,343200.0
2010-06-22 11:30:00,3.69,3.72,3.69,3.71,52800.0,3.3925,3.4201,3.3925,3.4109,52800.0
2010-06-22 12:00:00,3.69,3.7,3.69,3.69,14400.0,3.3925,3.4017,3.3925,3.3925,14400.0
2010-06-22 12:30:00,3.68,3.68,3.68,3.68,28800.0,3.3833,3.3833,3.3833,3.3833,28800.0
2010-06-22 13:00:00,3.7,3.7,3.67,3.67,36000.0,3.4017,3.4017,3.3741,3.3741,36000.0
2010-06-22 13:30:00,3.66,3.66,3.66,3.66,7200.0,3.3649,3.3649,3.3649,3.3649,7200.0
2010-06-22 14:00:00,3.65,3.65,3.62,3.62,50400.0,3.3558,3.3558,3.3282,3.3282,50400.0
2010-06-22 14:30:00,3.64,3.64,3.55,3.55,60000.0,3.3466,3.3466,3.2638,3.2638,60000.0
2010-06-22 15:00:00,3.57,3.59,3.55,3.56,74400.0,3.2822,3.3006,3.2638,3.273,74400.0
2010-06-22 15:30:00,3.54,3.55,3.51,3.52,127200.0,3.2546,3.2638,3.227,3.2362,127200.0
2010-06-22 16:00:00,3.52,3.52,3.52,3.52,4800.0,3.2362,3.2362,3.2362,3.2362,4800.0
2010-06-22 16:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-06-22 17:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-06-22 17:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-06-22 18:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-06-22 18:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-06-22 19:00:00,3.54,3.54,3.54,3.54,7200.0,3.2546,3.2546,3.2546,3.2546,7200.0
2010-06-22 19:30:00,3.54,3.54,3.54,3.54,2400.0,3.2546,3.2546,3.2546,3.2546,2400.0
2010-06-23 08:00:00,3.57,3.57,3.57,3.57,4800.0,3.2822,3.2822,3.2822,3.2822,4800.0
2010-06-23 08:30:00,3.57,3.57,3.57,3.57,0.0,3.2822,3.2822,3.2822,3.2822,0.0
2010-06-23 09:00:00,3.56,3.56,3.55,3.55,4800.0,3.273,3.273,3.2638,3.2638,4800.0
2010-06-23 09:30:00,3.53,3.54,3.51,3.54,134400.0,3.2454,3.2546,3.227,3.2546,134400.0
2010-06-23 10:00:00,3.48,3.49,3.46,3.47,122400.0,3.1995,3.2087,3.1811,3.1903,122400.0
2010-06-23 10:30:00,3.48,3.51,3.48,3.5,40800.0,3.1995,3.227,3.1995,3.2178,40800.0
2010-06-23 11:00:00,3.5,3.5,3.48,3.5,364800.0,3.2178,3.2178,3.1995,3.2178,364800.0
2010-06-23 11:30:00,3.5,3.5,3.49,3.49,225600.0,3.2178,3.2178,3.2087,3.2087,225600.0
2010-06-23 12:00:00,3.49,3.5,3.49,3.5,16800.0,3.2087,3.2178,3.2087,3.2178,16800.0
2010-06-23 12:30:00,3.5,3.52,3.5,3.52,619200.0,3.2178,3.2362,3.2178,3.2362,619200.0
2010-06-23 13:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-06-23 13:30:00,3.53,3.53,3.53,3.53,7200.0,3.2454,3.2454,3.2454,3.2454,7200.0
2010-06-23 14:00:00,3.5,3.5,3.5,3.5,26400.0,3.2178,3.2178,3.2178,3.2178,26400.0
2010-06-23 14:30:00,3.58,3.59,3.53,3.54,98400.0,3.2914,3.3006,3.2454,3.2546,98400.0
2010-06-23 15:00:00,3.53,3.55,3.52,3.54,21600.0,3.2454,3.2638,3.2362,3.2546,21600.0
2010-06-23 15:30:00,3.54,3.56,3.52,3.53,43200.0,3.2546,3.273,3.2362,3.2454,43200.0
2010-06-23 16:00:00,3.53,3.53,3.53,3.53,2400.0,3.2454,3.2454,3.2454,3.2454,2400.0
2010-06-23 16:30:00,3.53,3.53,3.53,3.53,0.0,3.2454,3.2454,3.2454,3.2454,0.0
2010-06-23 17:00:00,3.53,3.53,3.53,3.53,0.0,3.2454,3.2454,3.2454,3.2454,0.0
2010-06-23 17:30:00,3.53,3.53,3.53,3.53,0.0,3.2454,3.2454,3.2454,3.2454,0.0
2010-06-23 18:00:00,3.53,3.53,3.53,3.53,0.0,3.2454,3.2454,3.2454,3.2454,0.0
2010-06-23 18:30:00,3.53,3.53,3.53,3.53,0.0,3.2454,3.2454,3.2454,3.2454,0.0
2010-06-23 19:00:00,3.53,3.53,3.53,3.53,0.0,3.2454,3.2454,3.2454,3.2454,0.0
2010-06-23 19:30:00,3.53,3.53,3.53,3.53,0.0,3.2454,3.2454,3.2454,3.2454,0.0
2010-06-24 08:00:00,3.47,3.47,3.47,3.47,2400.0,3.1903,3.1903,3.1903,3.1903,2400.0
2010-06-24 08:30:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-06-24 09:00:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-06-24 09:30:00,3.47,3.49,3.41,3.42,302400.0,3.1903,3.2087,3.1351,3.1443,302400.0
2010-06-24 10:00:00,3.43,3.47,3.43,3.47,81600.0,3.1535,3.1903,3.1535,3.1903,81600.0
2010-06-24 10:30:00,3.46,3.46,3.41,3.43,552000.0,3.1811,3.1811,3.1351,3.1535,552000.0
2010-06-24 11:00:00,3.4,3.43,3.4,3.41,84000.0,3.1259,3.1535,3.1259,3.1351,84000.0
2010-06-24 11:30:00,3.41,3.43,3.41,3.43,16800.0,3.1351,3.1535,3.1351,3.1535,16800.0
2010-06-24 12:00:00,3.44,3.45,3.43,3.43,79200.0,3.1627,3.1719,3.1535,3.1535,79200.0
2010-06-24 12:30:00,3.42,3.43,3.42,3.43,40800.0,3.1443,3.1535,3.1443,3.1535,40800.0
2010-06-24 13:00:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-06-24 13:30:00,3.46,3.49,3.46,3.49,67200.0,3.1811,3.2087,3.1811,3.2087,67200.0
2010-06-24 14:00:00,3.47,3.48,3.47,3.47,48000.0,3.1903,3.1995,3.1903,3.1903,48000.0
2010-06-24 14:30:00,3.44,3.44,3.4,3.4,14400.0,3.1627,3.1627,3.1259,3.1259,14400.0
2010-06-24 15:00:00,3.4,3.4,3.36,3.4,60000.0,3.1259,3.1259,3.0891,3.1259,60000.0
2010-06-24 15:30:00,3.38,3.39,3.36,3.38,223200.0,3.1075,3.1167,3.0891,3.1075,223200.0
2010-06-24 16:00:00,3.37,3.37,3.37,3.37,2400.0,3.0983,3.0983,3.0983,3.0983,2400.0
2010-06-24 16:30:00,3.37,3.37,3.37,3.37,0.0,3.0983,3.0983,3.0983,3.0983,0.0
2010-06-24 17:00:00,3.37,3.37,3.37,3.37,0.0,3.0983,3.0983,3.0983,3.0983,0.0
2010-06-24 17:30:00,3.37,3.37,3.37,3.37,0.0,3.0983,3.0983,3.0983,3.0983,0.0
2010-06-24 18:00:00,3.37,3.37,3.37,3.37,0.0,3.0983,3.0983,3.0983,3.0983,0.0
2010-06-24 18:30:00,3.37,3.37,3.37,3.37,0.0,3.0983,3.0983,3.0983,3.0983,0.0
2010-06-24 19:00:00,3.37,3.37,3.37,3.37,0.0,3.0983,3.0983,3.0983,3.0983,0.0
2010-06-24 19:30:00,3.37,3.37,3.37,3.37,0.0,3.0983,3.0983,3.0983,3.0983,0.0
2010-06-25 09:30:00,3.4,3.4,3.34,3.36,616800.0,3.1259,3.1259,3.0707,3.0891,616800.0
2010-06-25 10:00:00,3.38,3.4,3.35,3.35,302400.0,3.1075,3.1259,3.0799,3.0799,302400.0
2010-06-25 10:30:00,3.35,3.35,3.31,3.32,31200.0,3.0799,3.0799,3.0432,3.0524,31200.0
2010-06-25 11:00:00,3.34,3.34,3.32,3.32,31200.0,3.0707,3.0707,3.0524,3.0524,31200.0
2010-06-25 11:30:00,3.34,3.35,3.34,3.34,60000.0,3.0707,3.0799,3.0707,3.0707,60000.0
2010-06-25 12:00:00,3.35,3.37,3.35,3.37,36000.0,3.0799,3.0983,3.0799,3.0983,36000.0
2010-06-25 12:30:00,3.36,3.37,3.34,3.34,7200.0,3.0891,3.0983,3.0707,3.0707,7200.0
2010-06-25 13:00:00,3.38,3.38,3.37,3.37,38400.0,3.1075,3.1075,3.0983,3.0983,38400.0
2010-06-25 13:30:00,3.41,3.42,3.4,3.41,50400.0,3.1351,3.1443,3.1259,3.1351,50400.0
2010-06-25 14:00:00,3.4,3.42,3.4,3.41,45600.0,3.1259,3.1443,3.1259,3.1351,45600.0
2010-06-25 14:30:00,3.39,3.41,3.39,3.41,14400.0,3.1167,3.1351,3.1167,3.1351,14400.0
2010-06-25 15:00:00,3.39,3.4,3.37,3.37,24000.0,3.1167,3.1259,3.0983,3.0983,24000.0
2010-06-25 15:30:00,3.39,3.41,3.37,3.4,324000.0,3.1167,3.1351,3.0983,3.1259,324000.0
2010-06-28 09:30:00,3.39,3.4,3.33,3.34,400800.0,3.1167,3.1259,3.0616,3.0707,400800.0
2010-06-28 10:00:00,3.34,3.37,3.34,3.37,316800.0,3.0707,3.0983,3.0707,3.0983,316800.0
2010-06-28 10:30:00,3.35,3.4,3.35,3.4,609600.0,3.0799,3.1259,3.0799,3.1259,609600.0
2010-06-28 11:00:00,3.42,3.42,3.41,3.41,7200.0,3.1443,3.1443,3.1351,3.1351,7200.0
2010-06-28 11:30:00,3.42,3.43,3.41,3.42,36000.0,3.1443,3.1535,3.1351,3.1443,36000.0
2010-06-28 12:00:00,3.39,3.4,3.38,3.4,19200.0,3.1167,3.1259,3.1075,3.1259,19200.0
2010-06-28 12:30:00,3.4,3.4,3.38,3.39,19200.0,3.1259,3.1259,3.1075,3.1167,19200.0
2010-06-28 13:00:00,3.37,3.38,3.37,3.37,31200.0,3.0983,3.1075,3.0983,3.0983,31200.0
2010-06-28 13:30:00,3.37,3.37,3.37,3.37,4800.0,3.0983,3.0983,3.0983,3.0983,4800.0
2010-06-28 14:00:00,3.38,3.4,3.38,3.39,9600.0,3.1075,3.1259,3.1075,3.1167,9600.0
2010-06-28 14:30:00,3.38,3.41,3.38,3.41,40800.0,3.1075,3.1351,3.1075,3.1351,40800.0
2010-06-28 15:00:00,3.41,3.41,3.41,3.41,14400.0,3.1351,3.1351,3.1351,3.1351,14400.0
2010-06-28 15:30:00,3.38,3.4,3.37,3.37,28800.0,3.1075,3.1259,3.0983,3.0983,28800.0
2010-06-29 08:00:00,3.26,3.26,3.26,3.26,7200.0,2.9972,2.9972,2.9972,2.9972,7200.0
2010-06-29 08:30:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-06-29 09:00:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-06-29 09:30:00,3.24,3.24,3.16,3.19,302400.0,2.9788,2.9788,2.9053,2.9328,302400.0
2010-06-29 10:00:00,3.14,3.16,3.09,3.09,429600.0,2.8869,2.9053,2.8409,2.8409,429600.0
2010-06-29 10:30:00,3.1,3.14,3.1,3.14,86400.0,2.8501,2.8869,2.8501,2.8869,86400.0
2010-06-29 11:00:00,3.14,3.16,3.13,3.13,182400.0,2.8869,2.9053,2.8777,2.8777,182400.0
2010-06-29 11:30:00,3.13,3.14,3.12,3.12,88800.0,2.8777,2.8869,2.8685,2.8685,88800.0
2010-06-29 12:00:00,3.11,3.13,3.11,3.13,7200.0,2.8593,2.8777,2.8593,2.8777,7200.0
2010-06-29 12:30:00,3.13,3.14,3.13,3.14,26400.0,2.8777,2.8869,2.8777,2.8869,26400.0
2010-06-29 13:00:00,3.13,3.13,3.1,3.11,187200.0,2.8777,2.8777,2.8501,2.8593,187200.0
2010-06-29 13:30:00,3.11,3.13,3.1,3.13,45600.0,2.8593,2.8777,2.8501,2.8777,45600.0
2010-06-29 14:00:00,3.12,3.15,3.12,3.15,36000.0,2.8685,2.8961,2.8685,2.8961,36000.0
2010-06-29 14:30:00,3.13,3.13,3.11,3.12,64800.0,2.8777,2.8777,2.8593,2.8685,64800.0
2010-06-29 15:00:00,3.12,3.14,3.07,3.07,345600.0,2.8685,2.8869,2.8225,2.8225,345600.0
2010-06-29 15:30:00,3.07,3.12,3.04,3.1,314400.0,2.8225,2.8685,2.7949,2.8501,314400.0
2010-06-29 16:00:00,3.1,3.1,3.1,3.1,0.0,2.8501,2.8501,2.8501,2.8501,0.0
2010-06-29 16:30:00,3.1,3.1,3.1,3.1,0.0,2.8501,2.8501,2.8501,2.8501,0.0
2010-06-29 17:00:00,3.1,3.1,3.1,3.1,0.0,2.8501,2.8501,2.8501,2.8501,0.0
2010-06-29 17:30:00,3.1,3.1,3.1,3.1,0.0,2.8501,2.8501,2.8501,2.8501,0.0
2010-06-29 18:00:00,3.1,3.1,3.1,3.1,0.0,2.8501,2.8501,2.8501,2.8501,0.0
2010-06-29 18:30:00,3.1,3.1,3.1,3.1,0.0,2.8501,2.8501,2.8501,2.8501,0.0
2010-06-29 19:00:00,3.1,3.1,3.1,3.1,0.0,2.8501,2.8501,2.8501,2.8501,0.0
2010-06-29 19:30:00,3.1,3.1,3.1,3.1,0.0,2.8501,2.8501,2.8501,2.8501,0.0
2010-06-30 08:00:00,3.13,3.13,3.09,3.1,36000.0,2.8777,2.8777,2.8409,2.8501,36000.0
2010-06-30 08:30:00,3.09,3.09,3.09,3.09,24000.0,2.8409,2.8409,2.8409,2.8409,24000.0
2010-06-30 09:00:00,3.09,3.09,3.09,3.09,0.0,2.8409,2.8409,2.8409,2.8409,0.0
2010-06-30 09:30:00,3.08,3.13,3.07,3.1,1130400.0,2.8317,2.8777,2.8225,2.8501,1130400.0
2010-06-30 10:00:00,3.1,3.11,3.08,3.09,21600.0,2.8501,2.8593,2.8317,2.8409,21600.0
2010-06-30 10:30:00,3.1,3.11,3.08,3.08,408000.0,2.8501,2.8593,2.8317,2.8317,408000.0
2010-06-30 11:00:00,3.09,3.12,3.09,3.12,43200.0,2.8409,2.8685,2.8409,2.8685,43200.0
2010-06-30 11:30:00,3.13,3.13,3.13,3.13,43200.0,2.8777,2.8777,2.8777,2.8777,43200.0
2010-06-30 12:00:00,3.12,3.13,3.12,3.13,14400.0,2.8685,2.8777,2.8685,2.8777,14400.0
2010-06-30 12:30:00,3.12,3.12,3.1,3.1,4800.0,2.8685,2.8685,2.8501,2.8501,4800.0
2010-06-30 13:00:00,3.11,3.11,3.1,3.11,360000.0,2.8593,2.8593,2.8501,2.8593,360000.0
2010-06-30 13:30:00,3.11,3.12,3.1,3.11,139200.0,2.8593,2.8685,2.8501,2.8593,139200.0
2010-06-30 14:00:00,3.12,3.12,3.08,3.08,55200.0,2.8685,2.8685,2.8317,2.8317,55200.0
2010-06-30 14:30:00,3.08,3.1,3.08,3.1,208800.0,2.8317,2.8501,2.8317,2.8501,208800.0
2010-06-30 15:00:00,3.09,3.1,3.06,3.06,177600.0,2.8409,2.8501,2.8133,2.8133,177600.0
2010-06-30 15:30:00,3.06,3.06,2.99,3.01,381600.0,2.8133,2.8133,2.749,2.7673,381600.0
2010-06-30 16:00:00,3.0,3.0,2.99,2.99,12000.0,2.7582,2.7582,2.749,2.749,12000.0
2010-06-30 16:30:00,2.99,2.99,2.99,2.99,0.0,2.749,2.749,2.749,2.749,0.0
2010-06-30 17:00:00,2.99,2.99,2.99,2.99,0.0,2.749,2.749,2.749,2.749,0.0
2010-06-30 17:30:00,2.99,2.99,2.99,2.99,0.0,2.749,2.749,2.749,2.749,0.0
2010-06-30 18:00:00,2.99,2.99,2.99,2.99,0.0,2.749,2.749,2.749,2.749,0.0
2010-06-30 18:30:00,2.99,2.99,2.99,2.99,0.0,2.749,2.749,2.749,2.749,0.0
2010-06-30 19:00:00,3.0,3.0,3.0,3.0,2400.0,2.7582,2.7582,2.7582,2.7582,2400.0
2010-06-30 19:30:00,3.0,3.0,3.0,3.0,0.0,2.7582,2.7582,2.7582,2.7582,0.0
2010-07-01 07:00:00,3.0,3.0,3.0,3.0,2400.0,2.7582,2.7582,2.7582,2.7582,2400.0
2010-07-01 07:30:00,3.0,3.0,3.0,3.0,0.0,2.7582,2.7582,2.7582,2.7582,0.0
2010-07-01 08:00:00,3.0,3.0,3.0,3.0,0.0,2.7582,2.7582,2.7582,2.7582,0.0
2010-07-01 08:30:00,3.0,3.0,3.0,3.0,0.0,2.7582,2.7582,2.7582,2.7582,0.0
2010-07-01 09:00:00,3.01,3.01,3.0,3.0,16800.0,2.7673,2.7673,2.7582,2.7582,16800.0
2010-07-01 09:30:00,3.01,3.03,2.98,2.99,192000.0,2.7673,2.7857,2.7398,2.749,192000.0
2010-07-01 10:00:00,2.97,2.97,2.92,2.94,122400.0,2.7306,2.7306,2.6846,2.703,122400.0
2010-07-01 10:30:00,2.93,2.93,2.88,2.9,372000.0,2.6938,2.6938,2.6478,2.6662,372000.0
2010-07-01 11:00:00,2.9,2.91,2.87,2.91,204000.0,2.6662,2.6754,2.6386,2.6754,204000.0
2010-07-01 11:30:00,2.91,2.93,2.91,2.91,132000.0,2.6754,2.6938,2.6754,2.6754,132000.0
2010-07-01 12:00:00,2.92,2.92,2.9,2.9,21600.0,2.6846,2.6846,2.6662,2.6662,21600.0
2010-07-01 12:30:00,2.91,2.98,2.91,2.95,112800.0,2.6754,2.7398,2.6754,2.7122,112800.0
2010-07-01 13:00:00,2.95,2.97,2.95,2.95,28800.0,2.7122,2.7306,2.7122,2.7122,28800.0
2010-07-01 13:30:00,2.96,2.98,2.94,2.97,55200.0,2.7214,2.7398,2.703,2.7306,55200.0
2010-07-01 14:00:00,2.96,2.98,2.95,2.98,21600.0,2.7214,2.7398,2.7122,2.7398,21600.0
2010-07-01 14:30:00,2.95,2.95,2.93,2.93,7200.0,2.7122,2.7122,2.6938,2.6938,7200.0
2010-07-01 15:00:00,2.95,2.96,2.94,2.96,96000.0,2.7122,2.7214,2.703,2.7214,96000.0
2010-07-01 15:30:00,2.96,2.98,2.95,2.96,76800.0,2.7214,2.7398,2.7122,2.7214,76800.0
2010-07-01 16:00:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-01 16:30:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-01 17:00:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-01 17:30:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-01 18:00:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-01 18:30:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-01 19:00:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-01 19:30:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-02 09:30:00,2.98,3.0,2.96,2.97,556800.0,2.7398,2.7582,2.7214,2.7306,556800.0
2010-07-02 10:00:00,2.95,2.98,2.95,2.97,398400.0,2.7122,2.7398,2.7122,2.7306,398400.0
2010-07-02 10:30:00,2.95,2.96,2.94,2.94,40800.0,2.7122,2.7214,2.703,2.703,40800.0
2010-07-02 11:00:00,2.93,2.94,2.92,2.92,160800.0,2.6938,2.703,2.6846,2.6846,160800.0
2010-07-02 11:30:00,2.91,2.91,2.87,2.89,28800.0,2.6754,2.6754,2.6386,2.657,28800.0
2010-07-02 12:00:00,2.9,2.9,2.89,2.89,38400.0,2.6662,2.6662,2.657,2.657,38400.0
2010-07-02 12:30:00,2.9,2.9,2.88,2.88,45600.0,2.6662,2.6662,2.6478,2.6478,45600.0
2010-07-02 13:00:00,2.88,2.89,2.86,2.88,93600.0,2.6478,2.657,2.6294,2.6478,93600.0
2010-07-02 13:30:00,2.89,2.92,2.89,2.91,105600.0,2.657,2.6846,2.657,2.6754,105600.0
2010-07-02 14:00:00,2.9,2.91,2.9,2.9,98400.0,2.6662,2.6754,2.6662,2.6662,98400.0
2010-07-02 14:30:00,2.89,2.89,2.89,2.89,7200.0,2.657,2.657,2.657,2.657,7200.0
2010-07-02 15:00:00,2.91,2.95,2.91,2.94,396000.0,2.6754,2.7122,2.6754,2.703,396000.0
2010-07-02 15:30:00,2.94,2.98,2.93,2.93,201600.0,2.703,2.7398,2.6938,2.6938,201600.0
2010-07-06 04:00:00,2.96,2.96,2.96,2.96,2400.0,2.7214,2.7214,2.7214,2.7214,2400.0
2010-07-06 04:30:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-06 05:00:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-06 05:30:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-06 06:00:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-06 06:30:00,2.96,2.96,2.96,2.96,0.0,2.7214,2.7214,2.7214,2.7214,0.0
2010-07-06 07:00:00,2.97,2.97,2.97,2.97,12000.0,2.7306,2.7306,2.7306,2.7306,12000.0
2010-07-06 07:30:00,2.97,2.98,2.97,2.98,9600.0,2.7306,2.7398,2.7306,2.7398,9600.0
2010-07-06 08:00:00,2.98,2.98,2.98,2.98,12000.0,2.7398,2.7398,2.7398,2.7398,12000.0
2010-07-06 08:30:00,3.0,3.0,3.0,3.0,14400.0,2.7582,2.7582,2.7582,2.7582,14400.0
2010-07-06 09:00:00,3.01,3.03,3.01,3.02,38400.0,2.7673,2.7857,2.7673,2.7765,38400.0
2010-07-06 09:30:00,3.02,3.05,3.01,3.05,360000.0,2.7765,2.8041,2.7673,2.8041,360000.0
2010-07-06 10:00:00,3.04,3.08,3.04,3.07,187200.0,2.7949,2.8317,2.7949,2.8225,187200.0
2010-07-06 10:30:00,3.06,3.06,3.05,3.05,57600.0,2.8133,2.8133,2.8041,2.8041,57600.0
2010-07-06 11:00:00,3.05,3.05,3.03,3.03,230400.0,2.8041,2.8041,2.7857,2.7857,230400.0
2010-07-06 11:30:00,3.04,3.05,3.04,3.04,100800.0,2.7949,2.8041,2.7949,2.7949,100800.0
2010-07-06 12:00:00,3.05,3.06,3.01,3.02,170400.0,2.8041,2.8133,2.7673,2.7765,170400.0
2010-07-06 12:30:00,3.02,3.02,2.97,2.97,129600.0,2.7765,2.7765,2.7306,2.7306,129600.0
2010-07-06 13:00:00,2.99,2.99,2.97,2.97,105600.0,2.749,2.749,2.7306,2.7306,105600.0
2010-07-06 13:30:00,2.99,2.99,2.94,2.94,48000.0,2.749,2.749,2.703,2.703,48000.0
2010-07-06 14:00:00,2.93,2.95,2.91,2.95,223200.0,2.6938,2.7122,2.6754,2.7122,223200.0
2010-07-06 14:30:00,2.96,2.96,2.94,2.94,124800.0,2.7214,2.7214,2.703,2.703,124800.0
2010-07-06 15:00:00,2.92,2.92,2.9,2.92,31200.0,2.6846,2.6846,2.6662,2.6846,31200.0
2010-07-06 15:30:00,2.94,2.98,2.93,2.98,88800.0,2.703,2.7398,2.6938,2.7398,88800.0
2010-07-06 16:00:00,2.98,2.98,2.98,2.98,0.0,2.7398,2.7398,2.7398,2.7398,0.0
2010-07-06 16:30:00,2.98,2.98,2.98,2.98,0.0,2.7398,2.7398,2.7398,2.7398,0.0
2010-07-06 17:00:00,2.98,2.98,2.98,2.98,0.0,2.7398,2.7398,2.7398,2.7398,0.0
2010-07-06 17:30:00,2.98,2.98,2.98,2.98,0.0,2.7398,2.7398,2.7398,2.7398,0.0
2010-07-06 18:00:00,2.98,2.98,2.98,2.98,0.0,2.7398,2.7398,2.7398,2.7398,0.0
2010-07-06 18:30:00,2.98,2.98,2.98,2.98,0.0,2.7398,2.7398,2.7398,2.7398,0.0
2010-07-06 19:00:00,2.98,2.98,2.98,2.98,0.0,2.7398,2.7398,2.7398,2.7398,0.0
2010-07-06 19:30:00,2.98,2.98,2.98,2.98,0.0,2.7398,2.7398,2.7398,2.7398,0.0
2010-07-07 09:30:00,2.98,3.02,2.98,3.02,746400.0,2.7398,2.7765,2.7398,2.7765,746400.0
2010-07-07 10:00:00,3.03,3.06,3.03,3.05,352800.0,2.7857,2.8133,2.7857,2.8041,352800.0
2010-07-07 10:30:00,3.06,3.12,3.06,3.12,285600.0,2.8133,2.8685,2.8133,2.8685,285600.0
2010-07-07 11:00:00,3.11,3.12,3.08,3.1,160800.0,2.8593,2.8685,2.8317,2.8501,160800.0
2010-07-07 11:30:00,3.11,3.12,3.08,3.08,146400.0,2.8593,2.8685,2.8317,2.8317,146400.0
2010-07-07 12:00:00,3.1,3.11,3.1,3.11,12000.0,2.8501,2.8593,2.8501,2.8593,12000.0
2010-07-07 12:30:00,3.11,3.12,3.11,3.11,48000.0,2.8593,2.8685,2.8593,2.8593,48000.0
2010-07-07 13:00:00,3.12,3.16,3.12,3.15,28800.0,2.8685,2.9053,2.8685,2.8961,28800.0
2010-07-07 13:30:00,3.15,3.16,3.14,3.16,100800.0,2.8961,2.9053,2.8869,2.9053,100800.0
2010-07-07 14:00:00,3.16,3.16,3.15,3.15,79200.0,2.9053,2.9053,2.8961,2.8961,79200.0
2010-07-07 14:30:00,3.15,3.16,3.14,3.16,62400.0,2.8961,2.9053,2.8869,2.9053,62400.0
2010-07-07 15:00:00,3.16,3.19,3.15,3.19,117600.0,2.9053,2.9328,2.8961,2.9328,117600.0
2010-07-07 15:30:00,3.2,3.24,3.19,3.23,348000.0,2.942,2.9788,2.9328,2.9696,348000.0
2010-07-07 16:00:00,3.23,3.23,3.23,3.23,0.0,2.9696,2.9696,2.9696,2.9696,0.0
2010-07-07 16:30:00,3.23,3.23,3.23,3.23,0.0,2.9696,2.9696,2.9696,2.9696,0.0
2010-07-07 17:00:00,3.23,3.23,3.23,3.23,0.0,2.9696,2.9696,2.9696,2.9696,0.0
2010-07-07 17:30:00,3.23,3.23,3.23,3.23,0.0,2.9696,2.9696,2.9696,2.9696,0.0
2010-07-07 18:00:00,3.23,3.23,3.23,3.23,0.0,2.9696,2.9696,2.9696,2.9696,0.0
2010-07-07 18:30:00,3.23,3.23,3.23,3.23,0.0,2.9696,2.9696,2.9696,2.9696,0.0
2010-07-07 19:00:00,3.24,3.24,3.24,3.24,4800.0,2.9788,2.9788,2.9788,2.9788,4800.0
2010-07-07 19:30:00,3.24,3.24,3.24,3.24,0.0,2.9788,2.9788,2.9788,2.9788,0.0
2010-07-08 04:30:00,3.22,3.22,3.22,3.22,14400.0,2.9604,2.9604,2.9604,2.9604,14400.0
2010-07-08 05:00:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-07-08 05:30:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-07-08 06:00:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-07-08 06:30:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-07-08 07:00:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-07-08 07:30:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-07-08 08:00:00,3.25,3.25,3.25,3.25,2400.0,2.988,2.988,2.988,2.988,2400.0
2010-07-08 08:30:00,3.25,3.28,3.25,3.28,36000.0,2.988,3.0156,2.988,3.0156,36000.0
2010-07-08 09:00:00,3.29,3.3,3.29,3.3,28800.0,3.0248,3.034,3.0248,3.034,28800.0
2010-07-08 09:30:00,3.3,3.32,3.28,3.3,494400.0,3.034,3.0524,3.0156,3.034,494400.0
2010-07-08 10:00:00,3.3,3.31,3.28,3.31,192000.0,3.034,3.0432,3.0156,3.0432,192000.0
2010-07-08 10:30:00,3.31,3.31,3.29,3.29,40800.0,3.0432,3.0432,3.0248,3.0248,40800.0
2010-07-08 11:00:00,3.28,3.28,3.26,3.28,91200.0,3.0156,3.0156,2.9972,3.0156,91200.0
2010-07-08 11:30:00,3.27,3.28,3.25,3.25,117600.0,3.0064,3.0156,2.988,2.988,117600.0
2010-07-08 12:00:00,3.25,3.28,3.25,3.28,55200.0,2.988,3.0156,2.988,3.0156,55200.0
2010-07-08 12:30:00,3.27,3.28,3.27,3.27,43200.0,3.0064,3.0156,3.0064,3.0064,43200.0
2010-07-08 13:00:00,3.27,3.3,3.27,3.29,93600.0,3.0064,3.034,3.0064,3.0248,93600.0
2010-07-08 13:30:00,3.29,3.3,3.27,3.27,43200.0,3.0248,3.034,3.0064,3.0064,43200.0
2010-07-08 14:00:00,3.27,3.27,3.25,3.26,74400.0,3.0064,3.0064,2.988,2.9972,74400.0
2010-07-08 14:30:00,3.27,3.29,3.27,3.29,60000.0,3.0064,3.0248,3.0064,3.0248,60000.0
2010-07-08 15:00:00,3.28,3.31,3.27,3.31,98400.0,3.0156,3.0432,3.0064,3.0432,98400.0
2010-07-08 15:30:00,3.33,3.35,3.32,3.35,271200.0,3.0616,3.0799,3.0524,3.0799,271200.0
2010-07-08 16:00:00,3.35,3.35,3.35,3.35,0.0,3.0799,3.0799,3.0799,3.0799,0.0
2010-07-08 16:30:00,3.35,3.35,3.35,3.35,0.0,3.0799,3.0799,3.0799,3.0799,0.0
2010-07-08 17:00:00,3.35,3.35,3.35,3.35,0.0,3.0799,3.0799,3.0799,3.0799,0.0
2010-07-08 17:30:00,3.35,3.35,3.35,3.35,0.0,3.0799,3.0799,3.0799,3.0799,0.0
2010-07-08 18:00:00,3.35,3.35,3.35,3.35,0.0,3.0799,3.0799,3.0799,3.0799,0.0
2010-07-08 18:30:00,3.35,3.35,3.35,3.35,0.0,3.0799,3.0799,3.0799,3.0799,0.0
2010-07-08 19:00:00,3.35,3.35,3.35,3.35,0.0,3.0799,3.0799,3.0799,3.0799,0.0
2010-07-08 19:30:00,3.35,3.35,3.35,3.35,0.0,3.0799,3.0799,3.0799,3.0799,0.0
2010-07-09 09:30:00,3.35,3.36,3.33,3.36,331200.0,3.0799,3.0891,3.0616,3.0891,331200.0
2010-07-09 10:00:00,3.37,3.38,3.35,3.37,36000.0,3.0983,3.1075,3.0799,3.0983,36000.0
2010-07-09 10:30:00,3.37,3.39,3.36,3.36,146400.0,3.0983,3.1167,3.0891,3.0891,146400.0
2010-07-09 11:00:00,3.36,3.37,3.34,3.34,144000.0,3.0891,3.0983,3.0707,3.0707,144000.0
2010-07-09 11:30:00,3.35,3.37,3.35,3.36,110400.0,3.0799,3.0983,3.0799,3.0891,110400.0
2010-07-09 12:00:00,3.35,3.36,3.35,3.36,96000.0,3.0799,3.0891,3.0799,3.0891,96000.0
2010-07-09 12:30:00,3.36,3.36,3.35,3.35,31200.0,3.0891,3.0891,3.0799,3.0799,31200.0
2010-07-09 13:00:00,3.36,3.37,3.35,3.35,38400.0,3.0891,3.0983,3.0799,3.0799,38400.0
2010-07-09 13:30:00,3.36,3.36,3.36,3.36,19200.0,3.0891,3.0891,3.0891,3.0891,19200.0
2010-07-09 14:00:00,3.36,3.36,3.35,3.36,163200.0,3.0891,3.0891,3.0799,3.0891,163200.0
2010-07-09 14:30:00,3.36,3.39,3.36,3.39,79200.0,3.0891,3.1167,3.0891,3.1167,79200.0
2010-07-09 15:00:00,3.39,3.4,3.38,3.38,69600.0,3.1167,3.1259,3.1075,3.1075,69600.0
2010-07-09 15:30:00,3.38,3.41,3.37,3.41,84000.0,3.1075,3.1351,3.0983,3.1351,84000.0
2010-07-12 09:30:00,3.38,3.43,3.38,3.42,136800.0,3.1075,3.1535,3.1075,3.1443,136800.0
2010-07-12 10:00:00,3.43,3.43,3.4,3.4,120000.0,3.1535,3.1535,3.1259,3.1259,120000.0
2010-07-12 10:30:00,3.4,3.4,3.38,3.38,50400.0,3.1259,3.1259,3.1075,3.1075,50400.0
2010-07-12 11:00:00,3.37,3.39,3.36,3.39,64800.0,3.0983,3.1167,3.0891,3.1167,64800.0
2010-07-12 11:30:00,3.39,3.39,3.39,3.39,9600.0,3.1167,3.1167,3.1167,3.1167,9600.0
2010-07-12 12:00:00,3.4,3.4,3.4,3.4,103200.0,3.1259,3.1259,3.1259,3.1259,103200.0
2010-07-12 12:30:00,3.4,3.41,3.4,3.4,14400.0,3.1259,3.1351,3.1259,3.1259,14400.0
2010-07-12 13:00:00,3.4,3.42,3.4,3.41,36000.0,3.1259,3.1443,3.1259,3.1351,36000.0
2010-07-12 13:30:00,3.41,3.42,3.41,3.42,28800.0,3.1351,3.1443,3.1351,3.1443,28800.0
2010-07-12 14:00:00,3.42,3.42,3.41,3.41,9600.0,3.1443,3.1443,3.1351,3.1351,9600.0
2010-07-12 14:30:00,3.4,3.42,3.4,3.42,196800.0,3.1259,3.1443,3.1259,3.1443,196800.0
2010-07-12 15:00:00,3.4,3.4,3.4,3.4,7200.0,3.1259,3.1259,3.1259,3.1259,7200.0
2010-07-12 15:30:00,3.42,3.43,3.42,3.43,31200.0,3.1443,3.1535,3.1443,3.1535,31200.0
2010-07-13 08:00:00,3.51,3.51,3.51,3.51,28800.0,3.227,3.227,3.227,3.227,28800.0
2010-07-13 08:30:00,3.51,3.51,3.51,3.51,4800.0,3.227,3.227,3.227,3.227,4800.0
2010-07-13 09:00:00,3.51,3.51,3.51,3.51,0.0,3.227,3.227,3.227,3.227,0.0
2010-07-13 09:30:00,3.52,3.55,3.52,3.54,192000.0,3.2362,3.2638,3.2362,3.2546,192000.0
2010-07-13 10:00:00,3.56,3.58,3.55,3.56,124800.0,3.273,3.2914,3.2638,3.273,124800.0
2010-07-13 10:30:00,3.56,3.56,3.55,3.56,36000.0,3.273,3.273,3.2638,3.273,36000.0
2010-07-13 11:00:00,3.55,3.57,3.55,3.57,115200.0,3.2638,3.2822,3.2638,3.2822,115200.0
2010-07-13 11:30:00,3.57,3.6,3.57,3.58,91200.0,3.2822,3.3098,3.2822,3.2914,91200.0
2010-07-13 12:00:00,3.58,3.59,3.58,3.59,93600.0,3.2914,3.3006,3.2914,3.3006,93600.0
2010-07-13 12:30:00,3.6,3.6,3.58,3.58,148800.0,3.3098,3.3098,3.2914,3.2914,148800.0
2010-07-13 13:00:00,3.59,3.6,3.56,3.56,165600.0,3.3006,3.3098,3.273,3.273,165600.0
2010-07-13 13:30:00,3.57,3.58,3.56,3.57,31200.0,3.2822,3.2914,3.273,3.2822,31200.0
2010-07-13 14:00:00,3.57,3.59,3.57,3.58,79200.0,3.2822,3.3006,3.2822,3.2914,79200.0
2010-07-13 14:30:00,3.59,3.59,3.58,3.59,57600.0,3.3006,3.3006,3.2914,3.3006,57600.0
2010-07-13 15:00:00,3.59,3.6,3.59,3.6,50400.0,3.3006,3.3098,3.3006,3.3098,50400.0
2010-07-13 15:30:00,3.6,3.62,3.57,3.57,144000.0,3.3098,3.3282,3.2822,3.2822,144000.0
2010-07-13 16:00:00,3.59,3.59,3.59,3.59,4800.0,3.3006,3.3006,3.3006,3.3006,4800.0
2010-07-13 16:30:00,3.59,3.59,3.59,3.59,0.0,3.3006,3.3006,3.3006,3.3006,0.0
2010-07-13 17:00:00,3.59,3.59,3.59,3.59,0.0,3.3006,3.3006,3.3006,3.3006,0.0
2010-07-13 17:30:00,3.59,3.59,3.59,3.59,0.0,3.3006,3.3006,3.3006,3.3006,0.0
2010-07-13 18:00:00,3.63,3.63,3.63,3.63,2400.0,3.3374,3.3374,3.3374,3.3374,2400.0
2010-07-13 18:30:00,3.63,3.63,3.63,3.63,0.0,3.3374,3.3374,3.3374,3.3374,0.0
2010-07-13 19:00:00,3.63,3.63,3.63,3.63,0.0,3.3374,3.3374,3.3374,3.3374,0.0
2010-07-13 19:30:00,3.63,3.63,3.63,3.63,0.0,3.3374,3.3374,3.3374,3.3374,0.0
2010-07-14 07:00:00,3.58,3.58,3.58,3.58,2400.0,3.2914,3.2914,3.2914,3.2914,2400.0
2010-07-14 07:30:00,3.58,3.58,3.58,3.58,0.0,3.2914,3.2914,3.2914,3.2914,0.0
2010-07-14 08:00:00,3.58,3.58,3.57,3.58,16800.0,3.2914,3.2914,3.2822,3.2914,16800.0
2010-07-14 08:30:00,3.57,3.57,3.56,3.56,28800.0,3.2822,3.2822,3.273,3.273,28800.0
2010-07-14 09:00:00,3.55,3.55,3.55,3.55,2400.0,3.2638,3.2638,3.2638,3.2638,2400.0
2010-07-14 09:30:00,3.56,3.56,3.54,3.55,160800.0,3.273,3.273,3.2546,3.2638,160800.0
2010-07-14 10:00:00,3.55,3.57,3.55,3.57,19200.0,3.2638,3.2822,3.2638,3.2822,19200.0
2010-07-14 10:30:00,3.58,3.59,3.57,3.57,88800.0,3.2914,3.3006,3.2822,3.2822,88800.0
2010-07-14 11:00:00,3.58,3.6,3.58,3.6,81600.0,3.2914,3.3098,3.2914,3.3098,81600.0
2010-07-14 11:30:00,3.6,3.61,3.6,3.61,398400.0,3.3098,3.319,3.3098,3.319,398400.0
2010-07-14 12:00:00,3.6,3.6,3.59,3.6,16800.0,3.3098,3.3098,3.3006,3.3098,16800.0
2010-07-14 12:30:00,3.6,3.6,3.58,3.58,12000.0,3.3098,3.3098,3.2914,3.2914,12000.0
2010-07-14 13:00:00,3.58,3.59,3.58,3.58,60000.0,3.2914,3.3006,3.2914,3.2914,60000.0
2010-07-14 13:30:00,3.58,3.59,3.56,3.56,38400.0,3.2914,3.3006,3.273,3.273,38400.0
2010-07-14 14:00:00,3.56,3.56,3.51,3.52,501600.0,3.273,3.273,3.227,3.2362,501600.0
2010-07-14 14:30:00,3.52,3.55,3.52,3.55,417600.0,3.2362,3.2638,3.2362,3.2638,417600.0
2010-07-14 15:00:00,3.55,3.57,3.54,3.57,28800.0,3.2638,3.2822,3.2546,3.2822,28800.0
2010-07-14 15:30:00,3.56,3.58,3.55,3.58,62400.0,3.273,3.2914,3.2638,3.2914,62400.0
2010-07-14 16:00:00,3.57,3.57,3.57,3.57,4800.0,3.2822,3.2822,3.2822,3.2822,4800.0
2010-07-14 16:30:00,3.57,3.57,3.57,3.57,0.0,3.2822,3.2822,3.2822,3.2822,0.0
2010-07-14 17:00:00,3.57,3.57,3.57,3.57,0.0,3.2822,3.2822,3.2822,3.2822,0.0
2010-07-14 17:30:00,3.57,3.57,3.57,3.57,0.0,3.2822,3.2822,3.2822,3.2822,0.0
2010-07-14 18:00:00,3.57,3.57,3.57,3.57,0.0,3.2822,3.2822,3.2822,3.2822,0.0
2010-07-14 18:30:00,3.57,3.57,3.57,3.57,0.0,3.2822,3.2822,3.2822,3.2822,0.0
2010-07-14 19:00:00,3.57,3.57,3.57,3.57,0.0,3.2822,3.2822,3.2822,3.2822,0.0
2010-07-14 19:30:00,3.57,3.57,3.57,3.57,0.0,3.2822,3.2822,3.2822,3.2822,0.0
2010-07-15 07:30:00,3.6,3.6,3.6,3.6,12000.0,3.3098,3.3098,3.3098,3.3098,12000.0
2010-07-15 08:00:00,3.61,3.62,3.61,3.62,26400.0,3.319,3.3282,3.319,3.3282,26400.0
2010-07-15 08:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-07-15 09:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-07-15 09:30:00,3.57,3.57,3.53,3.55,261600.0,3.2822,3.2822,3.2454,3.2638,261600.0
2010-07-15 10:00:00,3.54,3.54,3.45,3.48,252000.0,3.2546,3.2546,3.1719,3.1995,252000.0
2010-07-15 10:30:00,3.46,3.49,3.46,3.48,105600.0,3.1811,3.2087,3.1811,3.1995,105600.0
2010-07-15 11:00:00,3.48,3.49,3.47,3.49,14400.0,3.1995,3.2087,3.1903,3.2087,14400.0
2010-07-15 11:30:00,3.49,3.5,3.49,3.5,7200.0,3.2087,3.2178,3.2087,3.2178,7200.0
2010-07-15 12:00:00,3.48,3.48,3.47,3.47,16800.0,3.1995,3.1995,3.1903,3.1903,16800.0
2010-07-15 12:30:00,3.47,3.48,3.47,3.48,33600.0,3.1903,3.1995,3.1903,3.1995,33600.0
2010-07-15 13:00:00,3.49,3.53,3.49,3.52,26400.0,3.2087,3.2454,3.2087,3.2362,26400.0
2010-07-15 13:30:00,3.52,3.53,3.51,3.51,33600.0,3.2362,3.2454,3.227,3.227,33600.0
2010-07-15 14:00:00,3.51,3.52,3.51,3.52,4800.0,3.227,3.2362,3.227,3.2362,4800.0
2010-07-15 14:30:00,3.53,3.53,3.53,3.53,4800.0,3.2454,3.2454,3.2454,3.2454,4800.0
2010-07-15 15:00:00,3.52,3.52,3.48,3.5,134400.0,3.2362,3.2362,3.1995,3.2178,134400.0
2010-07-15 15:30:00,3.52,3.59,3.51,3.57,410400.0,3.2362,3.3006,3.227,3.2822,410400.0
2010-07-15 16:00:00,3.56,3.57,3.56,3.56,67200.0,3.273,3.2822,3.273,3.273,67200.0
2010-07-15 16:30:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-07-15 17:00:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-07-15 17:30:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-07-15 18:00:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-07-15 18:30:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-07-15 19:00:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-07-15 19:30:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-07-16 09:30:00,3.51,3.52,3.41,3.41,720000.0,3.227,3.2362,3.1351,3.1351,720000.0
2010-07-16 10:00:00,3.42,3.42,3.38,3.4,180000.0,3.1443,3.1443,3.1075,3.1259,180000.0
2010-07-16 10:30:00,3.4,3.42,3.39,3.41,463200.0,3.1259,3.1443,3.1167,3.1351,463200.0
2010-07-16 11:00:00,3.42,3.42,3.37,3.37,24000.0,3.1443,3.1443,3.0983,3.0983,24000.0
2010-07-16 11:30:00,3.38,3.39,3.36,3.37,45600.0,3.1075,3.1167,3.0891,3.0983,45600.0
2010-07-16 12:00:00,3.37,3.37,3.35,3.37,55200.0,3.0983,3.0983,3.0799,3.0983,55200.0
2010-07-16 12:30:00,3.36,3.36,3.34,3.34,21600.0,3.0891,3.0891,3.0707,3.0707,21600.0
2010-07-16 13:00:00,3.35,3.35,3.34,3.34,21600.0,3.0799,3.0799,3.0707,3.0707,21600.0
2010-07-16 13:30:00,3.36,3.37,3.32,3.32,31200.0,3.0891,3.0983,3.0524,3.0524,31200.0
2010-07-16 14:00:00,3.34,3.35,3.33,3.33,74400.0,3.0707,3.0799,3.0616,3.0616,74400.0
2010-07-16 14:30:00,3.33,3.34,3.32,3.33,60000.0,3.0616,3.0707,3.0524,3.0616,60000.0
2010-07-16 15:00:00,3.33,3.33,3.29,3.3,40800.0,3.0616,3.0616,3.0248,3.034,40800.0
2010-07-16 15:30:00,3.3,3.32,3.29,3.31,228000.0,3.034,3.0524,3.0248,3.0432,228000.0
2010-07-19 09:30:00,3.35,3.37,3.34,3.36,247200.0,3.0799,3.0983,3.0707,3.0891,247200.0
2010-07-19 10:00:00,3.35,3.36,3.3,3.3,513600.0,3.0799,3.0891,3.034,3.034,513600.0
2010-07-19 10:30:00,3.31,3.31,3.28,3.28,232800.0,3.0432,3.0432,3.0156,3.0156,232800.0
2010-07-19 11:00:00,3.32,3.32,3.31,3.32,74400.0,3.0524,3.0524,3.0432,3.0524,74400.0
2010-07-19 11:30:00,3.32,3.33,3.31,3.32,254400.0,3.0524,3.0616,3.0432,3.0524,254400.0
2010-07-19 12:00:00,3.32,3.32,3.31,3.32,108000.0,3.0524,3.0524,3.0432,3.0524,108000.0
2010-07-19 12:30:00,3.33,3.33,3.33,3.33,2400.0,3.0616,3.0616,3.0616,3.0616,2400.0
2010-07-19 13:00:00,3.34,3.34,3.32,3.32,31200.0,3.0707,3.0707,3.0524,3.0524,31200.0
2010-07-19 13:30:00,3.33,3.33,3.31,3.32,14400.0,3.0616,3.0616,3.0432,3.0524,14400.0
2010-07-19 14:00:00,3.32,3.35,3.32,3.34,21600.0,3.0524,3.0799,3.0524,3.0707,21600.0
2010-07-19 14:30:00,3.35,3.38,3.35,3.37,33600.0,3.0799,3.1075,3.0799,3.0983,33600.0
2010-07-19 15:00:00,3.36,3.39,3.36,3.36,367200.0,3.0891,3.1167,3.0891,3.0891,367200.0
2010-07-19 15:30:00,3.35,3.36,3.34,3.36,86400.0,3.0799,3.0891,3.0707,3.0891,86400.0
2010-07-20 07:00:00,3.26,3.26,3.26,3.26,12000.0,2.9972,2.9972,2.9972,2.9972,12000.0
2010-07-20 07:30:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-07-20 08:00:00,3.22,3.22,3.21,3.21,14400.0,2.9604,2.9604,2.9512,2.9512,14400.0
2010-07-20 08:30:00,3.21,3.21,3.21,3.21,0.0,2.9512,2.9512,2.9512,2.9512,0.0
2010-07-20 09:00:00,3.23,3.23,3.21,3.21,21600.0,2.9696,2.9696,2.9512,2.9512,21600.0
2010-07-20 09:30:00,3.21,3.26,3.21,3.25,892800.0,2.9512,2.9972,2.9512,2.988,892800.0
2010-07-20 10:00:00,3.25,3.27,3.23,3.27,1596000.0,2.988,3.0064,2.9696,3.0064,1596000.0
2010-07-20 10:30:00,3.26,3.28,3.26,3.27,384000.0,2.9972,3.0156,2.9972,3.0064,384000.0
2010-07-20 11:00:00,3.27,3.31,3.27,3.31,48000.0,3.0064,3.0432,3.0064,3.0432,48000.0
2010-07-20 11:30:00,3.31,3.31,3.28,3.28,873600.0,3.0432,3.0432,3.0156,3.0156,873600.0
2010-07-20 12:00:00,3.29,3.29,3.27,3.27,21600.0,3.0248,3.0248,3.0064,3.0064,21600.0
2010-07-20 12:30:00,3.27,3.29,3.27,3.29,732000.0,3.0064,3.0248,3.0064,3.0248,732000.0
2010-07-20 13:00:00,3.3,3.31,3.29,3.31,45600.0,3.034,3.0432,3.0248,3.0432,45600.0
2010-07-20 13:30:00,3.31,3.39,3.31,3.39,261600.0,3.0432,3.1167,3.0432,3.1167,261600.0
2010-07-20 14:00:00,3.4,3.4,3.36,3.37,93600.0,3.1259,3.1259,3.0891,3.0983,93600.0
2010-07-20 14:30:00,3.37,3.39,3.37,3.38,62400.0,3.0983,3.1167,3.0983,3.1075,62400.0
2010-07-20 15:00:00,3.38,3.42,3.37,3.4,146400.0,3.1075,3.1443,3.0983,3.1259,146400.0
2010-07-20 15:30:00,3.42,3.44,3.41,3.43,492000.0,3.1443,3.1627,3.1351,3.1535,492000.0
2010-07-20 16:00:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-07-20 16:30:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-07-20 17:00:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-07-20 17:30:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-07-20 18:00:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-07-20 18:30:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-07-20 19:00:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-07-20 19:30:00,3.43,3.43,3.43,3.43,0.0,3.1535,3.1535,3.1535,3.1535,0.0
2010-07-21 07:00:00,3.45,3.45,3.45,3.45,12000.0,3.1719,3.1719,3.1719,3.1719,12000.0
2010-07-21 07:30:00,3.45,3.45,3.45,3.45,0.0,3.1719,3.1719,3.1719,3.1719,0.0
2010-07-21 08:00:00,3.45,3.45,3.45,3.45,0.0,3.1719,3.1719,3.1719,3.1719,0.0
2010-07-21 08:30:00,3.47,3.48,3.47,3.48,21600.0,3.1903,3.1995,3.1903,3.1995,21600.0
2010-07-21 09:00:00,3.47,3.47,3.47,3.47,2400.0,3.1903,3.1903,3.1903,3.1903,2400.0
2010-07-21 09:30:00,3.47,3.47,3.42,3.44,1874400.0,3.1903,3.1903,3.1443,3.1627,1874400.0
2010-07-21 10:00:00,3.44,3.46,3.42,3.46,100800.0,3.1627,3.1811,3.1443,3.1811,100800.0
2010-07-21 10:30:00,3.46,3.46,3.44,3.44,148800.0,3.1811,3.1811,3.1627,3.1627,148800.0
2010-07-21 11:00:00,3.43,3.44,3.41,3.42,67200.0,3.1535,3.1627,3.1351,3.1443,67200.0
2010-07-21 11:30:00,3.42,3.43,3.42,3.43,38400.0,3.1443,3.1535,3.1443,3.1535,38400.0
2010-07-21 12:00:00,3.45,3.45,3.43,3.44,115200.0,3.1719,3.1719,3.1535,3.1627,115200.0
2010-07-21 12:30:00,3.45,3.46,3.44,3.44,19200.0,3.1719,3.1811,3.1627,3.1627,19200.0
2010-07-21 13:00:00,3.44,3.44,3.44,3.44,38400.0,3.1627,3.1627,3.1627,3.1627,38400.0
2010-07-21 13:30:00,3.45,3.45,3.44,3.45,9600.0,3.1719,3.1719,3.1627,3.1719,9600.0
2010-07-21 14:00:00,3.41,3.42,3.33,3.34,232800.0,3.1351,3.1443,3.0616,3.0707,232800.0
2010-07-21 14:30:00,3.34,3.34,3.29,3.29,115200.0,3.0707,3.0707,3.0248,3.0248,115200.0
2010-07-21 15:00:00,3.28,3.33,3.28,3.3,100800.0,3.0156,3.0616,3.0156,3.034,100800.0
2010-07-21 15:30:00,3.31,3.34,3.31,3.33,168000.0,3.0432,3.0707,3.0432,3.0616,168000.0
2010-07-21 16:00:00,3.32,3.32,3.32,3.32,4800.0,3.0524,3.0524,3.0524,3.0524,4800.0
2010-07-21 16:30:00,3.32,3.32,3.32,3.32,0.0,3.0524,3.0524,3.0524,3.0524,0.0
2010-07-21 17:00:00,3.32,3.32,3.32,3.32,0.0,3.0524,3.0524,3.0524,3.0524,0.0
2010-07-21 17:30:00,3.32,3.32,3.32,3.32,0.0,3.0524,3.0524,3.0524,3.0524,0.0
2010-07-21 18:00:00,3.32,3.32,3.32,3.32,0.0,3.0524,3.0524,3.0524,3.0524,0.0
2010-07-21 18:30:00,3.32,3.32,3.32,3.32,0.0,3.0524,3.0524,3.0524,3.0524,0.0
2010-07-21 19:00:00,3.32,3.32,3.32,3.32,0.0,3.0524,3.0524,3.0524,3.0524,0.0
2010-07-21 19:30:00,3.32,3.32,3.32,3.32,2400.0,3.0524,3.0524,3.0524,3.0524,2400.0
2010-07-22 07:00:00,3.41,3.41,3.41,3.41,2400.0,3.1351,3.1351,3.1351,3.1351,2400.0
2010-07-22 07:30:00,3.41,3.41,3.41,3.41,0.0,3.1351,3.1351,3.1351,3.1351,0.0
2010-07-22 08:00:00,3.41,3.41,3.4,3.4,7200.0,3.1351,3.1351,3.1259,3.1259,7200.0
2010-07-22 08:30:00,3.41,3.41,3.41,3.41,4800.0,3.1351,3.1351,3.1351,3.1351,4800.0
2010-07-22 09:00:00,3.41,3.41,3.41,3.41,0.0,3.1351,3.1351,3.1351,3.1351,0.0
2010-07-22 09:30:00,3.42,3.49,3.42,3.48,1207200.0,3.1443,3.2087,3.1443,3.1995,1207200.0
2010-07-22 10:00:00,3.49,3.53,3.49,3.51,609600.0,3.2087,3.2454,3.2087,3.227,609600.0
2010-07-22 10:30:00,3.52,3.55,3.51,3.54,160800.0,3.2362,3.2638,3.227,3.2546,160800.0
2010-07-22 11:00:00,3.54,3.55,3.53,3.55,84000.0,3.2546,3.2638,3.2454,3.2638,84000.0
2010-07-22 11:30:00,3.54,3.54,3.51,3.51,96000.0,3.2546,3.2546,3.227,3.227,96000.0
2010-07-22 12:00:00,3.52,3.53,3.52,3.53,74400.0,3.2362,3.2454,3.2362,3.2454,74400.0
2010-07-22 12:30:00,3.52,3.54,3.52,3.54,43200.0,3.2362,3.2546,3.2362,3.2546,43200.0
2010-07-22 13:00:00,3.53,3.55,3.53,3.54,84000.0,3.2454,3.2638,3.2454,3.2546,84000.0
2010-07-22 13:30:00,3.54,3.55,3.53,3.53,67200.0,3.2546,3.2638,3.2454,3.2454,67200.0
2010-07-22 14:00:00,3.54,3.56,3.54,3.56,26400.0,3.2546,3.273,3.2546,3.273,26400.0
2010-07-22 14:30:00,3.56,3.57,3.55,3.55,96000.0,3.273,3.2822,3.2638,3.2638,96000.0
2010-07-22 15:00:00,3.55,3.56,3.53,3.56,98400.0,3.2638,3.273,3.2454,3.273,98400.0
2010-07-22 15:30:00,3.54,3.55,3.49,3.52,367200.0,3.2546,3.2638,3.2087,3.2362,367200.0
2010-07-22 16:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-07-22 16:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-07-22 17:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-07-22 17:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-07-22 18:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-07-22 18:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-07-22 19:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-07-22 19:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-07-23 09:30:00,3.51,3.54,3.49,3.5,321600.0,3.227,3.2546,3.2087,3.2178,321600.0
2010-07-23 10:00:00,3.49,3.54,3.49,3.53,242400.0,3.2087,3.2546,3.2087,3.2454,242400.0
2010-07-23 10:30:00,3.56,3.56,3.54,3.54,213600.0,3.273,3.273,3.2546,3.2546,213600.0
2010-07-23 11:00:00,3.54,3.55,3.53,3.53,112800.0,3.2546,3.2638,3.2454,3.2454,112800.0
2010-07-23 11:30:00,3.54,3.56,3.53,3.55,96000.0,3.2546,3.273,3.2454,3.2638,96000.0
2010-07-23 12:00:00,3.57,3.58,3.52,3.55,225600.0,3.2822,3.2914,3.2362,3.2638,225600.0
2010-07-23 12:30:00,3.54,3.54,3.51,3.54,93600.0,3.2546,3.2546,3.227,3.2546,93600.0
2010-07-23 13:00:00,3.54,3.6,3.53,3.6,283200.0,3.2546,3.3098,3.2454,3.3098,283200.0
2010-07-23 13:30:00,3.61,3.62,3.6,3.62,244800.0,3.319,3.3282,3.3098,3.3282,244800.0
2010-07-23 14:00:00,3.62,3.64,3.61,3.62,285600.0,3.3282,3.3466,3.319,3.3282,285600.0
2010-07-23 14:30:00,3.62,3.64,3.62,3.64,112800.0,3.3282,3.3466,3.3282,3.3466,112800.0
2010-07-23 15:00:00,3.63,3.63,3.62,3.62,134400.0,3.3374,3.3374,3.3282,3.3282,134400.0
2010-07-23 15:30:00,3.62,3.63,3.59,3.62,134400.0,3.3282,3.3374,3.3006,3.3282,134400.0
2010-07-26 09:30:00,3.64,3.65,3.62,3.64,674400.0,3.3466,3.3558,3.3282,3.3466,674400.0
2010-07-26 10:00:00,3.66,3.7,3.66,3.69,564000.0,3.3649,3.4017,3.3649,3.3925,564000.0
2010-07-26 10:30:00,3.67,3.69,3.67,3.68,96000.0,3.3741,3.3925,3.3741,3.3833,96000.0
2010-07-26 11:00:00,3.68,3.7,3.68,3.7,103200.0,3.3833,3.4017,3.3833,3.4017,103200.0
2010-07-26 11:30:00,3.7,3.71,3.7,3.7,103200.0,3.4017,3.4109,3.4017,3.4017,103200.0
2010-07-26 12:00:00,3.7,3.71,3.7,3.7,98400.0,3.4017,3.4109,3.4017,3.4017,98400.0
2010-07-26 12:30:00,3.7,3.7,3.69,3.69,48000.0,3.4017,3.4017,3.3925,3.3925,48000.0
2010-07-26 13:00:00,3.69,3.7,3.68,3.7,100800.0,3.3925,3.4017,3.3833,3.4017,100800.0
2010-07-26 13:30:00,3.7,3.71,3.7,3.71,124800.0,3.4017,3.4109,3.4017,3.4109,124800.0
2010-07-26 14:00:00,3.7,3.7,3.69,3.69,69600.0,3.4017,3.4017,3.3925,3.3925,69600.0
2010-07-26 14:30:00,3.69,3.69,3.68,3.68,69600.0,3.3925,3.3925,3.3833,3.3833,69600.0
2010-07-26 15:00:00,3.68,3.72,3.68,3.72,168000.0,3.3833,3.4201,3.3833,3.4201,168000.0
2010-07-26 15:30:00,3.71,3.74,3.71,3.73,216000.0,3.4109,3.4385,3.4109,3.4293,216000.0
2010-07-27 07:00:00,3.77,3.77,3.77,3.77,9600.0,3.4661,3.4661,3.4661,3.4661,9600.0
2010-07-27 07:30:00,3.77,3.77,3.77,3.77,2400.0,3.4661,3.4661,3.4661,3.4661,2400.0
2010-07-27 08:00:00,3.78,3.78,3.78,3.78,24000.0,3.4753,3.4753,3.4753,3.4753,24000.0
2010-07-27 08:30:00,3.78,3.78,3.77,3.77,24000.0,3.4753,3.4753,3.4661,3.4661,24000.0
2010-07-27 09:00:00,3.79,3.79,3.78,3.78,38400.0,3.4845,3.4845,3.4753,3.4753,38400.0
2010-07-27 09:30:00,3.79,3.79,3.75,3.75,609600.0,3.4845,3.4845,3.4477,3.4477,609600.0
2010-07-27 10:00:00,3.75,3.79,3.73,3.75,213600.0,3.4477,3.4845,3.4293,3.4477,213600.0
2010-07-27 10:30:00,3.76,3.76,3.73,3.74,72000.0,3.4569,3.4569,3.4293,3.4385,72000.0
2010-07-27 11:00:00,3.73,3.73,3.7,3.72,218400.0,3.4293,3.4293,3.4017,3.4201,218400.0
2010-07-27 11:30:00,3.72,3.74,3.72,3.74,55200.0,3.4201,3.4385,3.4201,3.4385,55200.0
2010-07-27 12:00:00,3.74,3.77,3.74,3.77,88800.0,3.4385,3.4661,3.4385,3.4661,88800.0
2010-07-27 12:30:00,3.77,3.77,3.74,3.75,408000.0,3.4661,3.4661,3.4385,3.4477,408000.0
2010-07-27 13:00:00,3.74,3.75,3.74,3.74,72000.0,3.4385,3.4477,3.4385,3.4385,72000.0
2010-07-27 13:30:00,3.73,3.76,3.72,3.75,124800.0,3.4293,3.4569,3.4201,3.4477,124800.0
2010-07-27 14:00:00,3.74,3.77,3.74,3.76,127200.0,3.4385,3.4661,3.4385,3.4569,127200.0
2010-07-27 14:30:00,3.77,3.77,3.73,3.74,117600.0,3.4661,3.4661,3.4293,3.4385,117600.0
2010-07-27 15:00:00,3.75,3.76,3.74,3.76,132000.0,3.4477,3.4569,3.4385,3.4569,132000.0
2010-07-27 15:30:00,3.76,3.76,3.74,3.75,115200.0,3.4569,3.4569,3.4385,3.4477,115200.0
2010-07-27 16:00:00,3.75,3.75,3.75,3.75,0.0,3.4477,3.4477,3.4477,3.4477,0.0
2010-07-27 16:30:00,3.75,3.75,3.75,3.75,0.0,3.4477,3.4477,3.4477,3.4477,0.0
2010-07-27 17:00:00,3.75,3.75,3.75,3.75,0.0,3.4477,3.4477,3.4477,3.4477,0.0
2010-07-27 17:30:00,3.75,3.75,3.75,3.75,0.0,3.4477,3.4477,3.4477,3.4477,0.0
2010-07-27 18:00:00,3.75,3.75,3.75,3.75,0.0,3.4477,3.4477,3.4477,3.4477,0.0
2010-07-27 18:30:00,3.75,3.75,3.75,3.75,0.0,3.4477,3.4477,3.4477,3.4477,0.0
2010-07-27 19:00:00,3.75,3.75,3.75,3.75,0.0,3.4477,3.4477,3.4477,3.4477,0.0
2010-07-27 19:30:00,3.75,3.75,3.75,3.75,0.0,3.4477,3.4477,3.4477,3.4477,0.0
2010-07-28 08:00:00,3.75,3.76,3.75,3.76,4800.0,3.4477,3.4569,3.4477,3.4569,4800.0
2010-07-28 08:30:00,3.72,3.72,3.72,3.72,12000.0,3.4201,3.4201,3.4201,3.4201,12000.0
2010-07-28 09:00:00,3.72,3.72,3.72,3.72,4800.0,3.4201,3.4201,3.4201,3.4201,4800.0
2010-07-28 09:30:00,3.74,3.76,3.71,3.73,451200.0,3.4385,3.4569,3.4109,3.4293,451200.0
2010-07-28 10:00:00,3.73,3.74,3.71,3.71,278400.0,3.4293,3.4385,3.4109,3.4109,278400.0
2010-07-28 10:30:00,3.72,3.74,3.71,3.73,93600.0,3.4201,3.4385,3.4109,3.4293,93600.0
2010-07-28 11:00:00,3.73,3.74,3.71,3.73,96000.0,3.4293,3.4385,3.4109,3.4293,96000.0
2010-07-28 11:30:00,3.72,3.73,3.72,3.72,16800.0,3.4201,3.4293,3.4201,3.4201,16800.0
2010-07-28 12:00:00,3.72,3.73,3.72,3.73,12000.0,3.4201,3.4293,3.4201,3.4293,12000.0
2010-07-28 12:30:00,3.73,3.74,3.73,3.74,12000.0,3.4293,3.4385,3.4293,3.4385,12000.0
2010-07-28 13:00:00,3.75,3.75,3.73,3.73,156000.0,3.4477,3.4477,3.4293,3.4293,156000.0
2010-07-28 13:30:00,3.73,3.74,3.73,3.73,52800.0,3.4293,3.4385,3.4293,3.4293,52800.0
2010-07-28 14:00:00,3.73,3.74,3.7,3.7,182400.0,3.4293,3.4385,3.4017,3.4017,182400.0
2010-07-28 14:30:00,3.71,3.72,3.69,3.7,278400.0,3.4109,3.4201,3.3925,3.4017,278400.0
2010-07-28 15:00:00,3.7,3.7,3.67,3.69,242400.0,3.4017,3.4017,3.3741,3.3925,242400.0
2010-07-28 15:30:00,3.69,3.71,3.69,3.71,237600.0,3.3925,3.4109,3.3925,3.4109,237600.0
2010-07-28 16:00:00,3.71,3.71,3.71,3.71,0.0,3.4109,3.4109,3.4109,3.4109,0.0
2010-07-28 16:30:00,3.71,3.71,3.71,3.71,0.0,3.4109,3.4109,3.4109,3.4109,0.0
2010-07-28 17:00:00,3.71,3.71,3.71,3.71,0.0,3.4109,3.4109,3.4109,3.4109,0.0
2010-07-28 17:30:00,3.71,3.71,3.71,3.71,0.0,3.4109,3.4109,3.4109,3.4109,0.0
2010-07-28 18:00:00,3.71,3.71,3.71,3.71,0.0,3.4109,3.4109,3.4109,3.4109,0.0
2010-07-28 18:30:00,3.71,3.71,3.71,3.71,0.0,3.4109,3.4109,3.4109,3.4109,0.0
2010-07-28 19:00:00,3.71,3.71,3.71,3.71,0.0,3.4109,3.4109,3.4109,3.4109,0.0
2010-07-28 19:30:00,3.71,3.71,3.71,3.71,0.0,3.4109,3.4109,3.4109,3.4109,0.0
2010-07-29 08:00:00,3.74,3.74,3.74,3.74,4800.0,3.4385,3.4385,3.4385,3.4385,4800.0
2010-07-29 08:30:00,3.77,3.77,3.77,3.77,2400.0,3.4661,3.4661,3.4661,3.4661,2400.0
2010-07-29 09:00:00,3.77,3.77,3.77,3.77,9600.0,3.4661,3.4661,3.4661,3.4661,9600.0
2010-07-29 09:30:00,3.77,3.8,3.76,3.77,729600.0,3.4661,3.4937,3.4569,3.4661,729600.0
2010-07-29 10:00:00,3.76,3.76,3.73,3.74,223200.0,3.4569,3.4569,3.4293,3.4385,223200.0
2010-07-29 10:30:00,3.74,3.75,3.73,3.74,127200.0,3.4385,3.4477,3.4293,3.4385,127200.0
2010-07-29 11:00:00,3.73,3.74,3.66,3.66,264000.0,3.4293,3.4385,3.3649,3.3649,264000.0
2010-07-29 11:30:00,3.65,3.65,3.61,3.63,98400.0,3.3558,3.3558,3.319,3.3374,98400.0
2010-07-29 12:00:00,3.62,3.63,3.59,3.63,168000.0,3.3282,3.3374,3.3006,3.3374,168000.0
2010-07-29 12:30:00,3.63,3.63,3.61,3.63,26400.0,3.3374,3.3374,3.319,3.3374,26400.0
2010-07-29 13:00:00,3.64,3.66,3.64,3.66,55200.0,3.3466,3.3649,3.3466,3.3649,55200.0
2010-07-29 13:30:00,3.67,3.69,3.67,3.68,57600.0,3.3741,3.3925,3.3741,3.3833,57600.0
2010-07-29 14:00:00,3.68,3.69,3.66,3.69,43200.0,3.3833,3.3925,3.3649,3.3925,43200.0
2010-07-29 14:30:00,3.7,3.72,3.68,3.71,187200.0,3.4017,3.4201,3.3833,3.4109,187200.0
2010-07-29 15:00:00,3.71,3.73,3.7,3.72,160800.0,3.4109,3.4293,3.4017,3.4201,160800.0
2010-07-29 15:30:00,3.71,3.71,3.67,3.67,151200.0,3.4109,3.4109,3.3741,3.3741,151200.0
2010-07-29 16:00:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-07-29 16:30:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-07-29 17:00:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-07-29 17:30:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-07-29 18:00:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-07-29 18:30:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-07-29 19:00:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-07-29 19:30:00,3.67,3.67,3.67,3.67,0.0,3.3741,3.3741,3.3741,3.3741,0.0
2010-07-30 09:30:00,3.58,3.62,3.5,3.61,386400.0,3.2914,3.3282,3.2178,3.319,386400.0
2010-07-30 10:00:00,3.62,3.66,3.62,3.64,249600.0,3.3282,3.3649,3.3282,3.3466,249600.0
2010-07-30 10:30:00,3.66,3.7,3.65,3.67,350400.0,3.3649,3.4017,3.3558,3.3741,350400.0
2010-07-30 11:00:00,3.68,3.69,3.65,3.65,168000.0,3.3833,3.3925,3.3558,3.3558,168000.0
2010-07-30 11:30:00,3.65,3.67,3.65,3.67,268800.0,3.3558,3.3741,3.3558,3.3741,268800.0
2010-07-30 12:00:00,3.66,3.66,3.65,3.66,81600.0,3.3649,3.3649,3.3558,3.3649,81600.0
2010-07-30 12:30:00,3.66,3.66,3.65,3.66,86400.0,3.3649,3.3649,3.3558,3.3649,86400.0
2010-07-30 13:00:00,3.66,3.66,3.62,3.63,60000.0,3.3649,3.3649,3.3282,3.3374,60000.0
2010-07-30 13:30:00,3.63,3.63,3.6,3.6,62400.0,3.3374,3.3374,3.3098,3.3098,62400.0
2010-07-30 14:00:00,3.61,3.65,3.6,3.65,182400.0,3.319,3.3558,3.3098,3.3558,182400.0
2010-07-30 14:30:00,3.64,3.65,3.63,3.64,124800.0,3.3466,3.3558,3.3374,3.3466,124800.0
2010-07-30 15:00:00,3.63,3.7,3.63,3.7,84000.0,3.3374,3.4017,3.3374,3.4017,84000.0
2010-07-30 15:30:00,3.7,3.71,3.67,3.67,300000.0,3.4017,3.4109,3.3741,3.3741,300000.0
2010-08-02 09:30:00,3.82,3.82,3.79,3.81,420000.0,3.512,3.512,3.4845,3.5029,420000.0
2010-08-02 10:00:00,3.83,3.86,3.83,3.85,295200.0,3.5212,3.5488,3.5212,3.5396,295200.0
2010-08-02 10:30:00,3.86,3.87,3.85,3.85,19200.0,3.5488,3.558,3.5396,3.5396,19200.0
2010-08-02 11:00:00,3.85,3.86,3.85,3.86,33600.0,3.5396,3.5488,3.5396,3.5488,33600.0
2010-08-02 11:30:00,3.86,3.88,3.86,3.88,33600.0,3.5488,3.5672,3.5488,3.5672,33600.0
2010-08-02 12:00:00,3.86,3.87,3.85,3.85,48000.0,3.5488,3.558,3.5396,3.5396,48000.0
2010-08-02 12:30:00,3.85,3.86,3.84,3.86,48000.0,3.5396,3.5488,3.5304,3.5488,48000.0
2010-08-02 13:00:00,3.87,3.87,3.86,3.86,4800.0,3.558,3.558,3.5488,3.5488,4800.0
2010-08-02 13:30:00,3.85,3.87,3.85,3.87,12000.0,3.5396,3.558,3.5396,3.558,12000.0
2010-08-02 14:00:00,3.87,3.88,3.87,3.87,24000.0,3.558,3.5672,3.558,3.558,24000.0
2010-08-02 14:30:00,3.87,3.9,3.87,3.89,52800.0,3.558,3.5856,3.558,3.5764,52800.0
2010-08-02 15:00:00,3.89,3.9,3.88,3.9,45600.0,3.5764,3.5856,3.5672,3.5856,45600.0
2010-08-02 15:30:00,3.9,3.9,3.88,3.89,324000.0,3.5856,3.5856,3.5672,3.5764,324000.0
2010-08-03 08:00:00,3.86,3.86,3.86,3.86,4800.0,3.5488,3.5488,3.5488,3.5488,4800.0
2010-08-03 08:30:00,3.86,3.86,3.84,3.85,36000.0,3.5488,3.5488,3.5304,3.5396,36000.0
2010-08-03 09:00:00,3.86,3.86,3.86,3.86,2400.0,3.5488,3.5488,3.5488,3.5488,2400.0
2010-08-03 09:30:00,3.86,3.87,3.83,3.84,98400.0,3.5488,3.558,3.5212,3.5304,98400.0
2010-08-03 10:00:00,3.77,3.83,3.77,3.82,64800.0,3.4661,3.5212,3.4661,3.512,64800.0
2010-08-03 10:30:00,3.84,3.86,3.84,3.86,60000.0,3.5304,3.5488,3.5304,3.5488,60000.0
2010-08-03 11:00:00,3.86,3.88,3.86,3.88,14400.0,3.5488,3.5672,3.5488,3.5672,14400.0
2010-08-03 11:30:00,3.89,3.89,3.88,3.88,26400.0,3.5764,3.5764,3.5672,3.5672,26400.0
2010-08-03 12:00:00,3.87,3.87,3.85,3.85,16800.0,3.558,3.558,3.5396,3.5396,16800.0
2010-08-03 12:30:00,3.86,3.86,3.85,3.86,9600.0,3.5488,3.5488,3.5396,3.5488,9600.0
2010-08-03 13:00:00,3.86,3.86,3.84,3.86,55200.0,3.5488,3.5488,3.5304,3.5488,55200.0
2010-08-03 13:30:00,3.86,3.87,3.85,3.85,16800.0,3.5488,3.558,3.5396,3.5396,16800.0
2010-08-03 14:00:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-03 14:30:00,3.87,3.87,3.86,3.86,76800.0,3.558,3.558,3.5488,3.5488,76800.0
2010-08-03 15:00:00,3.86,3.86,3.84,3.84,36000.0,3.5488,3.5488,3.5304,3.5304,36000.0
2010-08-03 15:30:00,3.85,3.85,3.83,3.85,50400.0,3.5396,3.5396,3.5212,3.5396,50400.0
2010-08-03 16:00:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-03 16:30:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-03 17:00:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-03 17:30:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-03 18:00:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-03 18:30:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-03 19:00:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-03 19:30:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-04 07:00:00,3.85,3.85,3.85,3.85,19200.0,3.5396,3.5396,3.5396,3.5396,19200.0
2010-08-04 07:30:00,3.85,3.85,3.85,3.85,0.0,3.5396,3.5396,3.5396,3.5396,0.0
2010-08-04 08:00:00,3.86,3.86,3.86,3.86,43200.0,3.5488,3.5488,3.5488,3.5488,43200.0
2010-08-04 08:30:00,3.88,3.88,3.87,3.87,79200.0,3.5672,3.5672,3.558,3.558,79200.0
2010-08-04 09:00:00,3.88,3.88,3.88,3.88,96000.0,3.5672,3.5672,3.5672,3.5672,96000.0
2010-08-04 09:30:00,3.87,3.89,3.86,3.89,338400.0,3.558,3.5764,3.5488,3.5764,338400.0
2010-08-04 10:00:00,3.92,3.93,3.85,3.86,208800.0,3.604,3.6132,3.5396,3.5488,208800.0
2010-08-04 10:30:00,3.86,3.87,3.84,3.87,67200.0,3.5488,3.558,3.5304,3.558,67200.0
2010-08-04 11:00:00,3.87,3.89,3.87,3.89,26400.0,3.558,3.5764,3.558,3.5764,26400.0
2010-08-04 11:30:00,3.89,3.9,3.89,3.89,38400.0,3.5764,3.5856,3.5764,3.5764,38400.0
2010-08-04 12:00:00,3.89,3.91,3.89,3.91,19200.0,3.5764,3.5948,3.5764,3.5948,19200.0
2010-08-04 12:30:00,3.91,3.92,3.89,3.89,254400.0,3.5948,3.604,3.5764,3.5764,254400.0
2010-08-04 13:00:00,3.88,3.89,3.87,3.88,40800.0,3.5672,3.5764,3.558,3.5672,40800.0
2010-08-04 13:30:00,3.88,3.89,3.87,3.89,105600.0,3.5672,3.5764,3.558,3.5764,105600.0
2010-08-04 14:00:00,3.9,3.9,3.89,3.89,72000.0,3.5856,3.5856,3.5764,3.5764,72000.0
2010-08-04 14:30:00,3.9,3.9,3.89,3.9,48000.0,3.5856,3.5856,3.5764,3.5856,48000.0
2010-08-04 15:00:00,3.9,3.92,3.89,3.92,43200.0,3.5856,3.604,3.5764,3.604,43200.0
2010-08-04 15:30:00,3.92,3.92,3.9,3.9,79200.0,3.604,3.604,3.5856,3.5856,79200.0
2010-08-04 16:00:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-04 16:30:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-04 17:00:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-04 17:30:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-04 18:00:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-04 18:30:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-04 19:00:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-04 19:30:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-05 08:30:00,3.86,3.86,3.86,3.86,14400.0,3.5488,3.5488,3.5488,3.5488,14400.0
2010-08-05 09:00:00,3.86,3.86,3.86,3.86,0.0,3.5488,3.5488,3.5488,3.5488,0.0
2010-08-05 09:30:00,3.85,3.88,3.83,3.86,120000.0,3.5396,3.5672,3.5212,3.5488,120000.0
2010-08-05 10:00:00,3.85,3.88,3.85,3.88,326400.0,3.5396,3.5672,3.5396,3.5672,326400.0
2010-08-05 10:30:00,3.88,3.88,3.85,3.85,69600.0,3.5672,3.5672,3.5396,3.5396,69600.0
2010-08-05 11:00:00,3.85,3.86,3.84,3.86,57600.0,3.5396,3.5488,3.5304,3.5488,57600.0
2010-08-05 11:30:00,3.86,3.87,3.86,3.86,84000.0,3.5488,3.558,3.5488,3.5488,84000.0
2010-08-05 12:00:00,3.86,3.87,3.86,3.86,79200.0,3.5488,3.558,3.5488,3.5488,79200.0
2010-08-05 12:30:00,3.86,3.86,3.85,3.86,26400.0,3.5488,3.5488,3.5396,3.5488,26400.0
2010-08-05 13:00:00,3.86,3.86,3.84,3.85,40800.0,3.5488,3.5488,3.5304,3.5396,40800.0
2010-08-05 13:30:00,3.87,3.88,3.87,3.88,81600.0,3.558,3.5672,3.558,3.5672,81600.0
2010-08-05 14:00:00,3.88,3.88,3.87,3.88,21600.0,3.5672,3.5672,3.558,3.5672,21600.0
2010-08-05 14:30:00,3.88,3.88,3.87,3.88,31200.0,3.5672,3.5672,3.558,3.5672,31200.0
2010-08-05 15:00:00,3.89,3.9,3.89,3.89,117600.0,3.5764,3.5856,3.5764,3.5764,117600.0
2010-08-05 15:30:00,3.89,3.89,3.87,3.89,88800.0,3.5764,3.5764,3.558,3.5764,88800.0
2010-08-05 16:00:00,3.89,3.89,3.89,3.89,0.0,3.5764,3.5764,3.5764,3.5764,0.0
2010-08-05 16:30:00,3.9,3.9,3.9,3.9,2400.0,3.5856,3.5856,3.5856,3.5856,2400.0
2010-08-05 17:00:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-05 17:30:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-05 18:00:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-05 18:30:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-05 19:00:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-05 19:30:00,3.9,3.9,3.9,3.9,0.0,3.5856,3.5856,3.5856,3.5856,0.0
2010-08-06 09:30:00,3.79,3.87,3.79,3.87,247200.0,3.4845,3.558,3.4845,3.558,247200.0
2010-08-06 10:00:00,3.87,3.87,3.85,3.86,62400.0,3.558,3.558,3.5396,3.5488,62400.0
2010-08-06 10:30:00,3.86,3.86,3.74,3.74,468000.0,3.5488,3.5488,3.4385,3.4385,468000.0
2010-08-06 11:00:00,3.74,3.76,3.72,3.76,372000.0,3.4385,3.4569,3.4201,3.4569,372000.0
2010-08-06 11:30:00,3.75,3.77,3.75,3.75,132000.0,3.4477,3.4661,3.4477,3.4477,132000.0
2010-08-06 12:00:00,3.75,3.75,3.74,3.74,14400.0,3.4477,3.4477,3.4385,3.4385,14400.0
2010-08-06 12:30:00,3.74,3.75,3.74,3.75,28800.0,3.4385,3.4477,3.4385,3.4477,28800.0
2010-08-06 13:00:00,3.74,3.75,3.74,3.75,36000.0,3.4385,3.4477,3.4385,3.4477,36000.0
2010-08-06 13:30:00,3.75,3.76,3.75,3.75,31200.0,3.4477,3.4569,3.4477,3.4477,31200.0
2010-08-06 14:00:00,3.75,3.76,3.75,3.76,52800.0,3.4477,3.4569,3.4477,3.4569,52800.0
2010-08-06 14:30:00,3.77,3.82,3.77,3.82,93600.0,3.4661,3.512,3.4661,3.512,93600.0
2010-08-06 15:00:00,3.82,3.85,3.81,3.85,122400.0,3.512,3.5396,3.5029,3.5396,122400.0
2010-08-06 15:30:00,3.83,3.88,3.83,3.88,36000.0,3.5212,3.5672,3.5212,3.5672,36000.0
2010-08-09 09:30:00,3.91,3.92,3.87,3.88,729600.0,3.5948,3.604,3.558,3.5672,729600.0
2010-08-09 10:00:00,3.89,3.91,3.88,3.89,134400.0,3.5764,3.5948,3.5672,3.5764,134400.0
2010-08-09 10:30:00,3.9,3.91,3.89,3.9,12000.0,3.5856,3.5948,3.5764,3.5856,12000.0
2010-08-09 11:00:00,3.91,3.92,3.91,3.92,199200.0,3.5948,3.604,3.5948,3.604,199200.0
2010-08-09 11:30:00,3.92,3.93,3.92,3.92,355200.0,3.604,3.6132,3.604,3.604,355200.0
2010-08-09 12:00:00,3.92,3.93,3.92,3.92,38400.0,3.604,3.6132,3.604,3.604,38400.0
2010-08-09 12:30:00,3.92,3.92,3.92,3.92,43200.0,3.604,3.604,3.604,3.604,43200.0
2010-08-09 13:00:00,3.92,3.92,3.91,3.91,7200.0,3.604,3.604,3.5948,3.5948,7200.0
2010-08-09 13:30:00,3.91,3.92,3.91,3.92,14400.0,3.5948,3.604,3.5948,3.604,14400.0
2010-08-09 14:00:00,3.92,3.92,3.92,3.92,12000.0,3.604,3.604,3.604,3.604,12000.0
2010-08-09 14:30:00,3.93,3.95,3.93,3.95,28800.0,3.6132,3.6316,3.6132,3.6316,28800.0
2010-08-09 15:00:00,3.94,3.94,3.93,3.93,60000.0,3.6224,3.6224,3.6132,3.6132,60000.0
2010-08-09 15:30:00,3.93,3.94,3.92,3.92,132000.0,3.6132,3.6224,3.604,3.604,132000.0
2010-08-10 07:00:00,3.87,3.87,3.87,3.87,2400.0,3.558,3.558,3.558,3.558,2400.0
2010-08-10 07:30:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-10 08:00:00,3.86,3.86,3.83,3.83,76800.0,3.5488,3.5488,3.5212,3.5212,76800.0
2010-08-10 08:30:00,3.83,3.83,3.83,3.83,50400.0,3.5212,3.5212,3.5212,3.5212,50400.0
2010-08-10 09:00:00,3.83,3.83,3.83,3.83,0.0,3.5212,3.5212,3.5212,3.5212,0.0
2010-08-10 09:30:00,3.84,3.84,3.77,3.79,105600.0,3.5304,3.5304,3.4661,3.4845,105600.0
2010-08-10 10:00:00,3.79,3.82,3.79,3.82,103200.0,3.4845,3.512,3.4845,3.512,103200.0
2010-08-10 10:30:00,3.81,3.81,3.79,3.79,52800.0,3.5029,3.5029,3.4845,3.4845,52800.0
2010-08-10 11:00:00,3.81,3.82,3.81,3.82,16800.0,3.5029,3.512,3.5029,3.512,16800.0
2010-08-10 11:30:00,3.84,3.84,3.84,3.84,33600.0,3.5304,3.5304,3.5304,3.5304,33600.0
2010-08-10 12:00:00,3.84,3.84,3.84,3.84,0.0,3.5304,3.5304,3.5304,3.5304,0.0
2010-08-10 12:30:00,3.83,3.83,3.83,3.83,2400.0,3.5212,3.5212,3.5212,3.5212,2400.0
2010-08-10 13:00:00,3.82,3.82,3.8,3.8,48000.0,3.512,3.512,3.4937,3.4937,48000.0
2010-08-10 13:30:00,3.8,3.81,3.8,3.81,81600.0,3.4937,3.5029,3.4937,3.5029,81600.0
2010-08-10 14:00:00,3.85,3.91,3.85,3.87,249600.0,3.5396,3.5948,3.5396,3.558,249600.0
2010-08-10 14:30:00,3.89,3.93,3.89,3.89,108000.0,3.5764,3.6132,3.5764,3.5764,108000.0
2010-08-10 15:00:00,3.91,3.91,3.85,3.87,134400.0,3.5948,3.5948,3.5396,3.558,134400.0
2010-08-10 15:30:00,3.88,3.9,3.86,3.87,736800.0,3.5672,3.5856,3.5488,3.558,736800.0
2010-08-10 16:00:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-10 16:30:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-10 17:00:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-10 17:30:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-10 18:00:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-10 18:30:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-10 19:00:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-10 19:30:00,3.87,3.87,3.87,3.87,0.0,3.558,3.558,3.558,3.558,0.0
2010-08-11 09:00:00,3.72,3.72,3.71,3.71,19200.0,3.4201,3.4201,3.4109,3.4109,19200.0
2010-08-11 09:30:00,3.71,3.71,3.64,3.66,208800.0,3.4109,3.4109,3.3466,3.3649,208800.0
2010-08-11 10:00:00,3.67,3.68,3.67,3.67,105600.0,3.3741,3.3833,3.3741,3.3741,105600.0
2010-08-11 10:30:00,3.66,3.66,3.64,3.64,60000.0,3.3649,3.3649,3.3466,3.3466,60000.0
2010-08-11 11:00:00,3.63,3.64,3.61,3.62,88800.0,3.3374,3.3466,3.319,3.3282,88800.0
2010-08-11 11:30:00,3.63,3.64,3.63,3.63,14400.0,3.3374,3.3466,3.3374,3.3374,14400.0
2010-08-11 12:00:00,3.63,3.63,3.63,3.63,7200.0,3.3374,3.3374,3.3374,3.3374,7200.0
2010-08-11 12:30:00,3.63,3.63,3.6,3.61,86400.0,3.3374,3.3374,3.3098,3.319,86400.0
2010-08-11 13:00:00,3.62,3.63,3.62,3.63,43200.0,3.3282,3.3374,3.3282,3.3374,43200.0
2010-08-11 13:30:00,3.63,3.63,3.61,3.61,19200.0,3.3374,3.3374,3.319,3.319,19200.0
2010-08-11 14:00:00,3.62,3.64,3.62,3.64,12000.0,3.3282,3.3466,3.3282,3.3466,12000.0
2010-08-11 14:30:00,3.62,3.62,3.58,3.58,24000.0,3.3282,3.3282,3.2914,3.2914,24000.0
2010-08-11 15:00:00,3.59,3.6,3.59,3.59,40800.0,3.3006,3.3098,3.3006,3.3006,40800.0
2010-08-11 15:30:00,3.6,3.6,3.57,3.59,206400.0,3.3098,3.3098,3.2822,3.3006,206400.0
2010-08-11 16:00:00,3.59,3.59,3.59,3.59,0.0,3.3006,3.3006,3.3006,3.3006,0.0
2010-08-11 16:30:00,3.59,3.59,3.59,3.59,0.0,3.3006,3.3006,3.3006,3.3006,0.0
2010-08-11 17:00:00,3.52,3.52,3.5,3.5,14400.0,3.2362,3.2362,3.2178,3.2178,14400.0
2010-08-11 17:30:00,3.5,3.5,3.5,3.5,0.0,3.2178,3.2178,3.2178,3.2178,0.0
2010-08-11 18:00:00,3.5,3.5,3.5,3.5,0.0,3.2178,3.2178,3.2178,3.2178,0.0
2010-08-11 18:30:00,3.5,3.5,3.5,3.5,0.0,3.2178,3.2178,3.2178,3.2178,0.0
2010-08-11 19:00:00,3.5,3.5,3.5,3.5,0.0,3.2178,3.2178,3.2178,3.2178,0.0
2010-08-11 19:30:00,3.5,3.5,3.5,3.5,0.0,3.2178,3.2178,3.2178,3.2178,0.0
2010-08-12 09:30:00,3.46,3.53,3.46,3.52,369600.0,3.1811,3.2454,3.1811,3.2362,369600.0
2010-08-12 10:00:00,3.52,3.55,3.52,3.52,180000.0,3.2362,3.2638,3.2362,3.2362,180000.0
2010-08-12 10:30:00,3.52,3.57,3.52,3.56,225600.0,3.2362,3.2822,3.2362,3.273,225600.0
2010-08-12 11:00:00,3.55,3.55,3.53,3.55,40800.0,3.2638,3.2638,3.2454,3.2638,40800.0
2010-08-12 11:30:00,3.56,3.56,3.54,3.54,110400.0,3.273,3.273,3.2546,3.2546,110400.0
2010-08-12 12:00:00,3.53,3.54,3.53,3.54,40800.0,3.2454,3.2546,3.2454,3.2546,40800.0
2010-08-12 12:30:00,3.54,3.55,3.54,3.55,151200.0,3.2546,3.2638,3.2546,3.2638,151200.0
2010-08-12 13:00:00,3.55,3.55,3.53,3.53,50400.0,3.2638,3.2638,3.2454,3.2454,50400.0
2010-08-12 13:30:00,3.53,3.53,3.5,3.5,45600.0,3.2454,3.2454,3.2178,3.2178,45600.0
2010-08-12 14:00:00,3.51,3.52,3.51,3.51,40800.0,3.227,3.2362,3.227,3.227,40800.0
2010-08-12 14:30:00,3.52,3.53,3.5,3.53,76800.0,3.2362,3.2454,3.2178,3.2454,76800.0
2010-08-12 15:00:00,3.53,3.55,3.53,3.54,168000.0,3.2454,3.2638,3.2454,3.2546,168000.0
2010-08-12 15:30:00,3.54,3.55,3.51,3.52,201600.0,3.2546,3.2638,3.227,3.2362,201600.0
2010-08-12 16:00:00,3.51,3.51,3.51,3.51,2400.0,3.227,3.227,3.227,3.227,2400.0
2010-08-12 16:30:00,3.51,3.51,3.51,3.51,0.0,3.227,3.227,3.227,3.227,0.0
2010-08-12 17:00:00,3.51,3.51,3.51,3.51,0.0,3.227,3.227,3.227,3.227,0.0
2010-08-12 17:30:00,3.51,3.51,3.51,3.51,0.0,3.227,3.227,3.227,3.227,0.0
2010-08-12 18:00:00,3.51,3.51,3.51,3.51,0.0,3.227,3.227,3.227,3.227,0.0
2010-08-12 18:30:00,3.51,3.51,3.51,3.51,0.0,3.227,3.227,3.227,3.227,0.0
2010-08-12 19:00:00,3.51,3.51,3.51,3.51,0.0,3.227,3.227,3.227,3.227,0.0
2010-08-12 19:30:00,3.51,3.51,3.51,3.51,0.0,3.227,3.227,3.227,3.227,0.0
2010-08-13 09:30:00,3.51,3.54,3.5,3.54,763200.0,3.227,3.2546,3.2178,3.2546,763200.0
2010-08-13 10:00:00,3.54,3.55,3.52,3.52,220800.0,3.2546,3.2638,3.2362,3.2362,220800.0
2010-08-13 10:30:00,3.52,3.52,3.5,3.5,14400.0,3.2362,3.2362,3.2178,3.2178,14400.0
2010-08-13 11:00:00,3.51,3.51,3.51,3.51,14400.0,3.227,3.227,3.227,3.227,14400.0
2010-08-13 11:30:00,3.5,3.51,3.5,3.51,31200.0,3.2178,3.227,3.2178,3.227,31200.0
2010-08-13 12:00:00,3.52,3.53,3.52,3.53,14400.0,3.2362,3.2454,3.2362,3.2454,14400.0
2010-08-13 12:30:00,3.53,3.54,3.53,3.54,79200.0,3.2454,3.2546,3.2454,3.2546,79200.0
2010-08-13 13:00:00,3.54,3.54,3.54,3.54,2400.0,3.2546,3.2546,3.2546,3.2546,2400.0
2010-08-13 13:30:00,3.56,3.56,3.56,3.56,2400.0,3.273,3.273,3.273,3.273,2400.0
2010-08-13 14:00:00,3.54,3.54,3.53,3.53,43200.0,3.2546,3.2546,3.2454,3.2454,43200.0
2010-08-13 14:30:00,3.52,3.52,3.52,3.52,2400.0,3.2362,3.2362,3.2362,3.2362,2400.0
2010-08-13 15:00:00,3.52,3.54,3.52,3.54,55200.0,3.2362,3.2546,3.2362,3.2546,55200.0
2010-08-13 15:30:00,3.53,3.53,3.51,3.51,96000.0,3.2454,3.2454,3.227,3.227,96000.0
2010-08-16 09:30:00,3.46,3.48,3.42,3.47,619200.0,3.1811,3.1995,3.1443,3.1903,619200.0
2010-08-16 10:00:00,3.46,3.51,3.46,3.51,254400.0,3.1811,3.227,3.1811,3.227,254400.0
2010-08-16 10:30:00,3.52,3.53,3.51,3.51,33600.0,3.2362,3.2454,3.227,3.227,33600.0
2010-08-16 11:00:00,3.5,3.5,3.49,3.5,16800.0,3.2178,3.2178,3.2087,3.2178,16800.0
2010-08-16 11:30:00,3.49,3.52,3.49,3.52,14400.0,3.2087,3.2362,3.2087,3.2362,14400.0
2010-08-16 12:00:00,3.53,3.53,3.53,3.53,7200.0,3.2454,3.2454,3.2454,3.2454,7200.0
2010-08-16 12:30:00,3.53,3.53,3.53,3.53,0.0,3.2454,3.2454,3.2454,3.2454,0.0
2010-08-16 13:00:00,3.53,3.53,3.52,3.52,21600.0,3.2454,3.2454,3.2362,3.2362,21600.0
2010-08-16 13:30:00,3.52,3.52,3.52,3.52,2400.0,3.2362,3.2362,3.2362,3.2362,2400.0
2010-08-16 14:00:00,3.5,3.5,3.49,3.49,14400.0,3.2178,3.2178,3.2087,3.2087,14400.0
2010-08-16 14:30:00,3.5,3.5,3.47,3.48,19200.0,3.2178,3.2178,3.1903,3.1995,19200.0
2010-08-16 15:00:00,3.48,3.48,3.47,3.48,16800.0,3.1995,3.1995,3.1903,3.1995,16800.0
2010-08-16 15:30:00,3.5,3.51,3.5,3.5,81600.0,3.2178,3.227,3.2178,3.2178,81600.0
2010-08-17 07:00:00,3.57,3.57,3.56,3.56,36000.0,3.2822,3.2822,3.273,3.273,36000.0
2010-08-17 07:30:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-08-17 08:00:00,3.56,3.56,3.56,3.56,14400.0,3.273,3.273,3.273,3.273,14400.0
2010-08-17 08:30:00,3.56,3.56,3.56,3.56,19200.0,3.273,3.273,3.273,3.273,19200.0
2010-08-17 09:00:00,3.56,3.56,3.56,3.56,0.0,3.273,3.273,3.273,3.273,0.0
2010-08-17 09:30:00,3.58,3.59,3.56,3.57,180000.0,3.2914,3.3006,3.273,3.2822,180000.0
2010-08-17 10:00:00,3.57,3.58,3.55,3.56,60000.0,3.2822,3.2914,3.2638,3.273,60000.0
2010-08-17 10:30:00,3.56,3.61,3.56,3.6,69600.0,3.273,3.319,3.273,3.3098,69600.0
2010-08-17 11:00:00,3.6,3.65,3.6,3.64,103200.0,3.3098,3.3558,3.3098,3.3466,103200.0
2010-08-17 11:30:00,3.64,3.66,3.64,3.66,91200.0,3.3466,3.3649,3.3466,3.3649,91200.0
2010-08-17 12:00:00,3.66,3.66,3.66,3.66,0.0,3.3649,3.3649,3.3649,3.3649,0.0
2010-08-17 12:30:00,3.66,3.66,3.66,3.66,33600.0,3.3649,3.3649,3.3649,3.3649,33600.0
2010-08-17 13:00:00,3.66,3.69,3.66,3.68,62400.0,3.3649,3.3925,3.3649,3.3833,62400.0
2010-08-17 13:30:00,3.69,3.69,3.67,3.67,69600.0,3.3925,3.3925,3.3741,3.3741,69600.0
2010-08-17 14:00:00,3.68,3.69,3.68,3.69,14400.0,3.3833,3.3925,3.3833,3.3925,14400.0
2010-08-17 14:30:00,3.68,3.68,3.68,3.68,9600.0,3.3833,3.3833,3.3833,3.3833,9600.0
2010-08-17 15:00:00,3.66,3.67,3.66,3.67,40800.0,3.3649,3.3741,3.3649,3.3741,40800.0
2010-08-17 15:30:00,3.67,3.67,3.61,3.62,172800.0,3.3741,3.3741,3.319,3.3282,172800.0
2010-08-17 16:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-08-17 16:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-08-17 17:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-08-17 17:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-08-17 18:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-08-17 18:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-08-17 19:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-08-17 19:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-08-18 09:00:00,3.61,3.61,3.61,3.61,2400.0,3.319,3.319,3.319,3.319,2400.0
2010-08-18 09:30:00,3.61,3.61,3.55,3.56,530400.0,3.319,3.319,3.2638,3.273,530400.0
2010-08-18 10:00:00,3.57,3.59,3.57,3.57,26400.0,3.2822,3.3006,3.2822,3.2822,26400.0
2010-08-18 10:30:00,3.56,3.58,3.56,3.57,38400.0,3.273,3.2914,3.273,3.2822,38400.0
2010-08-18 11:00:00,3.6,3.61,3.59,3.6,64800.0,3.3098,3.319,3.3006,3.3098,64800.0
2010-08-18 11:30:00,3.59,3.62,3.59,3.62,62400.0,3.3006,3.3282,3.3006,3.3282,62400.0
2010-08-18 12:00:00,3.61,3.62,3.6,3.62,60000.0,3.319,3.3282,3.3098,3.3282,60000.0
2010-08-18 12:30:00,3.62,3.65,3.61,3.65,93600.0,3.3282,3.3558,3.319,3.3558,93600.0
2010-08-18 13:00:00,3.66,3.68,3.66,3.67,64800.0,3.3649,3.3833,3.3649,3.3741,64800.0
2010-08-18 13:30:00,3.69,3.69,3.67,3.68,108000.0,3.3925,3.3925,3.3741,3.3833,108000.0
2010-08-18 14:00:00,3.69,3.69,3.67,3.67,88800.0,3.3925,3.3925,3.3741,3.3741,88800.0
2010-08-18 14:30:00,3.67,3.67,3.67,3.67,2400.0,3.3741,3.3741,3.3741,3.3741,2400.0
2010-08-18 15:00:00,3.67,3.67,3.65,3.65,16800.0,3.3741,3.3741,3.3558,3.3558,16800.0
2010-08-18 15:30:00,3.65,3.66,3.64,3.64,204000.0,3.3558,3.3649,3.3466,3.3466,204000.0
2010-08-18 16:00:00,3.62,3.62,3.61,3.61,24000.0,3.3282,3.3282,3.319,3.319,24000.0
2010-08-18 16:30:00,3.61,3.61,3.61,3.61,0.0,3.319,3.319,3.319,3.319,0.0
2010-08-18 17:00:00,3.59,3.6,3.59,3.6,9600.0,3.3006,3.3098,3.3006,3.3098,9600.0
2010-08-18 17:30:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-08-18 18:00:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-08-18 18:30:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-08-18 19:00:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-08-18 19:30:00,3.6,3.6,3.59,3.59,28800.0,3.3098,3.3098,3.3006,3.3006,28800.0
2010-08-19 08:00:00,3.65,3.65,3.65,3.65,9600.0,3.3558,3.3558,3.3558,3.3558,9600.0
2010-08-19 08:30:00,3.58,3.58,3.58,3.58,12000.0,3.2914,3.2914,3.2914,3.2914,12000.0
2010-08-19 09:00:00,3.58,3.58,3.58,3.58,0.0,3.2914,3.2914,3.2914,3.2914,0.0
2010-08-19 09:30:00,3.59,3.61,3.55,3.57,1161600.0,3.3006,3.319,3.2638,3.2822,1161600.0
2010-08-19 10:00:00,3.55,3.56,3.48,3.49,856800.0,3.2638,3.273,3.1995,3.2087,856800.0
2010-08-19 10:30:00,3.5,3.5,3.47,3.49,249600.0,3.2178,3.2178,3.1903,3.2087,249600.0
2010-08-19 11:00:00,3.48,3.48,3.47,3.47,45600.0,3.1995,3.1995,3.1903,3.1903,45600.0
2010-08-19 11:30:00,3.48,3.49,3.43,3.43,163200.0,3.1995,3.2087,3.1535,3.1535,163200.0
2010-08-19 12:00:00,3.45,3.46,3.44,3.46,540000.0,3.1719,3.1811,3.1627,3.1811,540000.0
2010-08-19 12:30:00,3.47,3.47,3.45,3.45,69600.0,3.1903,3.1903,3.1719,3.1719,69600.0
2010-08-19 13:00:00,3.47,3.47,3.47,3.47,302400.0,3.1903,3.1903,3.1903,3.1903,302400.0
2010-08-19 13:30:00,3.47,3.47,3.46,3.46,216000.0,3.1903,3.1903,3.1811,3.1811,216000.0
2010-08-19 14:00:00,3.44,3.47,3.43,3.47,62400.0,3.1627,3.1903,3.1535,3.1903,62400.0
2010-08-19 14:30:00,3.47,3.48,3.46,3.47,148800.0,3.1903,3.1995,3.1811,3.1903,148800.0
2010-08-19 15:00:00,3.46,3.51,3.46,3.5,98400.0,3.1811,3.227,3.1811,3.2178,98400.0
2010-08-19 15:30:00,3.49,3.5,3.47,3.48,566400.0,3.2087,3.2178,3.1903,3.1995,566400.0
2010-08-19 16:00:00,3.48,3.48,3.48,3.48,0.0,3.1995,3.1995,3.1995,3.1995,0.0
2010-08-19 16:30:00,3.48,3.48,3.48,3.48,0.0,3.1995,3.1995,3.1995,3.1995,0.0
2010-08-19 17:00:00,3.48,3.48,3.48,3.48,0.0,3.1995,3.1995,3.1995,3.1995,0.0
2010-08-19 17:30:00,3.48,3.48,3.48,3.48,0.0,3.1995,3.1995,3.1995,3.1995,0.0
2010-08-19 18:00:00,3.48,3.48,3.48,3.48,0.0,3.1995,3.1995,3.1995,3.1995,0.0
2010-08-19 18:30:00,3.48,3.48,3.48,3.48,0.0,3.1995,3.1995,3.1995,3.1995,0.0
2010-08-19 19:00:00,3.48,3.48,3.48,3.48,0.0,3.1995,3.1995,3.1995,3.1995,0.0
2010-08-19 19:30:00,3.48,3.48,3.48,3.48,0.0,3.1995,3.1995,3.1995,3.1995,0.0
2010-08-20 09:30:00,3.45,3.46,3.4,3.41,350400.0,3.1719,3.1811,3.1259,3.1351,350400.0
2010-08-20 10:00:00,3.41,3.42,3.39,3.41,100800.0,3.1351,3.1443,3.1167,3.1351,100800.0
2010-08-20 10:30:00,3.41,3.42,3.4,3.4,19200.0,3.1351,3.1443,3.1259,3.1259,19200.0
2010-08-20 11:00:00,3.41,3.41,3.38,3.38,408000.0,3.1351,3.1351,3.1075,3.1075,408000.0
2010-08-20 11:30:00,3.38,3.39,3.36,3.36,33600.0,3.1075,3.1167,3.0891,3.0891,33600.0
2010-08-20 12:00:00,3.36,3.39,3.36,3.39,43200.0,3.0891,3.1167,3.0891,3.1167,43200.0
2010-08-20 12:30:00,3.38,3.38,3.38,3.38,4800.0,3.1075,3.1075,3.1075,3.1075,4800.0
2010-08-20 13:00:00,3.39,3.4,3.39,3.4,19200.0,3.1167,3.1259,3.1167,3.1259,19200.0
2010-08-20 13:30:00,3.39,3.4,3.39,3.39,9600.0,3.1167,3.1259,3.1167,3.1167,9600.0
2010-08-20 14:00:00,3.39,3.41,3.39,3.4,21600.0,3.1167,3.1351,3.1167,3.1259,21600.0
2010-08-20 14:30:00,3.42,3.43,3.42,3.43,33600.0,3.1443,3.1535,3.1443,3.1535,33600.0
2010-08-20 15:00:00,3.42,3.43,3.41,3.42,24000.0,3.1443,3.1535,3.1351,3.1443,24000.0
2010-08-20 15:30:00,3.43,3.44,3.43,3.43,79200.0,3.1535,3.1627,3.1535,3.1535,79200.0
2010-08-23 09:30:00,3.46,3.51,3.46,3.51,218400.0,3.1811,3.227,3.1811,3.227,218400.0
2010-08-23 10:00:00,3.5,3.5,3.45,3.45,264000.0,3.2178,3.2178,3.1719,3.1719,264000.0
2010-08-23 10:30:00,3.46,3.46,3.41,3.43,343200.0,3.1811,3.1811,3.1351,3.1535,343200.0
2010-08-23 11:00:00,3.43,3.43,3.41,3.42,62400.0,3.1535,3.1535,3.1351,3.1443,62400.0
2010-08-23 11:30:00,3.42,3.42,3.42,3.42,0.0,3.1443,3.1443,3.1443,3.1443,0.0
2010-08-23 12:00:00,3.43,3.44,3.43,3.43,21600.0,3.1535,3.1627,3.1535,3.1535,21600.0
2010-08-23 12:30:00,3.43,3.44,3.42,3.42,148800.0,3.1535,3.1627,3.1443,3.1443,148800.0
2010-08-23 13:00:00,3.44,3.44,3.44,3.44,4800.0,3.1627,3.1627,3.1627,3.1627,4800.0
2010-08-23 13:30:00,3.43,3.44,3.43,3.44,12000.0,3.1535,3.1627,3.1535,3.1627,12000.0
2010-08-23 14:00:00,3.43,3.46,3.43,3.45,81600.0,3.1535,3.1811,3.1535,3.1719,81600.0
2010-08-23 14:30:00,3.46,3.46,3.44,3.44,69600.0,3.1811,3.1811,3.1627,3.1627,69600.0
2010-08-23 15:00:00,3.44,3.44,3.42,3.42,38400.0,3.1627,3.1627,3.1443,3.1443,38400.0
2010-08-23 15:30:00,3.41,3.41,3.38,3.39,204000.0,3.1351,3.1351,3.1075,3.1167,204000.0
2010-08-24 08:30:00,3.28,3.28,3.28,3.28,4800.0,3.0156,3.0156,3.0156,3.0156,4800.0
2010-08-24 09:00:00,3.27,3.28,3.27,3.28,43200.0,3.0064,3.0156,3.0064,3.0156,43200.0
2010-08-24 09:30:00,3.29,3.3,3.25,3.26,355200.0,3.0248,3.034,2.988,2.9972,355200.0
2010-08-24 10:00:00,3.25,3.28,3.21,3.26,196800.0,2.988,3.0156,2.9512,2.9972,196800.0
2010-08-24 10:30:00,3.26,3.28,3.24,3.28,62400.0,2.9972,3.0156,2.9788,3.0156,62400.0
2010-08-24 11:00:00,3.29,3.3,3.28,3.3,182400.0,3.0248,3.034,3.0156,3.034,182400.0
2010-08-24 11:30:00,3.3,3.32,3.3,3.3,184800.0,3.034,3.0524,3.034,3.034,184800.0
2010-08-24 12:00:00,3.32,3.32,3.29,3.29,36000.0,3.0524,3.0524,3.0248,3.0248,36000.0
2010-08-24 12:30:00,3.29,3.29,3.29,3.29,64800.0,3.0248,3.0248,3.0248,3.0248,64800.0
2010-08-24 13:00:00,3.27,3.3,3.27,3.3,115200.0,3.0064,3.034,3.0064,3.034,115200.0
2010-08-24 13:30:00,3.3,3.3,3.26,3.26,81600.0,3.034,3.034,2.9972,2.9972,81600.0
2010-08-24 14:00:00,3.26,3.29,3.26,3.28,57600.0,2.9972,3.0248,2.9972,3.0156,57600.0
2010-08-24 14:30:00,3.27,3.29,3.27,3.29,31200.0,3.0064,3.0248,3.0064,3.0248,31200.0
2010-08-24 15:00:00,3.29,3.31,3.29,3.31,52800.0,3.0248,3.0432,3.0248,3.0432,52800.0
2010-08-24 15:30:00,3.31,3.31,3.25,3.25,122400.0,3.0432,3.0432,2.988,2.988,122400.0
2010-08-24 16:00:00,3.25,3.25,3.25,3.25,0.0,2.988,2.988,2.988,2.988,0.0
2010-08-24 16:30:00,3.25,3.25,3.25,3.25,0.0,2.988,2.988,2.988,2.988,0.0
2010-08-24 17:00:00,3.25,3.25,3.25,3.25,0.0,2.988,2.988,2.988,2.988,0.0
2010-08-24 17:30:00,3.25,3.25,3.25,3.25,0.0,2.988,2.988,2.988,2.988,0.0
2010-08-24 18:00:00,3.25,3.25,3.25,3.25,0.0,2.988,2.988,2.988,2.988,0.0
2010-08-24 18:30:00,3.25,3.25,3.25,3.25,0.0,2.988,2.988,2.988,2.988,0.0
2010-08-24 19:00:00,3.25,3.25,3.25,3.25,0.0,2.988,2.988,2.988,2.988,0.0
2010-08-24 19:30:00,3.25,3.25,3.25,3.25,0.0,2.988,2.988,2.988,2.988,0.0
2010-08-25 08:00:00,3.23,3.23,3.23,3.23,2400.0,2.9696,2.9696,2.9696,2.9696,2400.0
2010-08-25 08:30:00,3.17,3.19,3.17,3.19,7200.0,2.9144,2.9328,2.9144,2.9328,7200.0
2010-08-25 09:00:00,3.19,3.19,3.19,3.19,0.0,2.9328,2.9328,2.9328,2.9328,0.0
2010-08-25 09:30:00,3.21,3.24,3.17,3.18,156000.0,2.9512,2.9788,2.9144,2.9236,156000.0
2010-08-25 10:00:00,3.18,3.21,3.15,3.2,460800.0,2.9236,2.9512,2.8961,2.942,460800.0
2010-08-25 10:30:00,3.18,3.23,3.18,3.23,208800.0,2.9236,2.9696,2.9236,2.9696,208800.0
2010-08-25 11:00:00,3.23,3.25,3.22,3.24,96000.0,2.9696,2.988,2.9604,2.9788,96000.0
2010-08-25 11:30:00,3.24,3.24,3.23,3.24,9600.0,2.9788,2.9788,2.9696,2.9788,9600.0
2010-08-25 12:00:00,3.23,3.23,3.23,3.23,4800.0,2.9696,2.9696,2.9696,2.9696,4800.0
2010-08-25 12:30:00,3.22,3.22,3.21,3.21,38400.0,2.9604,2.9604,2.9512,2.9512,38400.0
2010-08-25 13:00:00,3.2,3.22,3.2,3.22,4800.0,2.942,2.9604,2.942,2.9604,4800.0
2010-08-25 13:30:00,3.22,3.24,3.22,3.24,24000.0,2.9604,2.9788,2.9604,2.9788,24000.0
2010-08-25 14:00:00,3.24,3.26,3.23,3.24,357600.0,2.9788,2.9972,2.9696,2.9788,357600.0
2010-08-25 14:30:00,3.26,3.28,3.26,3.27,98400.0,2.9972,3.0156,2.9972,3.0064,98400.0
2010-08-25 15:00:00,3.26,3.28,3.25,3.25,60000.0,2.9972,3.0156,2.988,2.988,60000.0
2010-08-25 15:30:00,3.27,3.3,3.27,3.27,112800.0,3.0064,3.034,3.0064,3.0064,112800.0
2010-08-25 16:00:00,3.27,3.27,3.27,3.27,0.0,3.0064,3.0064,3.0064,3.0064,0.0
2010-08-25 16:30:00,3.27,3.27,3.27,3.27,0.0,3.0064,3.0064,3.0064,3.0064,0.0
2010-08-25 17:00:00,3.27,3.27,3.27,3.27,0.0,3.0064,3.0064,3.0064,3.0064,0.0
2010-08-25 17:30:00,3.27,3.27,3.27,3.27,0.0,3.0064,3.0064,3.0064,3.0064,0.0
2010-08-25 18:00:00,3.27,3.27,3.27,3.27,0.0,3.0064,3.0064,3.0064,3.0064,0.0
2010-08-25 18:30:00,3.27,3.27,3.27,3.27,0.0,3.0064,3.0064,3.0064,3.0064,0.0
2010-08-25 19:00:00,3.27,3.27,3.27,3.27,0.0,3.0064,3.0064,3.0064,3.0064,0.0
2010-08-25 19:30:00,3.29,3.29,3.29,3.29,7200.0,3.0248,3.0248,3.0248,3.0248,7200.0
2010-08-26 08:00:00,3.29,3.29,3.29,3.29,4800.0,3.0248,3.0248,3.0248,3.0248,4800.0
2010-08-26 08:30:00,3.29,3.29,3.29,3.29,0.0,3.0248,3.0248,3.0248,3.0248,0.0
2010-08-26 09:00:00,3.3,3.31,3.3,3.31,28800.0,3.034,3.0432,3.034,3.0432,28800.0
2010-08-26 09:30:00,3.31,3.31,3.26,3.26,420000.0,3.0432,3.0432,2.9972,2.9972,420000.0
2010-08-26 10:00:00,3.28,3.31,3.28,3.29,141600.0,3.0156,3.0432,3.0156,3.0248,141600.0
2010-08-26 10:30:00,3.29,3.31,3.29,3.29,88800.0,3.0248,3.0432,3.0248,3.0248,88800.0
2010-08-26 11:00:00,3.29,3.29,3.24,3.26,180000.0,3.0248,3.0248,2.9788,2.9972,180000.0
2010-08-26 11:30:00,3.26,3.27,3.25,3.25,40800.0,2.9972,3.0064,2.988,2.988,40800.0
2010-08-26 12:00:00,3.26,3.26,3.26,3.26,40800.0,2.9972,2.9972,2.9972,2.9972,40800.0
2010-08-26 12:30:00,3.27,3.27,3.24,3.24,45600.0,3.0064,3.0064,2.9788,2.9788,45600.0
2010-08-26 13:00:00,3.25,3.25,3.24,3.25,31200.0,2.988,2.988,2.9788,2.988,31200.0
2010-08-26 13:30:00,3.25,3.25,3.23,3.23,19200.0,2.988,2.988,2.9696,2.9696,19200.0
2010-08-26 14:00:00,3.23,3.23,3.21,3.21,153600.0,2.9696,2.9696,2.9512,2.9512,153600.0
2010-08-26 14:30:00,3.21,3.21,3.19,3.19,225600.0,2.9512,2.9512,2.9328,2.9328,225600.0
2010-08-26 15:00:00,3.19,3.22,3.19,3.21,76800.0,2.9328,2.9604,2.9328,2.9512,76800.0
2010-08-26 15:30:00,3.21,3.24,3.2,3.2,117600.0,2.9512,2.9788,2.942,2.942,117600.0
2010-08-26 16:00:00,3.2,3.2,3.2,3.2,0.0,2.942,2.942,2.942,2.942,0.0
2010-08-26 16:30:00,3.2,3.2,3.2,3.2,0.0,2.942,2.942,2.942,2.942,0.0
2010-08-26 17:00:00,3.2,3.2,3.2,3.2,0.0,2.942,2.942,2.942,2.942,0.0
2010-08-26 17:30:00,3.2,3.2,3.2,3.2,0.0,2.942,2.942,2.942,2.942,0.0
2010-08-26 18:00:00,3.2,3.2,3.2,3.2,0.0,2.942,2.942,2.942,2.942,0.0
2010-08-26 18:30:00,3.2,3.2,3.2,3.2,0.0,2.942,2.942,2.942,2.942,0.0
2010-08-26 19:00:00,3.2,3.2,3.2,3.2,0.0,2.942,2.942,2.942,2.942,0.0
2010-08-26 19:30:00,3.2,3.2,3.2,3.2,0.0,2.942,2.942,2.942,2.942,0.0
2010-08-27 09:30:00,3.26,3.27,3.21,3.21,417600.0,2.9972,3.0064,2.9512,2.9512,417600.0
2010-08-27 10:00:00,3.18,3.26,3.16,3.25,343200.0,2.9236,2.9972,2.9053,2.988,343200.0
2010-08-27 10:30:00,3.26,3.28,3.24,3.24,230400.0,2.9972,3.0156,2.9788,2.9788,230400.0
2010-08-27 11:00:00,3.25,3.33,3.25,3.32,540000.0,2.988,3.0616,2.988,3.0524,540000.0
2010-08-27 11:30:00,3.33,3.33,3.3,3.31,100800.0,3.0616,3.0616,3.034,3.0432,100800.0
2010-08-27 12:00:00,3.31,3.33,3.31,3.33,14400.0,3.0432,3.0616,3.0432,3.0616,14400.0
2010-08-27 12:30:00,3.32,3.32,3.29,3.29,72000.0,3.0524,3.0524,3.0248,3.0248,72000.0
2010-08-27 13:00:00,3.29,3.3,3.29,3.3,40800.0,3.0248,3.034,3.0248,3.034,40800.0
2010-08-27 13:30:00,3.32,3.34,3.32,3.33,50400.0,3.0524,3.0707,3.0524,3.0616,50400.0
2010-08-27 14:00:00,3.34,3.34,3.32,3.33,26400.0,3.0707,3.0707,3.0524,3.0616,26400.0
2010-08-27 14:30:00,3.33,3.35,3.33,3.34,48000.0,3.0616,3.0799,3.0616,3.0707,48000.0
2010-08-27 15:00:00,3.33,3.36,3.33,3.36,187200.0,3.0616,3.0891,3.0616,3.0891,187200.0
2010-08-27 15:30:00,3.36,3.37,3.34,3.36,220800.0,3.0891,3.0983,3.0707,3.0891,220800.0
2010-08-30 09:30:00,3.33,3.36,3.33,3.36,79200.0,3.0616,3.0891,3.0616,3.0891,79200.0
2010-08-30 10:00:00,3.36,3.36,3.31,3.31,40800.0,3.0891,3.0891,3.0432,3.0432,40800.0
2010-08-30 10:30:00,3.32,3.34,3.31,3.34,19200.0,3.0524,3.0707,3.0432,3.0707,19200.0
2010-08-30 11:00:00,3.32,3.32,3.31,3.31,4800.0,3.0524,3.0524,3.0432,3.0432,4800.0
2010-08-30 11:30:00,3.3,3.3,3.29,3.29,38400.0,3.034,3.034,3.0248,3.0248,38400.0
2010-08-30 12:00:00,3.29,3.29,3.29,3.29,12000.0,3.0248,3.0248,3.0248,3.0248,12000.0
2010-08-30 12:30:00,3.3,3.32,3.3,3.32,7200.0,3.034,3.0524,3.034,3.0524,7200.0
2010-08-30 13:00:00,3.31,3.31,3.28,3.28,45600.0,3.0432,3.0432,3.0156,3.0156,45600.0
2010-08-30 13:30:00,3.28,3.29,3.28,3.29,76800.0,3.0156,3.0248,3.0156,3.0248,76800.0
2010-08-30 14:00:00,3.27,3.28,3.26,3.28,139200.0,3.0064,3.0156,2.9972,3.0156,139200.0
2010-08-30 14:30:00,3.29,3.3,3.28,3.29,180000.0,3.0248,3.034,3.0156,3.0248,180000.0
2010-08-30 15:00:00,3.28,3.28,3.26,3.27,240000.0,3.0156,3.0156,2.9972,3.0064,240000.0
2010-08-30 15:30:00,3.27,3.27,3.22,3.22,244800.0,3.0064,3.0064,2.9604,2.9604,244800.0
2010-08-31 04:00:00,3.22,3.22,3.22,3.22,2400.0,2.9604,2.9604,2.9604,2.9604,2400.0
2010-08-31 04:30:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 05:00:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 05:30:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 06:00:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 06:30:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 07:00:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 07:30:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 08:00:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 08:30:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 09:00:00,3.22,3.22,3.22,3.22,0.0,2.9604,2.9604,2.9604,2.9604,0.0
2010-08-31 09:30:00,3.2,3.23,3.16,3.19,254400.0,2.942,2.9696,2.9053,2.9328,254400.0
2010-08-31 10:00:00,3.22,3.27,3.22,3.26,240000.0,2.9604,3.0064,2.9604,2.9972,240000.0
2010-08-31 10:30:00,3.27,3.27,3.23,3.25,48000.0,3.0064,3.0064,2.9696,2.988,48000.0
2010-08-31 11:00:00,3.27,3.27,3.24,3.26,57600.0,3.0064,3.0064,2.9788,2.9972,57600.0
2010-08-31 11:30:00,3.26,3.29,3.26,3.27,93600.0,2.9972,3.0248,2.9972,3.0064,93600.0
2010-08-31 12:00:00,3.27,3.27,3.26,3.26,45600.0,3.0064,3.0064,2.9972,2.9972,45600.0
2010-08-31 12:30:00,3.26,3.26,3.24,3.24,7200.0,2.9972,2.9972,2.9788,2.9788,7200.0
2010-08-31 13:00:00,3.24,3.26,3.24,3.26,43200.0,2.9788,2.9972,2.9788,2.9972,43200.0
2010-08-31 13:30:00,3.27,3.27,3.26,3.26,28800.0,3.0064,3.0064,2.9972,2.9972,28800.0
2010-08-31 14:00:00,3.26,3.26,3.22,3.22,67200.0,2.9972,2.9972,2.9604,2.9604,67200.0
2010-08-31 14:30:00,3.21,3.21,3.19,3.21,86400.0,2.9512,2.9512,2.9328,2.9512,86400.0
2010-08-31 15:00:00,3.21,3.21,3.2,3.2,38400.0,2.9512,2.9512,2.942,2.942,38400.0
2010-08-31 15:30:00,3.21,3.24,3.2,3.23,60000.0,2.9512,2.9788,2.942,2.9696,60000.0
2010-08-31 16:00:00,3.3,3.3,3.26,3.26,9600.0,3.034,3.034,2.9972,2.9972,9600.0
2010-08-31 16:30:00,3.26,3.26,3.26,3.26,14400.0,2.9972,2.9972,2.9972,2.9972,14400.0
2010-08-31 17:00:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-08-31 17:30:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-08-31 18:00:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-08-31 18:30:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-08-31 19:00:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-08-31 19:30:00,3.26,3.26,3.26,3.26,0.0,2.9972,2.9972,2.9972,2.9972,0.0
2010-09-01 08:00:00,3.33,3.33,3.33,3.33,2400.0,3.0616,3.0616,3.0616,3.0616,2400.0
2010-09-01 08:30:00,3.33,3.33,3.33,3.33,2400.0,3.0616,3.0616,3.0616,3.0616,2400.0
2010-09-01 09:00:00,3.33,3.34,3.33,3.34,19200.0,3.0616,3.0707,3.0616,3.0707,19200.0
2010-09-01 09:30:00,3.34,3.38,3.33,3.38,652800.0,3.0707,3.1075,3.0616,3.1075,652800.0
2010-09-01 10:00:00,3.4,3.46,3.4,3.44,943200.0,3.1259,3.1811,3.1259,3.1627,943200.0
2010-09-01 10:30:00,3.45,3.47,3.45,3.47,98400.0,3.1719,3.1903,3.1719,3.1903,98400.0
2010-09-01 11:00:00,3.47,3.47,3.46,3.46,100800.0,3.1903,3.1903,3.1811,3.1811,100800.0
2010-09-01 11:30:00,3.46,3.48,3.46,3.47,112800.0,3.1811,3.1995,3.1811,3.1903,112800.0
2010-09-01 12:00:00,3.46,3.47,3.46,3.46,12000.0,3.1811,3.1903,3.1811,3.1811,12000.0
2010-09-01 12:30:00,3.46,3.46,3.45,3.45,52800.0,3.1811,3.1811,3.1719,3.1719,52800.0
2010-09-01 13:00:00,3.46,3.46,3.46,3.46,36000.0,3.1811,3.1811,3.1811,3.1811,36000.0
2010-09-01 13:30:00,3.46,3.47,3.46,3.46,91200.0,3.1811,3.1903,3.1811,3.1811,91200.0
2010-09-01 14:00:00,3.46,3.47,3.44,3.45,230400.0,3.1811,3.1903,3.1627,3.1719,230400.0
2010-09-01 14:30:00,3.45,3.45,3.44,3.45,158400.0,3.1719,3.1719,3.1627,3.1719,158400.0
2010-09-01 15:00:00,3.45,3.46,3.44,3.45,127200.0,3.1719,3.1811,3.1627,3.1719,127200.0
2010-09-01 15:30:00,3.45,3.48,3.45,3.48,336000.0,3.1719,3.1995,3.1719,3.1995,336000.0
2010-09-01 16:00:00,3.47,3.47,3.47,3.47,2400.0,3.1903,3.1903,3.1903,3.1903,2400.0
2010-09-01 16:30:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-09-01 17:00:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-09-01 17:30:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-09-01 18:00:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-09-01 18:30:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-09-01 19:00:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-09-01 19:30:00,3.47,3.47,3.47,3.47,0.0,3.1903,3.1903,3.1903,3.1903,0.0
2010-09-02 08:00:00,3.48,3.48,3.48,3.48,36000.0,3.1995,3.1995,3.1995,3.1995,36000.0
2010-09-02 08:30:00,3.5,3.5,3.5,3.5,4800.0,3.2178,3.2178,3.2178,3.2178,4800.0
2010-09-02 09:00:00,3.5,3.5,3.5,3.5,0.0,3.2178,3.2178,3.2178,3.2178,0.0
2010-09-02 09:30:00,3.49,3.49,3.47,3.49,204000.0,3.2087,3.2087,3.1903,3.2087,204000.0
2010-09-02 10:00:00,3.51,3.51,3.47,3.47,256800.0,3.227,3.227,3.1903,3.1903,256800.0
2010-09-02 10:30:00,3.48,3.49,3.48,3.49,24000.0,3.1995,3.2087,3.1995,3.2087,24000.0
2010-09-02 11:00:00,3.49,3.49,3.46,3.47,84000.0,3.2087,3.2087,3.1811,3.1903,84000.0
2010-09-02 11:30:00,3.47,3.48,3.47,3.47,571200.0,3.1903,3.1995,3.1903,3.1903,571200.0
2010-09-02 12:00:00,3.47,3.48,3.47,3.48,19200.0,3.1903,3.1995,3.1903,3.1995,19200.0
2010-09-02 12:30:00,3.49,3.49,3.48,3.48,129600.0,3.2087,3.2087,3.1995,3.1995,129600.0
2010-09-02 13:00:00,3.47,3.48,3.47,3.47,33600.0,3.1903,3.1995,3.1903,3.1903,33600.0
2010-09-02 13:30:00,3.48,3.48,3.48,3.48,7200.0,3.1995,3.1995,3.1995,3.1995,7200.0
2010-09-02 14:00:00,3.48,3.51,3.48,3.5,115200.0,3.1995,3.227,3.1995,3.2178,115200.0
2010-09-02 14:30:00,3.49,3.49,3.49,3.49,2400.0,3.2087,3.2087,3.2087,3.2087,2400.0
2010-09-02 15:00:00,3.49,3.5,3.49,3.5,12000.0,3.2087,3.2178,3.2087,3.2178,12000.0
2010-09-02 15:30:00,3.5,3.52,3.5,3.52,139200.0,3.2178,3.2362,3.2178,3.2362,139200.0
2010-09-02 16:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-09-02 16:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-09-02 17:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-09-02 17:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-09-02 18:00:00,3.52,3.52,3.52,3.52,14400.0,3.2362,3.2362,3.2362,3.2362,14400.0
2010-09-02 18:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-09-02 19:00:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-09-02 19:30:00,3.52,3.52,3.52,3.52,0.0,3.2362,3.2362,3.2362,3.2362,0.0
2010-09-03 09:30:00,3.62,3.66,3.62,3.66,396000.0,3.3282,3.3649,3.3282,3.3649,396000.0
2010-09-03 10:00:00,3.66,3.66,3.58,3.59,348000.0,3.3649,3.3649,3.2914,3.3006,348000.0
2010-09-03 10:30:00,3.59,3.6,3.57,3.58,84000.0,3.3006,3.3098,3.2822,3.2914,84000.0
2010-09-03 11:00:00,3.59,3.6,3.58,3.6,57600.0,3.3006,3.3098,3.2914,3.3098,57600.0
2010-09-03 11:30:00,3.59,3.6,3.59,3.6,14400.0,3.3006,3.3098,3.3006,3.3098,14400.0
2010-09-03 12:00:00,3.6,3.6,3.59,3.6,7200.0,3.3098,3.3098,3.3006,3.3098,7200.0
2010-09-03 12:30:00,3.6,3.63,3.6,3.63,139200.0,3.3098,3.3374,3.3098,3.3374,139200.0
2010-09-03 13:00:00,3.63,3.63,3.63,3.63,48000.0,3.3374,3.3374,3.3374,3.3374,48000.0
2010-09-03 13:30:00,3.62,3.64,3.62,3.64,79200.0,3.3282,3.3466,3.3282,3.3466,79200.0
2010-09-03 14:00:00,3.64,3.64,3.63,3.64,170400.0,3.3466,3.3466,3.3374,3.3466,170400.0
2010-09-03 14:30:00,3.64,3.64,3.62,3.62,120000.0,3.3466,3.3466,3.3282,3.3282,120000.0
2010-09-03 15:00:00,3.62,3.64,3.62,3.64,16800.0,3.3282,3.3466,3.3282,3.3466,16800.0
2010-09-03 15:30:00,3.64,3.66,3.63,3.66,321600.0,3.3466,3.3649,3.3374,3.3649,321600.0
2010-09-07 08:00:00,3.6,3.6,3.6,3.6,9600.0,3.3098,3.3098,3.3098,3.3098,9600.0
2010-09-07 08:30:00,3.59,3.6,3.59,3.6,7200.0,3.3006,3.3098,3.3006,3.3098,7200.0
2010-09-07 09:00:00,3.61,3.61,3.61,3.61,9600.0,3.319,3.319,3.319,3.319,9600.0
2010-09-07 09:30:00,3.61,3.62,3.58,3.58,129600.0,3.319,3.3282,3.2914,3.2914,129600.0
2010-09-07 10:00:00,3.57,3.58,3.56,3.58,103200.0,3.2822,3.2914,3.273,3.2914,103200.0
2010-09-07 10:30:00,3.57,3.59,3.57,3.58,115200.0,3.2822,3.3006,3.2822,3.2914,115200.0
2010-09-07 11:00:00,3.59,3.59,3.57,3.59,55200.0,3.3006,3.3006,3.2822,3.3006,55200.0
2010-09-07 11:30:00,3.59,3.59,3.57,3.59,31200.0,3.3006,3.3006,3.2822,3.3006,31200.0
2010-09-07 12:00:00,3.59,3.59,3.57,3.57,69600.0,3.3006,3.3006,3.2822,3.2822,69600.0
2010-09-07 12:30:00,3.57,3.57,3.57,3.57,31200.0,3.2822,3.2822,3.2822,3.2822,31200.0
2010-09-07 13:00:00,3.57,3.57,3.56,3.57,19200.0,3.2822,3.2822,3.273,3.2822,19200.0
2010-09-07 13:30:00,3.58,3.58,3.58,3.58,14400.0,3.2914,3.2914,3.2914,3.2914,14400.0
2010-09-07 14:00:00,3.59,3.59,3.58,3.59,28800.0,3.3006,3.3006,3.2914,3.3006,28800.0
2010-09-07 14:30:00,3.58,3.58,3.54,3.54,206400.0,3.2914,3.2914,3.2546,3.2546,206400.0
2010-09-07 15:00:00,3.55,3.56,3.55,3.55,76800.0,3.2638,3.273,3.2638,3.2638,76800.0
2010-09-07 15:30:00,3.56,3.57,3.54,3.55,115200.0,3.273,3.2822,3.2546,3.2638,115200.0
2010-09-07 16:00:00,3.55,3.55,3.52,3.55,12000.0,3.2638,3.2638,3.2362,3.2638,12000.0
2010-09-07 16:30:00,3.55,3.55,3.55,3.55,0.0,3.2638,3.2638,3.2638,3.2638,0.0
2010-09-07 17:00:00,3.55,3.55,3.55,3.55,0.0,3.2638,3.2638,3.2638,3.2638,0.0
2010-09-07 17:30:00,3.55,3.55,3.55,3.55,0.0,3.2638,3.2638,3.2638,3.2638,0.0
2010-09-07 18:00:00,3.55,3.55,3.55,3.55,0.0,3.2638,3.2638,3.2638,3.2638,0.0
2010-09-07 18:30:00,3.55,3.55,3.55,3.55,0.0,3.2638,3.2638,3.2638,3.2638,0.0
2010-09-07 19:00:00,3.55,3.55,3.55,3.55,0.0,3.2638,3.2638,3.2638,3.2638,0.0
2010-09-07 19:30:00,3.55,3.55,3.55,3.55,0.0,3.2638,3.2638,3.2638,3.2638,0.0
2010-09-08 08:00:00,3.59,3.59,3.59,3.59,12000.0,3.3006,3.3006,3.3006,3.3006,12000.0
2010-09-08 08:30:00,3.59,3.59,3.58,3.58,12000.0,3.3006,3.3006,3.2914,3.2914,12000.0
2010-09-08 09:00:00,3.58,3.58,3.58,3.58,0.0,3.2914,3.2914,3.2914,3.2914,0.0
2010-09-08 09:30:00,3.56,3.61,3.56,3.61,100800.0,3.273,3.319,3.273,3.319,100800.0
2010-09-08 10:00:00,3.61,3.63,3.61,3.62,96000.0,3.319,3.3374,3.319,3.3282,96000.0
2010-09-08 10:30:00,3.63,3.63,3.62,3.62,127200.0,3.3374,3.3374,3.3282,3.3282,127200.0
2010-09-08 11:00:00,3.63,3.64,3.62,3.63,55200.0,3.3374,3.3466,3.3282,3.3374,55200.0
2010-09-08 11:30:00,3.62,3.63,3.61,3.62,67200.0,3.3282,3.3374,3.319,3.3282,67200.0
2010-09-08 12:00:00,3.62,3.63,3.62,3.63,24000.0,3.3282,3.3374,3.3282,3.3374,24000.0
2010-09-08 12:30:00,3.62,3.63,3.62,3.63,28800.0,3.3282,3.3374,3.3282,3.3374,28800.0
2010-09-08 13:00:00,3.62,3.62,3.61,3.61,12000.0,3.3282,3.3282,3.319,3.319,12000.0
2010-09-08 13:30:00,3.61,3.61,3.58,3.59,72000.0,3.319,3.319,3.2914,3.3006,72000.0
2010-09-08 14:00:00,3.59,3.6,3.57,3.6,108000.0,3.3006,3.3098,3.2822,3.3098,108000.0
2010-09-08 14:30:00,3.6,3.61,3.6,3.61,129600.0,3.3098,3.319,3.3098,3.319,129600.0
2010-09-08 15:00:00,3.62,3.62,3.59,3.59,129600.0,3.3282,3.3282,3.3006,3.3006,129600.0
2010-09-08 15:30:00,3.59,3.61,3.58,3.59,192000.0,3.3006,3.319,3.2914,3.3006,192000.0
2010-09-08 16:00:00,3.59,3.6,3.59,3.6,36000.0,3.3006,3.3098,3.3006,3.3098,36000.0
2010-09-08 16:30:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-09-08 17:00:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-09-08 17:30:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-09-08 18:00:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-09-08 18:30:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-09-08 19:00:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-09-08 19:30:00,3.6,3.6,3.6,3.6,0.0,3.3098,3.3098,3.3098,3.3098,0.0
2010-09-09 08:30:00,3.66,3.66,3.66,3.66,36000.0,3.3649,3.3649,3.3649,3.3649,36000.0
2010-09-09 09:00:00,3.68,3.7,3.68,3.7,24000.0,3.3833,3.4017,3.3833,3.4017,24000.0
2010-09-09 09:30:00,3.7,3.7,3.66,3.67,578400.0,3.4017,3.4017,3.3649,3.3741,578400.0
2010-09-09 10:00:00,3.67,3.67,3.65,3.65,60000.0,3.3741,3.3741,3.3558,3.3558,60000.0
2010-09-09 10:30:00,3.65,3.66,3.64,3.66,153600.0,3.3558,3.3649,3.3466,3.3649,153600.0
2010-09-09 11:00:00,3.66,3.67,3.66,3.67,158400.0,3.3649,3.3741,3.3649,3.3741,158400.0
2010-09-09 11:30:00,3.67,3.67,3.66,3.66,62400.0,3.3741,3.3741,3.3649,3.3649,62400.0
2010-09-09 12:00:00,3.66,3.67,3.66,3.66,14400.0,3.3649,3.3741,3.3649,3.3649,14400.0
2010-09-09 12:30:00,3.66,3.66,3.62,3.62,103200.0,3.3649,3.3649,3.3282,3.3282,103200.0
2010-09-09 13:00:00,3.62,3.63,3.61,3.61,96000.0,3.3282,3.3374,3.319,3.319,96000.0
2010-09-09 13:30:00,3.6,3.62,3.6,3.6,48000.0,3.3098,3.3282,3.3098,3.3098,48000.0
2010-09-09 14:00:00,3.6,3.61,3.6,3.61,43200.0,3.3098,3.319,3.3098,3.319,43200.0
2010-09-09 14:30:00,3.62,3.62,3.62,3.62,14400.0,3.3282,3.3282,3.3282,3.3282,14400.0
2010-09-09 15:00:00,3.63,3.64,3.63,3.64,21600.0,3.3374,3.3466,3.3374,3.3466,21600.0
2010-09-09 15:30:00,3.65,3.65,3.62,3.62,91200.0,3.3558,3.3558,3.3282,3.3282,91200.0
2010-09-09 16:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-09-09 16:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-09-09 17:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-09-09 17:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-09-09 18:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-09-09 18:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-09-09 19:00:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-09-09 19:30:00,3.62,3.62,3.62,3.62,0.0,3.3282,3.3282,3.3282,3.3282,0.0
2010-09-10 09:30:00,3.65,3.65,3.62,3.65,115200.0,3.3558,3.3558,3.3282,3.3558,115200.0
2010-09-10 10:00:00,3.64,3.66,3.64,3.65,84000.0,3.3466,3.3649,3.3466,3.3558,84000.0
2010-09-10 10:30:00,3.66,3.67,3.65,3.67,132000.0,3.3649,3.3741,3.3558,3.3741,132000.0
2010-09-10 11:00:00,3.67,3.67,3.65,3.66,127200.0,3.3741,3.3741,3.3558,3.3649,127200.0
2010-09-10 11:30:00,3.65,3.65,3.64,3.64,69600.0,3.3558,3.3558,3.3466,3.3466,69600.0
2010-09-10 12:00:00,3.63,3.65,3.63,3.65,60000.0,3.3374,3.3558,3.3374,3.3558,60000.0
2010-09-10 12:30:00,3.64,3.65,3.64,3.65,26400.0,3.3466,3.3558,3.3466,3.3558,26400.0
2010-09-10 13:00:00,3.65,3.65,3.65,3.65,14400.0,3.3558,3.3558,3.3558,3.3558,14400.0
2010-09-10 13:30:00,3.66,3.66,3.65,3.66,43200.0,3.3649,3.3649,3.3558,3.3649,43200.0
2010-09-10 14:00:00,3.66,3.67,3.66,3.67,67200.0,3.3649,3.3741,3.3649,3.3741,67200.0
2010-09-10 14:30:00,3.67,3.68,3.67,3.68,33600.0,3.3741,3.3833,3.3741,3.3833,33600.0
2010-09-10 15:00:00,3.67,3.68,3.67,3.68,151200.0,3.3741,3.3833,3.3741,3.3833,151200.0
2010-09-10 15:30:00,3.68,3.68,3.66,3.67,141600.0,3.3833,3.3833,3.3649,3.3741,141600.0
2010-09-13 09:30:00,3.77,3.78,3.75,3.76,283200.0,3.4661,3.4753,3.4477,3.4569,283200.0
2010-09-13 10:00:00,3.75,3.78,3.75,3.78,324000.0,3.4477,3.4753,3.4477,3.4753,324000.0
2010-09-13 10:30:00,3.78,3.79,3.77,3.77,55200.0,3.4753,3.4845,3.4661,3.4661,55200.0
2010-09-13 11:00:00,3.77,3.77,3.77,3.77,86400.0,3.4661,3.4661,3.4661,3.4661,86400.0
2010-09-13 11:30:00,3.76,3.76,3.75,3.75,139200.0,3.4569,3.4569,3.4477,3.4477,139200.0
2010-09-13 12:00:00,3.74,3.74,3.71,3.71,76800.0,3.4385,3.4385,3.4109,3.4109,76800.0
2010-09-13 12:30:00,3.71,3.73,3.71,3.73,64800.0,3.4109,3.4293,3.4109,3.4293,64800.0
2010-09-13 13:00:00,3.73,3.73,3.72,3.72,19200.0,3.4293,3.4293,3.4201,3.4201,19200.0
2010-09-13 13:30:00,3.74,3.74,3.74,3.74,21600.0,3.4385,3.4385,3.4385,3.4385,21600.0
2010-09-13 14:00:00,3.73,3.73,3.71,3.73,28800.0,3.4293,3.4293,3.4109,3.4293,28800.0
2010-09-13 14:30:00,3.74,3.75,3.73,3.74,86400.0,3.4385,3.4477,3.4293,3.4385,86400.0
2010-09-13 15:00:00,3.74,3.75,3.74,3.75,40800.0,3.4385,3.4477,3.4385,3.4477,40800.0
2010-09-13 15:30:00,3.76,3.78,3.76,3.77,460800.0,3.4569,3.4753,3.4569,3.4661,460800.0
2010-09-14 09:30:00,3.75,3.76,3.72,3.74,271200.0,3.4477,3.4569,3.4201,3.4385,271200.0
2010-09-14 10:00:00,3.73,3.76,3.73,3.76,463200.0,3.4293,3.4569,3.4293,3.4569,463200.0
2010-09-14 10:30:00,3.77,3.78,3.76,3.78,201600.0,3.4661,3.4753,3.4569,3.4753,201600.0
2010-09-14 11:00:00,3.78,3.8,3.78,3.79,127200.0,3.4753,3.4937,3.4753,3.4845,127200.0
2010-09-14 11:30:00,3.8,3.81,3.8,3.81,96000.0,3.4937,3.5029,3.4937,3.5029,96000.0
2010-09-14 12:00:00,3.81,3.81,3.8,3.8,43200.0,3.5029,3.5029,3.4937,3.4937,43200.0
2010-09-14 12:30:00,3.8,3.8,3.78,3.78,33600.0,3.4937,3.4937,3.4753,3.4753,33600.0
2010-09-14 13:00:00,3.78,3.79,3.76,3.77,40800.0,3.4753,3.4845,3.4569,3.4661,40800.0
2010-09-14 13:30:00,3.78,3.78,3.76,3.76,26400.0,3.4753,3.4753,3.4569,3.4569,26400.0
2010-09-14 14:00:00,3.77,3.77,3.76,3.76,7200.0,3.4661,3.4661,3.4569,3.4569,7200.0
2010-09-14 14:30:00,3.76,3.79,3.76,3.78,24000.0,3.4569,3.4845,3.4569,3.4753,24000.0
2010-09-14 15:00:00,3.78,3.79,3.78,3.79,9600.0,3.4753,3.4845,3.4753,3.4845,9600.0
2010-09-14 15:30:00,3.79,3.8,3.76,3.76,105600.0,3.4845,3.4937,3.4569,3.4569,105600.0
2010-09-14 16:00:00,3.76,3.76,3.76,3.76,0.0,3.4569,3.4569,3.4569,3.4569,0.0
2010-09-14 16:30:00,3.73,3.73,3.73,3.73,2400.0,3.4293,3.4293,3.4293,3.4293,2400.0
2010-09-14 17:00:00,3.73,3.73,3.73,3.73,0.0,3.4293,3.4293,3.4293,3.4293,0.0
2010-09-14 17:30:00,3.73,3.73,3.73,3.73,0.0,3.4293,3.4293,3.4293,3.4293,0.0
2010-09-14 18:00:00,3.73,3.73,3.73,3.73,0.0,3.4293,3.4293,3.4293,3.4293,0.0
2010-09-14 18:30:00,3.73,3.73,3.73,3.73,0.0,3.4293,3.4293,3.4293,3.4293,0.0
2010-09-14 19:00:00,3.73,3.73,3.73,3.73,0.0,3.4293,3.4293,3.4293,3.4293,0.0
2010-09-14 19:30:00,3.73,3.73,3.73,3.73,0.0,3.4293,3.4293,3.4293,3.4293,0.0
2010-09-15 09:30:00,3.72,3.74,3.7,3.74,213600.0,3.4201,3.4385,3.4017,3.4385,213600.0
2010-09-15 10:00:00,3.74,3.78,3.74,3.77,163200.0,3.4385,3.4753,3.4385,3.4661,163200.0
2010-09-15 10:30:00,3.77,3.78,3.76,3.78,26400.0,3.4661,3.4753,3.4569,3.4753,26400.0
2010-09-15 11:00:00,3.79,3.79,3.77,3.77,76800.0,3.4845,3.4845,3.4661,3.4661,76800.0
2010-09-15 11:30:00,3.77,3.79,3.77,3.79,50400.0,3.4661,3.4845,3.4661,3.4845,50400.0
2010-09-15 12:00:00,3.79,3.79,3.77,3.78,19200.0,3.4845,3.4845,3.4661,3.4753,19200.0
2010-09-15 12:30:00,3.77,3.77,3.77,3.77,2400.0,3.4661,3.4661,3.4661,3.4661,2400.0
2010-09-15 13:00:00,3.79,3.79,3.79,3.79,50400.0,3.4845,3.4845,3.4845,3.4845,50400.0
2010-09-15 13:30:00,3.78,3.78,3.78,3.78,9600.0,3.4753,3.4753,3.4753,3.4753,9600.0
2010-09-15 14:00:00,3.78,3.78,3.77,3.77,19200.0,3.4753,3.4753,3.4661,3.4661,19200.0
2010-09-15 14:30:00,3.77,3.77,3.76,3.76,43200.0,3.4661,3.4661,3.4569,3.4569,43200.0
2010-09-15 15:00:00,3.78,3.81,3.78,3.81,21600.0,3.4753,3.5029,3.4753,3.5029,21600.0
2010-09-15 15:30:00,3.81,3.81,3.79,3.8,50400.0,3.5029,3.5029,3.4845,3.4937,50400.0
2010-09-15 16:00:00,3.8,3.8,3.8,3.8,0.0,3.4937,3.4937,3.4937,3.4937,0.0
2010-09-15 16:30:00,3.8,3.8,3.8,3.8,0.0,3.4937,3.4937,3.4937,3.4937,0.0
2010-09-15 17:00:00,3.8,3.8,3.8,3.8,0.0,3.4937,3.4937,3.4937,3.4937,0.0
2010-09-15 17:30:00,3.8,3.8,3.8,3.8,0.0,3.4937,3.4937,3.4937,3.4937,0.0
2010-09-15 18:00:00,3.8,3.8,3.8,3.8,0.0,3.4937,3.4937,3.4937,3.4937,0.0
2010-09-15 18:30:00,3.8,3.8,3.8,3.8,0.0,3.4937,3.4937,3.4937,3.4937,0.0
2010-09-15 19:00:00,3.8,3.8,3.8,3.8,0.0,3.4937,3.4937,3.4937,3.4937,0.0
2010-09-15 19:30:00,3.8,3.8,3.8,3.8,0.0,3.4937,3.4937,3.4937,3.4937,0.0
2010-09-16 09:30:00,3.77,3.78,3.75,3.78,280800.0,3.4661,3.4753,3.4477,3.4753,280800.0
2010-09-16 10:00:00,3.77,3.79,3.75,3.78,552000.0,3.4661,3.4845,3.4477,3.4753,552000.0
2010-09-16 10:30:00,3.78,3.79,3.76,3.79,218400.0,3.4753,3.4845,3.4569,3.4845,218400.0
2010-09-16 11:00:00,3.78,3.79,3.77,3.77,91200.0,3.4753,3.4845,3.4661,3.4661,91200.0
2010-09-16 11:30:00,3.77,3.78,3.77,3.78,12000.0,3.4661,3.4753,3.4661,3.4753,12000.0
2010-09-16 12:00:00,3.77,3.78,3.77,3.78,79200.0,3.4661,3.4753,3.4661,3.4753,79200.0
2010-09-16 12:30:00,3.79,3.8,3.79,3.8,115200.0,3.4845,3.4937,3.4845,3.4937,115200.0
2010-09-16 13:00:00,3.79,3.79,3.78,3.79,16800.0,3.4845,3.4845,3.4753,3.4845,16800.0
2010-09-16 13:30:00,3.78,3.78,3.78,3.78,4800.0,3.4753,3.4753,3.4753,3.4753,4800.0
2010-09-16 14:00:00,3.79,3.81,3.79,3.81,148800.0,3.4845,3.5029,3.4845,3.5029,148800.0
2010-09-16 14:30:00,3.8,3.81,3.8,3.81,38400.0,3.4937,3.5029,3.4937,3.5029,38400.0
2010-09-16 15:00:00,3.81,3.82,3.81,3.82,9600.0,3.5029,3.512,3.5029,3.512,9600.0
2010-09-16 15:30:00,3.82,3.83,3.82,3.82,38400.0,3.512,3.5212,3.512,3.512,38400.0
2010-09-16 16:00:00,3.82,3.82,3.82,3.82,0.0,3.512,3.512,3.512,3.512,0.0
2010-09-16 16:30:00,3.82,3.82,3.82,3.82,0.0,3.512,3.512,3.512,3.512,0.0
2010-09-16 17:00:00,3.82,3.82,3.82,3.82,0.0,3.512,3.512,3.512,3.512,0.0
2010-09-16 17:30:00,3.82,3.82,3.82,3.82,0.0,3.512,3.512,3.512,3.512,0.0
2010-09-16 18:00:00,3.82,3.82,3.82,3.82,0.0,3.512,3.512,3.512,3.512,0.0
2010-09-16 18:30:00,3.82,3.82,3.82,3.82,0.0,3.512,3.512,3.512,3.512,0.0
2010-09-16 19:00:00,3.82,3.82,3.82,3.82,0.0,3.512,3.512,3.512,3.512,0.0
2010-09-16 19:30:00,3.82,3.82,3.82,3.82,0.0,3.512,3.512,3.512,3.512,0.0
2010-09-17 09:30:00,3.87,3.88,3.8,3.81,280800.0,3.558,3.5672,3.4937,3.5029,280800.0
2010-09-17 10:00:00,3.81,3.81,3.79,3.81,103200.0,3.5029,3.5029,3.4845,3.5029,103200.0
2010-09-17 10:30:00,3.8,3.83,3.8,3.82,40800.0,3.4937,3.5212,3.4937,3.512,40800.0
2010-09-17 11:00:00,3.83,3.84,3.82,3.82,45600.0,3.5212,3.5304,3.512,3.512,45600.0
2010-09-17 11:30:00,3.82,3.82,3.81,3.81,26400.0,3.512,3.512,3.5029,3.5029,26400.0
2010-09-17 12:00:00,3.82,3.83,3.82,3.83,14400.0,3.512,3.5212,3.512,3.5212,14400.0
2010-09-17 12:30:00,3.83,3.83,3.82,3.82,38400.0,3.5212,3.5212,3.512,3.512,38400.0
2010-09-17 13:00:00,3.82,3.82,3.81,3.82,12000.0,3.512,3.512,3.5029,3.512,12000.0
2010-09-17 13:30:00,3.82,3.83,3.82,3.83,31200.0,3.512,3.5212,3.512,3.5212,31200.0
2010-09-17 14:00:00,3.83,3.84,3.83,3.84,21600.0,3.5212,3.5304,3.5212,3.5304,21600.0
2010-09-17 14:30:00,3.83,3.85,3.83,3.84,24000.0,3.5212,3.5396,3.5212,3.5304,24000.0
2010-09-17 15:00:00,3.84,3.84,3.82,3.82,19200.0,3.5304,3.5304,3.512,3.512,19200.0
2010-09-17 15:30:00,3.83,3.83,3.83,3.83,84000.0,3.5212,3.5212,3.5212,3.5212,84000.0
2010-09-20 09:30:00,3.87,3.88,3.85,3.88,196800.0,3.558,3.5672,3.5396,3.5672,196800.0
2010-09-20 10:00:00,3.87,3.94,3.87,3.94,393600.0,3.558,3.6224,3.558,3.6224,393600.0
2010-09-20 10:30:00,3.93,3.96,3.93,3.96,165600.0,3.6132,3.6408,3.6132,3.6408,165600.0
2010-09-20 11:00:00,3.96,3.96,3.95,3.95,74400.0,3.6408,3.6408,3.6316,3.6316,74400.0
2010-09-20 11:30:00,3.95,3.96,3.94,3.94,21600.0,3.6316,3.6408,3.6224,3.6224,21600.0
2010-09-20 12:00:00,3.94,3.94,3.94,3.94,33600.0,3.6224,3.6224,3.6224,3.6224,33600.0
2010-09-20 12:30:00,3.93,3.94,3.93,3.94,24000.0,3.6132,3.6224,3.6132,3.6224,24000.0
2010-09-20 13:00:00,3.94,3.95,3.94,3.95,4800.0,3.6224,3.6316,3.6224,3.6316,4800.0
2010-09-20 13:30:00,3.95,3.95,3.94,3.95,96000.0,3.6316,3.6316,3.6224,3.6316,96000.0
2010-09-20 14:00:00,3.95,3.97,3.95,3.97,21600.0,3.6316,3.65,3.6316,3.65,21600.0
2010-09-20 14:30:00,3.97,3.98,3.97,3.98,50400.0,3.65,3.6592,3.65,3.6592,50400.0
2010-09-20 15:00:00,3.99,4.0,3.98,3.99,50400.0,3.6683,3.6775,3.6592,3.6683,50400.0
2010-09-20 15:30:00,3.99,4.01,3.99,3.99,72000.0,3.6683,3.6867,3.6683,3.6683,72000.0
2010-09-21 08:30:00,3.99,3.99,3.99,3.99,2400.0,3.6722,3.6722,3.6722,3.6722,2400.0
2010-09-21 09:00:00,4.0,4.0,3.99,3.99,31200.0,3.6814,3.6814,3.6722,3.6722,31200.0
2010-09-21 09:30:00,3.99,3.99,3.97,3.97,460800.0,3.6722,3.6722,3.6538,3.6538,460800.0
2010-09-21 10:00:00,3.98,3.99,3.98,3.98,72000.0,3.663,3.6722,3.663,3.663,72000.0
2010-09-21 10:30:00,3.99,3.99,3.98,3.98,26400.0,3.6722,3.6722,3.663,3.663,26400.0
2010-09-21 11:00:00,3.98,3.99,3.97,3.97,52800.0,3.663,3.6722,3.6538,3.6538,52800.0
2010-09-21 11:30:00,3.97,3.97,3.97,3.97,28800.0,3.6538,3.6538,3.6538,3.6538,28800.0
2010-09-21 12:00:00,3.98,3.98,3.98,3.98,2400.0,3.663,3.663,3.663,3.663,2400.0
2010-09-21 12:30:00,3.97,3.98,3.97,3.98,21600.0,3.6538,3.663,3.6538,3.663,21600.0
2010-09-21 13:00:00,3.97,3.98,3.97,3.98,62400.0,3.6538,3.663,3.6538,3.663,62400.0
2010-09-21 13:30:00,3.97,3.98,3.97,3.98,14400.0,3.6538,3.663,3.6538,3.663,14400.0
2010-09-21 14:00:00,3.98,4.03,3.95,4.0,228000.0,3.663,3.709,3.6354,3.6814,228000.0
2010-09-21 14:30:00,4.02,4.07,4.01,4.04,148800.0,3.6998,3.7458,3.6906,3.7182,148800.0
2010-09-21 15:00:00,4.04,4.04,4.01,4.01,81600.0,3.7182,3.7182,3.6906,3.6906,81600.0
2010-09-21 15:30:00,4.01,4.01,3.97,4.0,175200.0,3.6906,3.6906,3.6538,3.6814,175200.0
2010-09-21 16:00:00,4.0,4.0,4.0,4.0,0.0,3.6814,3.6814,3.6814,3.6814,0.0
2010-09-21 16:30:00,4.0,4.0,4.0,4.0,0.0,3.6814,3.6814,3.6814,3.6814,0.0
2010-09-21 17:00:00,4.0,4.0,4.0,4.0,0.0,3.6814,3.6814,3.6814,3.6814,0.0
2010-09-21 17:30:00,4.0,4.0,4.0,4.0,0.0,3.6814,3.6814,3.6814,3.6814,0.0
2010-09-21 18:00:00,4.0,4.0,4.0,4.0,0.0,3.6814,3.6814,3.6814,3.6814,0.0
2010-09-21 18:30:00,3.99,3.99,3.99,3.99,7200.0,3.6722,3.6722,3.6722,3.6722,7200.0
2010-09-21 19:00:00,3.99,3.99,3.99,3.99,0.0,3.6722,3.6722,3.6722,3.6722,0.0
2010-09-21 19:30:00,3.99,4.0,3.99,4.0,9600.0,3.6722,3.6814,3.6722,3.6814,9600.0
2010-09-22 09:00:00,3.98,3.98,3.98,3.98,9600.0,3.663,3.663,3.663,3.663,9600.0
2010-09-22 09:30:00,4.0,4.04,4.0,4.02,369600.0,3.6814,3.7182,3.6814,3.6998,369600.0
2010-09-22 10:00:00,4.02,4.02,3.99,3.99,300000.0,3.6998,3.6998,3.6722,3.6722,300000.0
2010-09-22 10:30:00,3.99,4.0,3.98,4.0,182400.0,3.6722,3.6814,3.663,3.6814,182400.0
2010-09-22 11:00:00,4.0,4.0,3.94,3.95,288000.0,3.6814,3.6814,3.6262,3.6354,288000.0
2010-09-22 11:30:00,3.95,3.97,3.95,3.97,153600.0,3.6354,3.6538,3.6354,3.6538,153600.0
2010-09-22 12:00:00,3.97,3.98,3.96,3.97,103200.0,3.6538,3.663,3.6446,3.6538,103200.0
2010-09-22 12:30:00,3.97,3.97,3.96,3.96,16800.0,3.6538,3.6538,3.6446,3.6446,16800.0
2010-09-22 13:00:00,3.96,3.96,3.94,3.94,134400.0,3.6446,3.6446,3.6262,3.6262,134400.0
2010-09-22 13:30:00,3.96,3.98,3.96,3.97,175200.0,3.6446,3.663,3.6446,3.6538,175200.0
2010-09-22 14:00:00,3.96,3.97,3.96,3.97,112800.0,3.6446,3.6538,3.6446,3.6538,112800.0
2010-09-22 14:30:00,3.99,4.0,3.99,3.99,21600.0,3.6722,3.6814,3.6722,3.6722,21600.0
2010-09-22 15:00:00,4.0,4.0,3.97,3.97,12000.0,3.6814,3.6814,3.6538,3.6538,12000.0
2010-09-22 15:30:00,3.97,3.98,3.97,3.97,69600.0,3.6538,3.663,3.6538,3.6538,69600.0
2010-09-22 16:00:00,3.97,3.97,3.97,3.97,0.0,3.6538,3.6538,3.6538,3.6538,0.0
2010-09-22 16:30:00,3.97,3.97,3.97,3.97,0.0,3.6538,3.6538,3.6538,3.6538,0.0
2010-09-22 17:00:00,3.97,3.97,3.97,3.97,0.0,3.6538,3.6538,3.6538,3.6538,0.0
2010-09-22 17:30:00,3.97,3.97,3.97,3.97,0.0,3.6538,3.6538,3.6538,3.6538,0.0
2010-09-22 18:00:00,3.97,3.97,3.97,3.97,0.0,3.6538,3.6538,3.6538,3.6538,0.0
2010-09-22 18:30:00,3.97,3.97,3.97,3.97,0.0,3.6538,3.6538,3.6538,3.6538,0.0
2010-09-22 19:00:00,3.97,3.97,3.97,3.97,0.0,3.6538,3.6538,3.6538,3.6538,0.0
2010-09-22 19:30:00,3.97,3.97,3.97,3.97,0.0,3.6538,3.6538,3.6538,3.6538,0.0
2010-09-23 07:30:00,3.91,3.91,3.91,3.91,2400.0,3.5986,3.5986,3.5986,3.5986,2400.0
2010-09-23 08:00:00,3.91,3.93,3.91,3.93,12000.0,3.5986,3.617,3.5986,3.617,12000.0
2010-09-23 08:30:00,3.89,3.89,3.89,3.89,67200.0,3.5802,3.5802,3.5802,3.5802,67200.0
2010-09-23 09:00:00,3.89,3.89,3.89,3.89,24000.0,3.5802,3.5802,3.5802,3.5802,24000.0
2010-09-23 09:30:00,3.89,3.9,3.87,3.9,688800.0,3.5802,3.5894,3.5618,3.5894,688800.0
2010-09-23 10:00:00,3.92,3.94,3.92,3.94,26400.0,3.6078,3.6262,3.6078,3.6262,26400.0
2010-09-23 10:30:00,3.95,3.97,3.95,3.97,31200.0,3.6354,3.6538,3.6354,3.6538,31200.0
2010-09-23 11:00:00,3.96,3.97,3.96,3.97,9600.0,3.6446,3.6538,3.6446,3.6538,9600.0
2010-09-23 11:30:00,3.99,3.99,3.99,3.99,16800.0,3.6722,3.6722,3.6722,3.6722,16800.0
2010-09-23 12:00:00,3.98,3.98,3.97,3.97,165600.0,3.663,3.663,3.6538,3.6538,165600.0
2010-09-23 12:30:00,3.97,3.97,3.97,3.97,12000.0,3.6538,3.6538,3.6538,3.6538,12000.0
2010-09-23 13:00:00,3.96,3.96,3.96,3.96,4800.0,3.6446,3.6446,3.6446,3.6446,4800.0
2010-09-23 13:30:00,3.96,3.96,3.96,3.96,4800.0,3.6446,3.6446,3.6446,3.6446,4800.0
2010-09-23 14:00:00,3.96,3.97,3.96,3.97,19200.0,3.6446,3.6538,3.6446,3.6538,19200.0
2010-09-23 14:30:00,3.95,3.95,3.93,3.93,50400.0,3.6354,3.6354,3.617,3.617,50400.0
2010-09-23 15:00:00,3.93,3.93,3.9,3.9,31200.0,3.617,3.617,3.5894,3.5894,31200.0
2010-09-23 15:30:00,3.89,3.89,3.86,3.89,160800.0,3.5802,3.5802,3.5525,3.5802,160800.0
2010-09-23 16:00:00,3.89,3.89,3.89,3.89,0.0,3.5802,3.5802,3.5802,3.5802,0.0
2010-09-23 16:30:00,3.89,3.89,3.89,3.89,0.0,3.5802,3.5802,3.5802,3.5802,0.0
2010-09-23 17:00:00,3.89,3.89,3.89,3.89,0.0,3.5802,3.5802,3.5802,3.5802,0.0
2010-09-23 17:30:00,3.89,3.89,3.89,3.89,0.0,3.5802,3.5802,3.5802,3.5802,0.0
2010-09-23 18:00:00,3.89,3.89,3.89,3.89,0.0,3.5802,3.5802,3.5802,3.5802,0.0
2010-09-23 18:30:00,3.89,3.89,3.89,3.89,0.0,3.5802,3.5802,3.5802,3.5802,0.0
2010-09-23 19:00:00,3.89,3.89,3.89,3.89,0.0,3.5802,3.5802,3.5802,3.5802,0.0
2010-09-23 19:30:00,3.89,3.89,3.89,3.89,0.0,3.5802,3.5802,3.5802,3.5802,0.0
2010-09-24 09:30:00,4.01,4.07,4.0,4.01,139200.0,3.6906,3.7458,3.6814,3.6906,139200.0
2010-09-24 10:00:00,4.05,4.09,4.05,4.09,127200.0,3.7274,3.7642,3.7274,3.7642,127200.0
2010-09-24 10:30:00,4.09,4.09,4.08,4.08,120000.0,3.7642,3.7642,3.755,3.755,120000.0
2010-09-24 11:00:00,4.08,4.09,4.08,4.08,50400.0,3.755,3.7642,3.755,3.755,50400.0
2010-09-24 11:30:00,4.09,4.09,4.07,4.08,31200.0,3.7642,3.7642,3.7458,3.755,31200.0
2010-09-24 12:00:00,4.08,4.08,4.07,4.08,12000.0,3.755,3.755,3.7458,3.755,12000.0
2010-09-24 12:30:00,4.08,4.1,4.08,4.09,64800.0,3.755,3.7734,3.755,3.7642,64800.0
2010-09-24 13:00:00,4.1,4.1,4.09,4.1,19200.0,3.7734,3.7734,3.7642,3.7734,19200.0
2010-09-24 13:30:00,4.1,4.1,4.09,4.09,21600.0,3.7734,3.7734,3.7642,3.7642,21600.0
2010-09-24 14:00:00,4.09,4.09,4.08,4.08,7200.0,3.7642,3.7642,3.755,3.755,7200.0
2010-09-24 14:30:00,4.09,4.11,4.09,4.1,57600.0,3.7642,3.7826,3.7642,3.7734,57600.0
2010-09-24 15:00:00,4.09,4.1,4.08,4.08,33600.0,3.7642,3.7734,3.755,3.755,33600.0
2010-09-24 15:30:00,4.09,4.1,4.09,4.1,156000.0,3.7642,3.7734,3.7642,3.7734,156000.0
2010-09-27 09:30:00,4.1,4.1,4.07,4.08,278400.0,3.7734,3.7734,3.7458,3.755,278400.0
2010-09-27 10:00:00,4.08,4.09,4.07,4.07,100800.0,3.755,3.7642,3.7458,3.7458,100800.0
2010-09-27 10:30:00,4.09,4.1,4.08,4.1,81600.0,3.7642,3.7734,3.755,3.7734,81600.0
2010-09-27 11:00:00,4.09,4.09,4.06,4.07,43200.0,3.7642,3.7642,3.7366,3.7458,43200.0
2010-09-27 11:30:00,4.07,4.08,4.06,4.07,36000.0,3.7458,3.755,3.7366,3.7458,36000.0
2010-09-27 12:00:00,4.07,4.08,4.07,4.08,52800.0,3.7458,3.755,3.7458,3.755,52800.0
2010-09-27 12:30:00,4.07,4.08,4.07,4.07,28800.0,3.7458,3.755,3.7458,3.7458,28800.0
2010-09-27 13:00:00,4.07,4.08,4.07,4.08,45600.0,3.7458,3.755,3.7458,3.755,45600.0
2010-09-27 13:30:00,4.08,4.11,4.08,4.11,14400.0,3.755,3.7826,3.755,3.7826,14400.0
2010-09-27 14:00:00,4.11,4.11,4.1,4.1,12000.0,3.7826,3.7826,3.7734,3.7734,12000.0
2010-09-27 14:30:00,4.11,4.12,4.1,4.1,64800.0,3.7826,3.7918,3.7734,3.7734,64800.0
2010-09-27 15:00:00,4.09,4.09,4.09,4.09,9600.0,3.7642,3.7642,3.7642,3.7642,9600.0
2010-09-27 15:30:00,4.08,4.08,4.05,4.05,112800.0,3.755,3.755,3.7274,3.7274,112800.0
2010-09-28 09:30:00,4.05,4.05,3.99,4.01,422400.0,3.7274,3.7274,3.6722,3.6906,422400.0
2010-09-28 10:00:00,4.01,4.02,3.96,4.02,254400.0,3.6906,3.6998,3.6446,3.6998,254400.0
2010-09-28 10:30:00,4.03,4.06,4.03,4.06,345600.0,3.709,3.7366,3.709,3.7366,345600.0
2010-09-28 11:00:00,4.05,4.09,4.05,4.09,216000.0,3.7274,3.7642,3.7274,3.7642,216000.0
2010-09-28 11:30:00,4.1,4.1,4.08,4.08,60000.0,3.7734,3.7734,3.755,3.755,60000.0
2010-09-28 12:00:00,4.08,4.09,4.06,4.09,33600.0,3.755,3.7642,3.7366,3.7642,33600.0
2010-09-28 12:30:00,4.09,4.09,4.08,4.09,45600.0,3.7642,3.7642,3.755,3.7642,45600.0
2010-09-28 13:00:00,4.09,4.09,4.07,4.07,103200.0,3.7642,3.7642,3.7458,3.7458,103200.0
2010-09-28 13:30:00,4.1,4.12,4.1,4.11,62400.0,3.7734,3.7918,3.7734,3.7826,62400.0
2010-09-28 14:00:00,4.11,4.11,4.08,4.08,74400.0,3.7826,3.7826,3.755,3.755,74400.0
2010-09-28 14:30:00,4.08,4.08,4.06,4.06,168000.0,3.755,3.755,3.7366,3.7366,168000.0
2010-09-28 15:00:00,4.06,4.09,4.06,4.09,139200.0,3.7366,3.7642,3.7366,3.7642,139200.0
2010-09-28 15:30:00,4.09,4.13,4.09,4.1,520800.0,3.7642,3.801,3.7642,3.7734,520800.0
2010-09-28 16:00:00,4.1,4.1,4.1,4.1,0.0,3.7734,3.7734,3.7734,3.7734,0.0
2010-09-28 16:30:00,4.1,4.1,4.1,4.1,0.0,3.7734,3.7734,3.7734,3.7734,0.0
2010-09-28 17:00:00,4.1,4.1,4.1,4.1,0.0,3.7734,3.7734,3.7734,3.7734,0.0
2010-09-28 17:30:00,4.1,4.1,4.1,4.1,0.0,3.7734,3.7734,3.7734,3.7734,0.0
2010-09-28 18:00:00,4.1,4.1,4.1,4.1,0.0,3.7734,3.7734,3.7734,3.7734,0.0
2010-09-28 18:30:00,4.1,4.1,4.1,4.1,0.0,3.7734,3.7734,3.7734,3.7734,0.0
2010-09-28 19:00:00,4.1,4.1,4.1,4.1,0.0,3.7734,3.7734,3.7734,3.7734,0.0
2010-09-28 19:30:00,4.1,4.1,4.1,4.1,0.0,3.7734,3.7734,3.7734,3.7734,0.0
2010-09-29 09:30:00,4.08,4.1,4.06,4.06,712800.0,3.755,3.7734,3.7366,3.7366,712800.0
2010-09-29 10:00:00,4.07,4.09,4.04,4.04,290400.0,3.7458,3.7642,3.7182,3.7182,290400.0
2010-09-29 10:30:00,4.06,4.07,4.04,4.04,48000.0,3.7366,3.7458,3.7182,3.7182,48000.0
2010-09-29 11:00:00,4.05,4.07,4.05,4.07,55200.0,3.7274,3.7458,3.7274,3.7458,55200.0
2010-09-29 11:30:00,4.07,4.09,4.07,4.09,187200.0,3.7458,3.7642,3.7458,3.7642,187200.0
2010-09-29 12:00:00,4.1,4.11,4.09,4.11,259200.0,3.7734,3.7826,3.7642,3.7826,259200.0
2010-09-29 12:30:00,4.1,4.1,4.09,4.1,40800.0,3.7734,3.7734,3.7642,3.7734,40800.0
2010-09-29 13:00:00,4.09,4.1,4.08,4.09,33600.0,3.7642,3.7734,3.755,3.7642,33600.0
2010-09-29 13:30:00,4.08,4.1,4.07,4.1,62400.0,3.755,3.7734,3.7458,3.7734,62400.0
2010-09-29 14:00:00,4.1,4.11,4.1,4.1,52800.0,3.7734,3.7826,3.7734,3.7734,52800.0
2010-09-29 14:30:00,4.1,4.11,4.1,4.11,62400.0,3.7734,3.7826,3.7734,3.7826,62400.0
2010-09-29 15:00:00,4.09,4.09,4.06,4.06,74400.0,3.7642,3.7642,3.7366,3.7366,74400.0
2010-09-29 15:30:00,4.06,4.07,4.04,4.07,84000.0,3.7366,3.7458,3.7182,3.7458,84000.0
2010-09-29 16:00:00,4.07,4.07,4.07,4.07,4800.0,3.7458,3.7458,3.7458,3.7458,4800.0
2010-09-29 16:30:00,4.08,4.08,4.08,4.08,12000.0,3.755,3.755,3.755,3.755,12000.0
2010-09-29 17:00:00,4.08,4.08,4.08,4.08,0.0,3.755,3.755,3.755,3.755,0.0
2010-09-29 17:30:00,4.08,4.08,4.08,4.08,0.0,3.755,3.755,3.755,3.755,0.0
2010-09-29 18:00:00,4.08,4.08,4.08,4.08,0.0,3.755,3.755,3.755,3.755,0.0
2010-09-29 18:30:00,4.08,4.08,4.08,4.08,0.0,3.755,3.755,3.755,3.755,0.0
2010-09-29 19:00:00,4.08,4.08,4.08,4.08,0.0,3.755,3.755,3.755,3.755,0.0
2010-09-29 19:30:00,4.08,4.08,4.08,4.08,0.0,3.755,3.755,3.755,3.755,0.0
2010-09-30 08:30:00,4.13,4.13,4.12,4.12,19200.0,3.801,3.801,3.7918,3.7918,19200.0
2010-09-30 09:00:00,4.13,4.15,4.13,4.14,148800.0,3.801,3.8194,3.801,3.8102,148800.0
2010-09-30 09:30:00,4.14,4.2,4.14,4.16,854400.0,3.8102,3.8655,3.8102,3.8287,854400.0
2010-09-30 10:00:00,4.14,4.16,4.11,4.12,232800.0,3.8102,3.8287,3.7826,3.7918,232800.0
2010-09-30 10:30:00,4.14,4.14,4.09,4.09,127200.0,3.8102,3.8102,3.7642,3.7642,127200.0
2010-09-30 11:00:00,4.08,4.1,4.01,4.01,187200.0,3.755,3.7734,3.6906,3.6906,187200.0
2010-09-30 11:30:00,4.01,4.03,3.99,4.01,242400.0,3.6906,3.709,3.6722,3.6906,242400.0
2010-09-30 12:00:00,4.0,4.01,3.98,4.0,151200.0,3.6814,3.6906,3.663,3.6814,151200.0
2010-09-30 12:30:00,3.99,4.04,3.99,4.04,91200.0,3.6722,3.7182,3.6722,3.7182,91200.0
2010-09-30 13:00:00,4.04,4.05,4.04,4.05,12000.0,3.7182,3.7274,3.7182,3.7274,12000.0
2010-09-30 13:30:00,4.05,4.05,4.03,4.04,69600.0,3.7274,3.7274,3.709,3.7182,69600.0
2010-09-30 14:00:00,4.03,4.03,4.01,4.02,117600.0,3.709,3.709,3.6906,3.6998,117600.0
2010-09-30 14:30:00,4.04,4.07,4.04,4.07,55200.0,3.7182,3.7458,3.7182,3.7458,55200.0
2010-09-30 15:00:00,4.06,4.06,4.03,4.05,163200.0,3.7366,3.7366,3.709,3.7274,163200.0
2010-09-30 15:30:00,4.04,4.05,4.02,4.02,136800.0,3.7182,3.7274,3.6998,3.6998,136800.0
2010-09-30 16:00:00,4.02,4.02,4.02,4.02,0.0,3.6998,3.6998,3.6998,3.6998,0.0
2010-09-30 16:30:00,4.02,4.02,4.02,4.02,0.0,3.6998,3.6998,3.6998,3.6998,0.0
2010-09-30 17:00:00,4.02,4.02,4.02,4.02,0.0,3.6998,3.6998,3.6998,3.6998,0.0
2010-09-30 17:30:00,4.02,4.02,4.02,4.02,0.0,3.6998,3.6998,3.6998,3.6998,0.0
2010-09-30 18:00:00,4.02,4.02,4.02,4.02,0.0,3.6998,3.6998,3.6998,3.6998,0.0
2010-09-30 18:30:00,4.02,4.02,4.02,4.02,0.0,3.6998,3.6998,3.6998,3.6998,0.0
2010-09-30 19:00:00,4.02,4.02,4.02,4.02,0.0,3.6998,3.6998,3.6998,3.6998,0.0
2010-09-30 19:30:00,4.02,4.02,4.02,4.02,0.0,3.6998,3.6998,3.6998,3.6998,0.0
2010-10-01 09:30:00,4.1,4.11,4.07,4.09,513600.0,3.7734,3.7826,3.7458,3.7642,513600.0
2010-10-01 10:00:00,4.09,4.1,4.04,4.04,405600.0,3.7642,3.7734,3.7182,3.7182,405600.0
2010-10-01 10:30:00,4.03,4.05,4.02,4.05,153600.0,3.709,3.7274,3.6998,3.7274,153600.0
2010-10-01 11:00:00,4.05,4.05,4.03,4.03,79200.0,3.7274,3.7274,3.709,3.709,79200.0
2010-10-01 11:30:00,4.03,4.07,4.03,4.06,105600.0,3.709,3.7458,3.709,3.7366,105600.0
2010-10-01 12:00:00,4.05,4.06,4.05,4.06,76800.0,3.7274,3.7366,3.7274,3.7366,76800.0
2010-10-01 12:30:00,4.06,4.06,4.05,4.05,16800.0,3.7366,3.7366,3.7274,3.7274,16800.0
2010-10-01 13:00:00,4.06,4.08,4.06,4.07,108000.0,3.7366,3.755,3.7366,3.7458,108000.0
2010-10-01 13:30:00,4.06,4.06,4.05,4.05,26400.0,3.7366,3.7366,3.7274,3.7274,26400.0
2010-10-01 14:00:00,4.07,4.07,4.07,4.07,28800.0,3.7458,3.7458,3.7458,3.7458,28800.0
2010-10-01 14:30:00,4.08,4.09,4.07,4.07,417600.0,3.755,3.7642,3.7458,3.7458,417600.0
2010-10-01 15:00:00,4.08,4.09,4.07,4.07,105600.0,3.755,3.7642,3.7458,3.7458,105600.0
2010-10-01 15:30:00,4.07,4.08,4.06,4.06,156000.0,3.7458,3.755,3.7366,3.7366,156000.0
2010-10-04 09:30:00,4.05,4.09,4.05,4.07,115200.0,3.7274,3.7642,3.7274,3.7458,115200.0
2010-10-04 10:00:00,4.07,4.09,4.04,4.07,153600.0,3.7458,3.7642,3.7182,3.7458,153600.0
2010-10-04 10:30:00,4.08,4.08,4.03,4.04,91200.0,3.755,3.755,3.709,3.7182,91200.0
2010-10-04 11:00:00,4.03,4.03,3.99,3.99,91200.0,3.709,3.709,3.6722,3.6722,91200.0
2010-10-04 11:30:00,3.99,4.01,3.97,3.97,88800.0,3.6722,3.6906,3.6538,3.6538,88800.0
2010-10-04 12:00:00,3.96,3.96,3.94,3.95,288000.0,3.6446,3.6446,3.6262,3.6354,288000.0
2010-10-04 12:30:00,3.96,3.96,3.95,3.95,12000.0,3.6446,3.6446,3.6354,3.6354,12000.0
2010-10-04 13:00:00,3.96,3.97,3.96,3.97,24000.0,3.6446,3.6538,3.6446,3.6538,24000.0
2010-10-04 13:30:00,3.95,3.96,3.95,3.96,16800.0,3.6354,3.6446,3.6354,3.6446,16800.0
2010-10-04 14:00:00,3.97,3.97,3.94,3.95,31200.0,3.6538,3.6538,3.6262,3.6354,31200.0
2010-10-04 14:30:00,3.94,3.96,3.94,3.95,16800.0,3.6262,3.6446,3.6262,3.6354,16800.0
2010-10-04 15:00:00,3.95,3.97,3.95,3.97,14400.0,3.6354,3.6538,3.6354,3.6538,14400.0
2010-10-04 15:30:00,3.97,3.98,3.96,3.98,103200.0,3.6538,3.663,3.6446,3.663,103200.0
2010-10-05 09:00:00,4.08,4.08,4.08,4.08,7200.0,3.755,3.755,3.755,3.755,7200.0
2010-10-05 09:30:00,4.08,4.1,4.06,4.08,192000.0,3.755,3.7734,3.7366,3.755,192000.0
2010-10-05 10:00:00,4.11,4.12,4.08,4.1,492000.0,3.7826,3.7918,3.755,3.7734,492000.0
2010-10-05 10:30:00,4.13,4.14,4.12,4.14,268800.0,3.801,3.8102,3.7918,3.8102,268800.0
2010-10-05 11:00:00,4.13,4.14,4.13,4.13,28800.0,3.801,3.8102,3.801,3.801,28800.0
2010-10-05 11:30:00,4.13,4.17,4.13,4.16,48000.0,3.801,3.8379,3.801,3.8287,48000.0
2010-10-05 12:00:00,4.16,4.16,4.16,4.16,7200.0,3.8287,3.8287,3.8287,3.8287,7200.0
2010-10-05 12:30:00,4.16,4.17,4.16,4.17,24000.0,3.8287,3.8379,3.8287,3.8379,24000.0
2010-10-05 13:00:00,4.17,4.19,4.17,4.18,160800.0,3.8379,3.8563,3.8379,3.8471,160800.0
2010-10-05 13:30:00,4.18,4.18,4.18,4.18,112800.0,3.8471,3.8471,3.8471,3.8471,112800.0
2010-10-05 14:00:00,4.19,4.19,4.18,4.19,36000.0,3.8563,3.8563,3.8471,3.8563,36000.0
2010-10-05 14:30:00,4.19,4.2,4.18,4.2,57600.0,3.8563,3.8655,3.8471,3.8655,57600.0
2010-10-05 15:00:00,4.19,4.22,4.19,4.22,98400.0,3.8563,3.8839,3.8563,3.8839,98400.0
2010-10-05 15:30:00,4.22,4.22,4.19,4.19,139200.0,3.8839,3.8839,3.8563,3.8563,139200.0
2010-10-05 16:00:00,4.19,4.19,4.19,4.19,0.0,3.8563,3.8563,3.8563,3.8563,0.0
2010-10-05 16:30:00,4.19,4.19,4.19,4.19,0.0,3.8563,3.8563,3.8563,3.8563,0.0
2010-10-05 17:00:00,4.19,4.19,4.19,4.19,0.0,3.8563,3.8563,3.8563,3.8563,0.0
2010-10-05 17:30:00,4.19,4.19,4.19,4.19,0.0,3.8563,3.8563,3.8563,3.8563,0.0
2010-10-05 18:00:00,4.19,4.19,4.19,4.19,0.0,3.8563,3.8563,3.8563,3.8563,0.0
2010-10-05 18:30:00,4.19,4.19,4.19,4.19,0.0,3.8563,3.8563,3.8563,3.8563,0.0
2010-10-05 19:00:00,4.19,4.19,4.19,4.19,0.0,3.8563,3.8563,3.8563,3.8563,0.0
2010-10-05 19:30:00,4.19,4.19,4.19,4.19,0.0,3.8563,3.8563,3.8563,3.8563,0.0
2010-10-06 08:00:00,4.23,4.23,4.23,4.23,7200.0,3.8931,3.8931,3.8931,3.8931,7200.0
2010-10-06 08:30:00,4.23,4.23,4.23,4.23,0.0,3.8931,3.8931,3.8931,3.8931,0.0
2010-10-06 09:00:00,4.19,4.19,4.19,4.19,24000.0,3.8563,3.8563,3.8563,3.8563,24000.0
2010-10-06 09:30:00,4.2,4.22,4.2,4.22,60000.0,3.8655,3.8839,3.8655,3.8839,60000.0
2010-10-06 10:00:00,4.23,4.23,4.2,4.21,141600.0,3.8931,3.8931,3.8655,3.8747,141600.0
2010-10-06 10:30:00,4.2,4.22,4.19,4.21,103200.0,3.8655,3.8839,3.8563,3.8747,103200.0
2010-10-06 11:00:00,4.21,4.22,4.2,4.22,60000.0,3.8747,3.8839,3.8655,3.8839,60000.0
2010-10-06 11:30:00,4.22,4.23,4.22,4.22,84000.0,3.8839,3.8931,3.8839,3.8839,84000.0
2010-10-06 12:00:00,4.23,4.23,4.2,4.2,45600.0,3.8931,3.8931,3.8655,3.8655,45600.0
2010-10-06 12:30:00,4.2,4.21,4.19,4.19,81600.0,3.8655,3.8747,3.8563,3.8563,81600.0
2010-10-06 13:00:00,4.18,4.19,4.18,4.19,45600.0,3.8471,3.8563,3.8471,3.8563,45600.0
2010-10-06 13:30:00,4.19,4.2,4.19,4.2,19200.0,3.8563,3.8655,3.8563,3.8655,19200.0
2010-10-06 14:00:00,4.21,4.21,4.19,4.2,64800.0,3.8747,3.8747,3.8563,3.8655,64800.0
2010-10-06 14:30:00,4.2,4.21,4.2,4.21,105600.0,3.8655,3.8747,3.8655,3.8747,105600.0
2010-10-06 15:00:00,4.2,4.2,4.19,4.2,79200.0,3.8655,3.8655,3.8563,3.8655,79200.0
2010-10-06 15:30:00,4.21,4.22,4.21,4.22,86400.0,3.8747,3.8839,3.8747,3.8839,86400.0
2010-10-06 16:00:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-06 16:30:00,4.22,4.22,4.22,4.22,2400.0,3.8839,3.8839,3.8839,3.8839,2400.0
2010-10-06 17:00:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-06 17:30:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-06 18:00:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-06 18:30:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-06 19:00:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-06 19:30:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-07 08:30:00,4.24,4.3,4.24,4.3,4800.0,3.9023,3.9575,3.9023,3.9575,4800.0
2010-10-07 09:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-10-07 09:30:00,4.26,4.27,4.2,4.2,72000.0,3.9207,3.9299,3.8655,3.8655,72000.0
2010-10-07 10:00:00,4.21,4.23,4.21,4.23,12000.0,3.8747,3.8931,3.8747,3.8931,12000.0
2010-10-07 10:30:00,4.23,4.23,4.21,4.21,21600.0,3.8931,3.8931,3.8747,3.8747,21600.0
2010-10-07 11:00:00,4.2,4.2,4.2,4.2,9600.0,3.8655,3.8655,3.8655,3.8655,9600.0
2010-10-07 11:30:00,4.21,4.21,4.2,4.2,9600.0,3.8747,3.8747,3.8655,3.8655,9600.0
2010-10-07 12:00:00,4.2,4.2,4.18,4.18,7200.0,3.8655,3.8655,3.8471,3.8471,7200.0
2010-10-07 12:30:00,4.17,4.17,4.15,4.17,62400.0,3.8379,3.8379,3.8194,3.8379,62400.0
2010-10-07 13:00:00,4.17,4.18,4.17,4.18,4800.0,3.8379,3.8471,3.8379,3.8471,4800.0
2010-10-07 13:30:00,4.17,4.17,4.17,4.17,2400.0,3.8379,3.8379,3.8379,3.8379,2400.0
2010-10-07 14:00:00,4.2,4.21,4.19,4.21,12000.0,3.8655,3.8747,3.8563,3.8747,12000.0
2010-10-07 14:30:00,4.2,4.21,4.2,4.21,40800.0,3.8655,3.8747,3.8655,3.8747,40800.0
2010-10-07 15:00:00,4.22,4.22,4.2,4.2,74400.0,3.8839,3.8839,3.8655,3.8655,74400.0
2010-10-07 15:30:00,4.2,4.22,4.2,4.2,72000.0,3.8655,3.8839,3.8655,3.8655,72000.0
2010-10-07 16:00:00,4.2,4.2,4.2,4.2,0.0,3.8655,3.8655,3.8655,3.8655,0.0
2010-10-07 16:30:00,4.2,4.2,4.2,4.2,0.0,3.8655,3.8655,3.8655,3.8655,0.0
2010-10-07 17:00:00,4.2,4.2,4.2,4.2,0.0,3.8655,3.8655,3.8655,3.8655,0.0
2010-10-07 17:30:00,4.2,4.2,4.2,4.2,0.0,3.8655,3.8655,3.8655,3.8655,0.0
2010-10-07 18:00:00,4.22,4.23,4.22,4.22,7200.0,3.8839,3.8931,3.8839,3.8839,7200.0
2010-10-07 18:30:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-07 19:00:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-07 19:30:00,4.22,4.22,4.22,4.22,0.0,3.8839,3.8839,3.8839,3.8839,0.0
2010-10-08 09:30:00,4.23,4.24,4.2,4.24,84000.0,3.8931,3.9023,3.8655,3.9023,84000.0
2010-10-08 10:00:00,4.23,4.23,4.2,4.2,74400.0,3.8931,3.8931,3.8655,3.8655,74400.0
2010-10-08 10:30:00,4.2,4.22,4.2,4.22,55200.0,3.8655,3.8839,3.8655,3.8839,55200.0
2010-10-08 11:00:00,4.24,4.27,4.24,4.27,45600.0,3.9023,3.9299,3.9023,3.9299,45600.0
2010-10-08 11:30:00,4.28,4.28,4.27,4.27,132000.0,3.9391,3.9391,3.9299,3.9299,132000.0
2010-10-08 12:00:00,4.27,4.28,4.26,4.26,24000.0,3.9299,3.9391,3.9207,3.9207,24000.0
2010-10-08 12:30:00,4.27,4.29,4.27,4.29,242400.0,3.9299,3.9483,3.9299,3.9483,242400.0
2010-10-08 13:00:00,4.29,4.29,4.28,4.28,45600.0,3.9483,3.9483,3.9391,3.9391,45600.0
2010-10-08 13:30:00,4.28,4.28,4.26,4.27,144000.0,3.9391,3.9391,3.9207,3.9299,144000.0
2010-10-08 14:00:00,4.27,4.27,4.26,4.27,45600.0,3.9299,3.9299,3.9207,3.9299,45600.0
2010-10-08 14:30:00,4.27,4.28,4.26,4.27,252000.0,3.9299,3.9391,3.9207,3.9299,252000.0
2010-10-08 15:00:00,4.28,4.29,4.27,4.27,31200.0,3.9391,3.9483,3.9299,3.9299,31200.0
2010-10-08 15:30:00,4.28,4.3,4.27,4.27,79200.0,3.9391,3.9575,3.9299,3.9299,79200.0
2010-10-11 09:30:00,4.29,4.3,4.27,4.28,31200.0,3.9483,3.9575,3.9299,3.9391,31200.0
2010-10-11 10:00:00,4.29,4.3,4.28,4.3,72000.0,3.9483,3.9575,3.9391,3.9575,72000.0
2010-10-11 10:30:00,4.3,4.3,4.27,4.28,31200.0,3.9575,3.9575,3.9299,3.9391,31200.0
2010-10-11 11:00:00,4.27,4.28,4.27,4.28,31200.0,3.9299,3.9391,3.9299,3.9391,31200.0
2010-10-11 11:30:00,4.28,4.29,4.28,4.29,24000.0,3.9391,3.9483,3.9391,3.9483,24000.0
2010-10-11 12:00:00,4.28,4.29,4.28,4.29,19200.0,3.9391,3.9483,3.9391,3.9483,19200.0
2010-10-11 12:30:00,4.29,4.29,4.28,4.28,24000.0,3.9483,3.9483,3.9391,3.9391,24000.0
2010-10-11 13:00:00,4.29,4.29,4.29,4.29,16800.0,3.9483,3.9483,3.9483,3.9483,16800.0
2010-10-11 13:30:00,4.29,4.29,4.29,4.29,12000.0,3.9483,3.9483,3.9483,3.9483,12000.0
2010-10-11 14:00:00,4.29,4.29,4.29,4.29,9600.0,3.9483,3.9483,3.9483,3.9483,9600.0
2010-10-11 14:30:00,4.29,4.3,4.28,4.28,36000.0,3.9483,3.9575,3.9391,3.9391,36000.0
2010-10-11 15:00:00,4.28,4.28,4.27,4.27,9600.0,3.9391,3.9391,3.9299,3.9299,9600.0
2010-10-11 15:30:00,4.26,4.28,4.24,4.28,81600.0,3.9207,3.9391,3.9023,3.9391,81600.0
2010-10-12 09:30:00,4.25,4.25,4.17,4.19,160800.0,3.9115,3.9115,3.8379,3.8563,160800.0
2010-10-12 10:00:00,4.15,4.22,4.15,4.21,38400.0,3.8194,3.8839,3.8194,3.8747,38400.0
2010-10-12 10:30:00,4.21,4.24,4.21,4.24,7200.0,3.8747,3.9023,3.8747,3.9023,7200.0
2010-10-12 11:00:00,4.24,4.25,4.24,4.25,12000.0,3.9023,3.9115,3.9023,3.9115,12000.0
2010-10-12 11:30:00,4.26,4.26,4.24,4.24,12000.0,3.9207,3.9207,3.9023,3.9023,12000.0
2010-10-12 12:00:00,4.25,4.25,4.25,4.25,2400.0,3.9115,3.9115,3.9115,3.9115,2400.0
2010-10-12 12:30:00,4.23,4.24,4.23,4.23,60000.0,3.8931,3.9023,3.8931,3.8931,60000.0
2010-10-12 13:00:00,4.24,4.24,4.24,4.24,40800.0,3.9023,3.9023,3.9023,3.9023,40800.0
2010-10-12 13:30:00,4.24,4.24,4.24,4.24,67200.0,3.9023,3.9023,3.9023,3.9023,67200.0
2010-10-12 14:00:00,4.23,4.3,4.23,4.28,148800.0,3.8931,3.9575,3.8931,3.9391,148800.0
2010-10-12 14:30:00,4.27,4.28,4.27,4.28,14400.0,3.9299,3.9391,3.9299,3.9391,14400.0
2010-10-12 15:00:00,4.28,4.32,4.27,4.32,48000.0,3.9391,3.9759,3.9299,3.9759,48000.0
2010-10-12 15:30:00,4.32,4.32,4.28,4.28,67200.0,3.9759,3.9759,3.9391,3.9391,67200.0
2010-10-12 16:00:00,4.31,4.31,4.31,4.31,4800.0,3.9667,3.9667,3.9667,3.9667,4800.0
2010-10-12 16:30:00,4.31,4.31,4.31,4.31,0.0,3.9667,3.9667,3.9667,3.9667,0.0
2010-10-12 17:00:00,4.31,4.31,4.31,4.31,0.0,3.9667,3.9667,3.9667,3.9667,0.0
2010-10-12 17:30:00,4.31,4.31,4.31,4.31,0.0,3.9667,3.9667,3.9667,3.9667,0.0
2010-10-12 18:00:00,4.31,4.31,4.31,4.31,0.0,3.9667,3.9667,3.9667,3.9667,0.0
2010-10-12 18:30:00,4.31,4.31,4.31,4.31,0.0,3.9667,3.9667,3.9667,3.9667,0.0
2010-10-12 19:00:00,4.31,4.31,4.31,4.31,0.0,3.9667,3.9667,3.9667,3.9667,0.0
2010-10-12 19:30:00,4.31,4.31,4.31,4.31,0.0,3.9667,3.9667,3.9667,3.9667,0.0
2010-10-13 07:30:00,4.37,4.37,4.37,4.37,14400.0,4.0219,4.0219,4.0219,4.0219,14400.0
2010-10-13 08:00:00,4.37,4.37,4.37,4.37,0.0,4.0219,4.0219,4.0219,4.0219,0.0
2010-10-13 08:30:00,4.37,4.37,4.37,4.37,0.0,4.0219,4.0219,4.0219,4.0219,0.0
2010-10-13 09:00:00,4.37,4.37,4.37,4.37,0.0,4.0219,4.0219,4.0219,4.0219,0.0
2010-10-13 09:30:00,4.35,4.38,4.33,4.37,326400.0,4.0035,4.0311,3.9851,4.0219,326400.0
2010-10-13 10:00:00,4.39,4.4,4.37,4.39,340800.0,4.0403,4.0495,4.0219,4.0403,340800.0
2010-10-13 10:30:00,4.38,4.4,4.38,4.4,96000.0,4.0311,4.0495,4.0311,4.0495,96000.0
2010-10-13 11:00:00,4.4,4.43,4.4,4.41,276000.0,4.0495,4.0771,4.0495,4.0587,276000.0
2010-10-13 11:30:00,4.41,4.42,4.4,4.41,40800.0,4.0587,4.0679,4.0495,4.0587,40800.0
2010-10-13 12:00:00,4.41,4.44,4.41,4.44,48000.0,4.0587,4.0864,4.0587,4.0864,48000.0
2010-10-13 12:30:00,4.44,4.44,4.43,4.43,28800.0,4.0864,4.0864,4.0771,4.0771,28800.0
2010-10-13 13:00:00,4.43,4.44,4.42,4.42,69600.0,4.0771,4.0864,4.0679,4.0679,69600.0
2010-10-13 13:30:00,4.43,4.44,4.43,4.43,16800.0,4.0771,4.0864,4.0771,4.0771,16800.0
2010-10-13 14:00:00,4.44,4.45,4.43,4.43,76800.0,4.0864,4.0956,4.0771,4.0771,76800.0
2010-10-13 14:30:00,4.44,4.44,4.42,4.42,180000.0,4.0864,4.0864,4.0679,4.0679,180000.0
2010-10-13 15:00:00,4.42,4.43,4.4,4.4,36000.0,4.0679,4.0771,4.0495,4.0495,36000.0
2010-10-13 15:30:00,4.4,4.41,4.38,4.38,112800.0,4.0495,4.0587,4.0311,4.0311,112800.0
2010-10-13 16:00:00,4.38,4.38,4.38,4.38,2400.0,4.0311,4.0311,4.0311,4.0311,2400.0
2010-10-13 16:30:00,4.38,4.38,4.38,4.38,0.0,4.0311,4.0311,4.0311,4.0311,0.0
2010-10-13 17:00:00,4.38,4.38,4.38,4.38,0.0,4.0311,4.0311,4.0311,4.0311,0.0
2010-10-13 17:30:00,4.38,4.38,4.38,4.38,0.0,4.0311,4.0311,4.0311,4.0311,0.0
2010-10-13 18:00:00,4.38,4.38,4.38,4.38,0.0,4.0311,4.0311,4.0311,4.0311,0.0
2010-10-13 18:30:00,4.38,4.38,4.38,4.38,0.0,4.0311,4.0311,4.0311,4.0311,0.0
2010-10-13 19:00:00,4.38,4.38,4.38,4.38,0.0,4.0311,4.0311,4.0311,4.0311,0.0
2010-10-13 19:30:00,4.38,4.38,4.38,4.38,0.0,4.0311,4.0311,4.0311,4.0311,0.0
2010-10-14 09:30:00,4.36,4.38,4.35,4.35,16800.0,4.0127,4.0311,4.0035,4.0035,16800.0
2010-10-14 10:00:00,4.35,4.38,4.35,4.38,81600.0,4.0035,4.0311,4.0035,4.0311,81600.0
2010-10-14 10:30:00,4.38,4.4,4.38,4.39,98400.0,4.0311,4.0495,4.0311,4.0403,98400.0
2010-10-14 11:00:00,4.39,4.39,4.37,4.37,36000.0,4.0403,4.0403,4.0219,4.0219,36000.0
2010-10-14 11:30:00,4.38,4.38,4.33,4.34,86400.0,4.0311,4.0311,3.9851,3.9943,86400.0
2010-10-14 12:00:00,4.35,4.35,4.34,4.34,16800.0,4.0035,4.0035,3.9943,3.9943,16800.0
2010-10-14 12:30:00,4.33,4.33,4.33,4.33,36000.0,3.9851,3.9851,3.9851,3.9851,36000.0
2010-10-14 13:00:00,4.34,4.35,4.31,4.32,64800.0,3.9943,4.0035,3.9667,3.9759,64800.0
2010-10-14 13:30:00,4.34,4.35,4.34,4.35,55200.0,3.9943,4.0035,3.9943,4.0035,55200.0
2010-10-14 14:00:00,4.34,4.34,4.33,4.33,14400.0,3.9943,3.9943,3.9851,3.9851,14400.0
2010-10-14 14:30:00,4.32,4.32,4.3,4.3,14400.0,3.9759,3.9759,3.9575,3.9575,14400.0
2010-10-14 15:00:00,4.29,4.33,4.29,4.33,105600.0,3.9483,3.9851,3.9483,3.9851,105600.0
2010-10-14 15:30:00,4.33,4.38,4.33,4.38,52800.0,3.9851,4.0311,3.9851,4.0311,52800.0
2010-10-14 16:00:00,4.38,4.39,4.38,4.39,45600.0,4.0311,4.0403,4.0311,4.0403,45600.0
2010-10-14 16:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-14 17:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-14 17:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-14 18:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-14 18:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-14 19:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-14 19:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-15 09:30:00,4.44,4.44,4.36,4.36,273600.0,4.0864,4.0864,4.0127,4.0127,273600.0
2010-10-15 10:00:00,4.36,4.36,4.28,4.3,129600.0,4.0127,4.0127,3.9391,3.9575,129600.0
2010-10-15 10:30:00,4.29,4.33,4.29,4.33,57600.0,3.9483,3.9851,3.9483,3.9851,57600.0
2010-10-15 11:00:00,4.34,4.35,4.33,4.34,84000.0,3.9943,4.0035,3.9851,3.9943,84000.0
2010-10-15 11:30:00,4.35,4.36,4.3,4.31,62400.0,4.0035,4.0127,3.9575,3.9667,62400.0
2010-10-15 12:00:00,4.31,4.32,4.29,4.32,96000.0,3.9667,3.9759,3.9483,3.9759,96000.0
2010-10-15 12:30:00,4.33,4.33,4.32,4.32,4800.0,3.9851,3.9851,3.9759,3.9759,4800.0
2010-10-15 13:00:00,4.33,4.33,4.33,4.33,24000.0,3.9851,3.9851,3.9851,3.9851,24000.0
2010-10-15 13:30:00,4.33,4.33,4.3,4.31,40800.0,3.9851,3.9851,3.9575,3.9667,40800.0
2010-10-15 14:00:00,4.3,4.33,4.29,4.33,31200.0,3.9575,3.9851,3.9483,3.9851,31200.0
2010-10-15 14:30:00,4.33,4.34,4.32,4.32,120000.0,3.9851,3.9943,3.9759,3.9759,120000.0
2010-10-15 15:00:00,4.32,4.32,4.31,4.32,156000.0,3.9759,3.9759,3.9667,3.9759,156000.0
2010-10-15 15:30:00,4.31,4.35,4.31,4.34,91200.0,3.9667,4.0035,3.9667,3.9943,91200.0
2010-10-18 09:30:00,4.34,4.39,4.34,4.39,21600.0,3.9943,4.0403,3.9943,4.0403,21600.0
2010-10-18 10:00:00,4.39,4.42,4.38,4.39,120000.0,4.0403,4.0679,4.0311,4.0403,120000.0
2010-10-18 10:30:00,4.39,4.41,4.39,4.41,16800.0,4.0403,4.0587,4.0403,4.0587,16800.0
2010-10-18 11:00:00,4.4,4.4,4.38,4.38,55200.0,4.0495,4.0495,4.0311,4.0311,55200.0
2010-10-18 11:30:00,4.39,4.39,4.37,4.39,45600.0,4.0403,4.0403,4.0219,4.0403,45600.0
2010-10-18 12:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-18 12:30:00,4.4,4.4,4.4,4.4,2400.0,4.0495,4.0495,4.0495,4.0495,2400.0
2010-10-18 13:00:00,4.39,4.4,4.39,4.4,7200.0,4.0403,4.0495,4.0403,4.0495,7200.0
2010-10-18 13:30:00,4.4,4.4,4.4,4.4,9600.0,4.0495,4.0495,4.0495,4.0495,9600.0
2010-10-18 14:00:00,4.4,4.42,4.4,4.42,26400.0,4.0495,4.0679,4.0495,4.0679,26400.0
2010-10-18 14:30:00,4.42,4.43,4.42,4.42,48000.0,4.0679,4.0771,4.0679,4.0679,48000.0
2010-10-18 15:00:00,4.43,4.44,4.43,4.43,40800.0,4.0771,4.0864,4.0771,4.0771,40800.0
2010-10-18 15:30:00,4.43,4.45,4.42,4.43,120000.0,4.0771,4.0956,4.0679,4.0771,120000.0
2010-10-19 07:30:00,4.35,4.35,4.34,4.34,19200.0,4.0035,4.0035,3.9943,3.9943,19200.0
2010-10-19 08:00:00,4.34,4.34,4.34,4.34,0.0,3.9943,3.9943,3.9943,3.9943,0.0
2010-10-19 08:30:00,4.34,4.34,4.34,4.34,0.0,3.9943,3.9943,3.9943,3.9943,0.0
2010-10-19 09:00:00,4.3,4.3,4.29,4.3,16800.0,3.9575,3.9575,3.9483,3.9575,16800.0
2010-10-19 09:30:00,4.32,4.32,4.24,4.26,208800.0,3.9759,3.9759,3.9023,3.9207,208800.0
2010-10-19 10:00:00,4.26,4.32,4.26,4.3,67200.0,3.9207,3.9759,3.9207,3.9575,67200.0
2010-10-19 10:30:00,4.31,4.31,4.29,4.3,26400.0,3.9667,3.9667,3.9483,3.9575,26400.0
2010-10-19 11:00:00,4.29,4.29,4.28,4.28,24000.0,3.9483,3.9483,3.9391,3.9391,24000.0
2010-10-19 11:30:00,4.29,4.34,4.29,4.34,45600.0,3.9483,3.9943,3.9483,3.9943,45600.0
2010-10-19 12:00:00,4.34,4.34,4.32,4.32,19200.0,3.9943,3.9943,3.9759,3.9759,19200.0
2010-10-19 12:30:00,4.32,4.32,4.3,4.31,26400.0,3.9759,3.9759,3.9575,3.9667,26400.0
2010-10-19 13:00:00,4.31,4.31,4.29,4.29,45600.0,3.9667,3.9667,3.9483,3.9483,45600.0
2010-10-19 13:30:00,4.28,4.29,4.24,4.24,165600.0,3.9391,3.9483,3.9023,3.9023,165600.0
2010-10-19 14:00:00,4.24,4.24,4.18,4.2,501600.0,3.9023,3.9023,3.8471,3.8655,501600.0
2010-10-19 14:30:00,4.18,4.22,4.18,4.22,98400.0,3.8471,3.8839,3.8471,3.8839,98400.0
2010-10-19 15:00:00,4.22,4.22,4.18,4.18,244800.0,3.8839,3.8839,3.8471,3.8471,244800.0
2010-10-19 15:30:00,4.17,4.24,4.17,4.24,204000.0,3.8379,3.9023,3.8379,3.9023,204000.0
2010-10-19 16:00:00,4.25,4.25,4.24,4.25,7200.0,3.9115,3.9115,3.9023,3.9115,7200.0
2010-10-19 16:30:00,4.25,4.25,4.25,4.25,2400.0,3.9115,3.9115,3.9115,3.9115,2400.0
2010-10-19 17:00:00,4.25,4.25,4.25,4.25,0.0,3.9115,3.9115,3.9115,3.9115,0.0
2010-10-19 17:30:00,4.25,4.25,4.25,4.25,0.0,3.9115,3.9115,3.9115,3.9115,0.0
2010-10-19 18:00:00,4.25,4.25,4.25,4.25,0.0,3.9115,3.9115,3.9115,3.9115,0.0
2010-10-19 18:30:00,4.25,4.25,4.25,4.25,0.0,3.9115,3.9115,3.9115,3.9115,0.0
2010-10-19 19:00:00,4.25,4.25,4.25,4.25,0.0,3.9115,3.9115,3.9115,3.9115,0.0
2010-10-19 19:30:00,4.25,4.25,4.25,4.25,0.0,3.9115,3.9115,3.9115,3.9115,0.0
2010-10-20 09:30:00,4.27,4.33,4.27,4.32,564000.0,3.9299,3.9851,3.9299,3.9759,564000.0
2010-10-20 10:00:00,4.31,4.33,4.3,4.32,69600.0,3.9667,3.9851,3.9575,3.9759,69600.0
2010-10-20 10:30:00,4.33,4.37,4.33,4.37,127200.0,3.9851,4.0219,3.9851,4.0219,127200.0
2010-10-20 11:00:00,4.37,4.39,4.37,4.39,98400.0,4.0219,4.0403,4.0219,4.0403,98400.0
2010-10-20 11:30:00,4.4,4.4,4.39,4.39,67200.0,4.0495,4.0495,4.0403,4.0403,67200.0
2010-10-20 12:00:00,4.39,4.43,4.39,4.42,103200.0,4.0403,4.0771,4.0403,4.0679,103200.0
2010-10-20 12:30:00,4.42,4.42,4.42,4.42,4800.0,4.0679,4.0679,4.0679,4.0679,4800.0
2010-10-20 13:00:00,4.41,4.43,4.41,4.43,43200.0,4.0587,4.0771,4.0587,4.0771,43200.0
2010-10-20 13:30:00,4.42,4.42,4.41,4.41,19200.0,4.0679,4.0679,4.0587,4.0587,19200.0
2010-10-20 14:00:00,4.42,4.42,4.4,4.42,100800.0,4.0679,4.0679,4.0495,4.0679,100800.0
2010-10-20 14:30:00,4.43,4.44,4.41,4.42,170400.0,4.0771,4.0864,4.0587,4.0679,170400.0
2010-10-20 15:00:00,4.42,4.42,4.41,4.42,45600.0,4.0679,4.0679,4.0587,4.0679,45600.0
2010-10-20 15:30:00,4.42,4.42,4.38,4.39,124800.0,4.0679,4.0679,4.0311,4.0403,124800.0
2010-10-20 16:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-20 16:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-20 17:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-20 17:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-20 18:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-20 18:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-20 19:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-20 19:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-21 07:30:00,4.47,4.47,4.46,4.46,9600.0,4.114,4.114,4.1048,4.1048,9600.0
2010-10-21 08:00:00,4.46,4.46,4.46,4.46,4800.0,4.1048,4.1048,4.1048,4.1048,4800.0
2010-10-21 08:30:00,4.45,4.45,4.45,4.45,31200.0,4.0956,4.0956,4.0956,4.0956,31200.0
2010-10-21 09:00:00,4.43,4.44,4.43,4.44,4800.0,4.0771,4.0864,4.0771,4.0864,4800.0
2010-10-21 09:30:00,4.45,4.48,4.44,4.47,237600.0,4.0956,4.1232,4.0864,4.114,237600.0
2010-10-21 10:00:00,4.47,4.51,4.47,4.5,93600.0,4.114,4.1508,4.114,4.1416,93600.0
2010-10-21 10:30:00,4.51,4.51,4.5,4.51,84000.0,4.1508,4.1508,4.1416,4.1508,84000.0
2010-10-21 11:00:00,4.52,4.52,4.46,4.46,110400.0,4.16,4.16,4.1048,4.1048,110400.0
2010-10-21 11:30:00,4.47,4.47,4.43,4.43,69600.0,4.114,4.114,4.0771,4.0771,69600.0
2010-10-21 12:00:00,4.45,4.46,4.45,4.46,230400.0,4.0956,4.1048,4.0956,4.1048,230400.0
2010-10-21 12:30:00,4.45,4.45,4.42,4.43,45600.0,4.0956,4.0956,4.0679,4.0771,45600.0
2010-10-21 13:00:00,4.45,4.45,4.44,4.44,76800.0,4.0956,4.0956,4.0864,4.0864,76800.0
2010-10-21 13:30:00,4.42,4.43,4.35,4.35,547200.0,4.0679,4.0771,4.0035,4.0035,547200.0
2010-10-21 14:00:00,4.35,4.38,4.35,4.37,67200.0,4.0035,4.0311,4.0035,4.0219,67200.0
2010-10-21 14:30:00,4.38,4.39,4.38,4.39,9600.0,4.0311,4.0403,4.0311,4.0403,9600.0
2010-10-21 15:00:00,4.41,4.43,4.39,4.43,12000.0,4.0587,4.0771,4.0403,4.0771,12000.0
2010-10-21 15:30:00,4.43,4.44,4.41,4.44,216000.0,4.0771,4.0864,4.0587,4.0864,216000.0
2010-10-21 16:00:00,4.44,4.44,4.44,4.44,0.0,4.0864,4.0864,4.0864,4.0864,0.0
2010-10-21 16:30:00,4.44,4.44,4.44,4.44,0.0,4.0864,4.0864,4.0864,4.0864,0.0
2010-10-21 17:00:00,4.44,4.44,4.44,4.44,0.0,4.0864,4.0864,4.0864,4.0864,0.0
2010-10-21 17:30:00,4.44,4.44,4.44,4.44,0.0,4.0864,4.0864,4.0864,4.0864,0.0
2010-10-21 18:00:00,4.44,4.44,4.44,4.44,0.0,4.0864,4.0864,4.0864,4.0864,0.0
2010-10-21 18:30:00,4.44,4.44,4.44,4.44,0.0,4.0864,4.0864,4.0864,4.0864,0.0
2010-10-21 19:00:00,4.44,4.44,4.44,4.44,0.0,4.0864,4.0864,4.0864,4.0864,0.0
2010-10-21 19:30:00,4.44,4.44,4.44,4.44,0.0,4.0864,4.0864,4.0864,4.0864,0.0
2010-10-22 09:30:00,4.45,4.45,4.41,4.42,165600.0,4.0956,4.0956,4.0587,4.0679,165600.0
2010-10-22 10:00:00,4.42,4.42,4.4,4.42,88800.0,4.0679,4.0679,4.0495,4.0679,88800.0
2010-10-22 10:30:00,4.42,4.43,4.42,4.43,33600.0,4.0679,4.0771,4.0679,4.0771,33600.0
2010-10-22 11:00:00,4.43,4.43,4.41,4.41,55200.0,4.0771,4.0771,4.0587,4.0587,55200.0
2010-10-22 11:30:00,4.42,4.42,4.42,4.42,12000.0,4.0679,4.0679,4.0679,4.0679,12000.0
2010-10-22 12:00:00,4.4,4.41,4.4,4.41,24000.0,4.0495,4.0587,4.0495,4.0587,24000.0
2010-10-22 12:30:00,4.41,4.41,4.41,4.41,0.0,4.0587,4.0587,4.0587,4.0587,0.0
2010-10-22 13:00:00,4.41,4.42,4.4,4.42,55200.0,4.0587,4.0679,4.0495,4.0679,55200.0
2010-10-22 13:30:00,4.41,4.41,4.4,4.4,88800.0,4.0587,4.0587,4.0495,4.0495,88800.0
2010-10-22 14:00:00,4.39,4.41,4.39,4.4,252000.0,4.0403,4.0587,4.0403,4.0495,252000.0
2010-10-22 14:30:00,4.4,4.4,4.4,4.4,0.0,4.0495,4.0495,4.0495,4.0495,0.0
2010-10-22 15:00:00,4.41,4.41,4.4,4.4,4800.0,4.0587,4.0587,4.0495,4.0495,4800.0
2010-10-22 15:30:00,4.4,4.42,4.4,4.42,74400.0,4.0495,4.0679,4.0495,4.0679,74400.0
2010-10-25 09:30:00,4.48,4.53,4.48,4.53,280800.0,4.1232,4.1692,4.1232,4.1692,280800.0
2010-10-25 10:00:00,4.55,4.56,4.54,4.54,117600.0,4.1876,4.1968,4.1784,4.1784,117600.0
2010-10-25 10:30:00,4.54,4.54,4.49,4.5,158400.0,4.1784,4.1784,4.1324,4.1416,158400.0
2010-10-25 11:00:00,4.49,4.51,4.48,4.51,55200.0,4.1324,4.1508,4.1232,4.1508,55200.0
2010-10-25 11:30:00,4.52,4.52,4.5,4.51,50400.0,4.16,4.16,4.1416,4.1508,50400.0
2010-10-25 12:00:00,4.5,4.5,4.47,4.47,33600.0,4.1416,4.1416,4.114,4.114,33600.0
2010-10-25 12:30:00,4.47,4.47,4.47,4.47,4800.0,4.114,4.114,4.114,4.114,4800.0
2010-10-25 13:00:00,4.47,4.5,4.47,4.5,69600.0,4.114,4.1416,4.114,4.1416,69600.0
2010-10-25 13:30:00,4.5,4.5,4.49,4.5,43200.0,4.1416,4.1416,4.1324,4.1416,43200.0
2010-10-25 14:00:00,4.5,4.5,4.5,4.5,24000.0,4.1416,4.1416,4.1416,4.1416,24000.0
2010-10-25 14:30:00,4.5,4.51,4.48,4.5,117600.0,4.1416,4.1508,4.1232,4.1416,117600.0
2010-10-25 15:00:00,4.52,4.53,4.52,4.52,12000.0,4.16,4.1692,4.16,4.16,12000.0
2010-10-25 15:30:00,4.51,4.51,4.46,4.46,76800.0,4.1508,4.1508,4.1048,4.1048,76800.0
2010-10-26 08:30:00,4.41,4.42,4.41,4.42,7200.0,4.0587,4.0679,4.0587,4.0679,7200.0
2010-10-26 09:00:00,4.42,4.42,4.42,4.42,0.0,4.0679,4.0679,4.0679,4.0679,0.0
2010-10-26 09:30:00,4.4,4.41,4.38,4.4,112800.0,4.0495,4.0587,4.0311,4.0495,112800.0
2010-10-26 10:00:00,4.42,4.47,4.41,4.46,177600.0,4.0679,4.114,4.0587,4.1048,177600.0
2010-10-26 10:30:00,4.46,4.46,4.45,4.46,7200.0,4.1048,4.1048,4.0956,4.1048,7200.0
2010-10-26 11:00:00,4.47,4.47,4.45,4.46,67200.0,4.114,4.114,4.0956,4.1048,67200.0
2010-10-26 11:30:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 12:00:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 12:30:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 13:00:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 13:30:00,4.45,4.45,4.43,4.44,16800.0,4.0956,4.0956,4.0771,4.0864,16800.0
2010-10-26 14:00:00,4.43,4.43,4.42,4.43,14400.0,4.0771,4.0771,4.0679,4.0771,14400.0
2010-10-26 14:30:00,4.44,4.46,4.44,4.45,45600.0,4.0864,4.1048,4.0864,4.0956,45600.0
2010-10-26 15:00:00,4.46,4.48,4.46,4.47,67200.0,4.1048,4.1232,4.1048,4.114,67200.0
2010-10-26 15:30:00,4.47,4.47,4.45,4.46,472800.0,4.114,4.114,4.0956,4.1048,472800.0
2010-10-26 16:00:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 16:30:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 17:00:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 17:30:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 18:00:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 18:30:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 19:00:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-26 19:30:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-10-27 08:30:00,4.39,4.39,4.39,4.39,4800.0,4.0403,4.0403,4.0403,4.0403,4800.0
2010-10-27 09:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-27 09:30:00,4.39,4.4,4.39,4.39,28800.0,4.0403,4.0495,4.0403,4.0403,28800.0
2010-10-27 10:00:00,4.41,4.41,4.33,4.33,811200.0,4.0587,4.0587,3.9851,3.9851,811200.0
2010-10-27 10:30:00,4.35,4.35,4.31,4.31,328800.0,4.0035,4.0035,3.9667,3.9667,328800.0
2010-10-27 11:00:00,4.31,4.31,4.29,4.3,160800.0,3.9667,3.9667,3.9483,3.9575,160800.0
2010-10-27 11:30:00,4.3,4.32,4.3,4.32,12000.0,3.9575,3.9759,3.9575,3.9759,12000.0
2010-10-27 12:00:00,4.32,4.32,4.31,4.32,43200.0,3.9759,3.9759,3.9667,3.9759,43200.0
2010-10-27 12:30:00,4.31,4.31,4.3,4.3,110400.0,3.9667,3.9667,3.9575,3.9575,110400.0
2010-10-27 13:00:00,4.32,4.32,4.29,4.3,148800.0,3.9759,3.9759,3.9483,3.9575,148800.0
2010-10-27 13:30:00,4.3,4.32,4.3,4.31,64800.0,3.9575,3.9759,3.9575,3.9667,64800.0
2010-10-27 14:00:00,4.33,4.34,4.33,4.33,112800.0,3.9851,3.9943,3.9851,3.9851,112800.0
2010-10-27 14:30:00,4.33,4.37,4.33,4.37,74400.0,3.9851,4.0219,3.9851,4.0219,74400.0
2010-10-27 15:00:00,4.36,4.37,4.36,4.37,283200.0,4.0127,4.0219,4.0127,4.0219,283200.0
2010-10-27 15:30:00,4.39,4.42,4.39,4.41,84000.0,4.0403,4.0679,4.0403,4.0587,84000.0
2010-10-27 16:00:00,4.42,4.42,4.42,4.42,4800.0,4.0679,4.0679,4.0679,4.0679,4800.0
2010-10-27 16:30:00,4.42,4.42,4.42,4.42,0.0,4.0679,4.0679,4.0679,4.0679,0.0
2010-10-27 17:00:00,4.42,4.42,4.42,4.42,0.0,4.0679,4.0679,4.0679,4.0679,0.0
2010-10-27 17:30:00,4.42,4.42,4.42,4.42,0.0,4.0679,4.0679,4.0679,4.0679,0.0
2010-10-27 18:00:00,4.42,4.42,4.42,4.42,0.0,4.0679,4.0679,4.0679,4.0679,0.0
2010-10-27 18:30:00,4.42,4.42,4.42,4.42,0.0,4.0679,4.0679,4.0679,4.0679,0.0
2010-10-27 19:00:00,4.42,4.42,4.42,4.42,0.0,4.0679,4.0679,4.0679,4.0679,0.0
2010-10-27 19:30:00,4.42,4.42,4.42,4.42,0.0,4.0679,4.0679,4.0679,4.0679,0.0
2010-10-28 09:00:00,4.41,4.46,4.41,4.46,1207200.0,4.0587,4.1048,4.0587,4.1048,1207200.0
2010-10-28 09:30:00,4.47,4.47,4.45,4.45,124800.0,4.114,4.114,4.0956,4.0956,124800.0
2010-10-28 10:00:00,4.45,4.45,4.39,4.39,314400.0,4.0956,4.0956,4.0403,4.0403,314400.0
2010-10-28 10:30:00,4.38,4.39,4.37,4.37,21600.0,4.0311,4.0403,4.0219,4.0219,21600.0
2010-10-28 11:00:00,4.38,4.39,4.37,4.39,14400.0,4.0311,4.0403,4.0219,4.0403,14400.0
2010-10-28 11:30:00,4.35,4.35,4.35,4.35,7200.0,4.0035,4.0035,4.0035,4.0035,7200.0
2010-10-28 12:00:00,4.34,4.34,4.33,4.33,115200.0,3.9943,3.9943,3.9851,3.9851,115200.0
2010-10-28 12:30:00,4.33,4.34,4.33,4.34,28800.0,3.9851,3.9943,3.9851,3.9943,28800.0
2010-10-28 13:00:00,4.35,4.39,4.35,4.37,146400.0,4.0035,4.0403,4.0035,4.0219,146400.0
2010-10-28 13:30:00,4.37,4.38,4.37,4.38,86400.0,4.0219,4.0311,4.0219,4.0311,86400.0
2010-10-28 14:00:00,4.39,4.39,4.38,4.38,100800.0,4.0403,4.0403,4.0311,4.0311,100800.0
2010-10-28 14:30:00,4.38,4.4,4.38,4.39,76800.0,4.0311,4.0495,4.0311,4.0403,76800.0
2010-10-28 15:00:00,4.4,4.4,4.37,4.38,62400.0,4.0495,4.0495,4.0219,4.0311,62400.0
2010-10-28 15:30:00,4.37,4.41,4.37,4.39,364800.0,4.0219,4.0587,4.0219,4.0403,364800.0
2010-10-28 16:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-28 16:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-28 17:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-28 17:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-28 18:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-28 18:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-28 19:00:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-28 19:30:00,4.39,4.39,4.39,4.39,0.0,4.0403,4.0403,4.0403,4.0403,0.0
2010-10-29 09:30:00,4.37,4.4,4.34,4.37,168000.0,4.0219,4.0495,3.9943,4.0219,168000.0
2010-10-29 10:00:00,4.36,4.42,4.36,4.4,105600.0,4.0127,4.0679,4.0127,4.0495,105600.0
2010-10-29 10:30:00,4.4,4.4,4.39,4.39,28800.0,4.0495,4.0495,4.0403,4.0403,28800.0
2010-10-29 11:00:00,4.4,4.4,4.39,4.39,9600.0,4.0495,4.0495,4.0403,4.0403,9600.0
2010-10-29 11:30:00,4.38,4.38,4.36,4.37,57600.0,4.0311,4.0311,4.0127,4.0219,57600.0
2010-10-29 12:00:00,4.38,4.39,4.38,4.39,67200.0,4.0311,4.0403,4.0311,4.0403,67200.0
2010-10-29 12:30:00,4.4,4.4,4.4,4.4,9600.0,4.0495,4.0495,4.0495,4.0495,9600.0
2010-10-29 13:00:00,4.4,4.4,4.39,4.39,117600.0,4.0495,4.0495,4.0403,4.0403,117600.0
2010-10-29 13:30:00,4.39,4.41,4.39,4.4,67200.0,4.0403,4.0587,4.0403,4.0495,67200.0
2010-10-29 14:00:00,4.4,4.4,4.39,4.39,48000.0,4.0495,4.0495,4.0403,4.0403,48000.0
2010-10-29 14:30:00,4.39,4.39,4.39,4.39,48000.0,4.0403,4.0403,4.0403,4.0403,48000.0
2010-10-29 15:00:00,4.38,4.38,4.37,4.38,24000.0,4.0311,4.0311,4.0219,4.0311,24000.0
2010-10-29 15:30:00,4.4,4.41,4.4,4.4,160800.0,4.0495,4.0587,4.0495,4.0495,160800.0
2010-11-01 09:30:00,4.46,4.51,4.46,4.47,343200.0,4.1048,4.1508,4.1048,4.114,343200.0
2010-11-01 10:00:00,4.53,4.54,4.52,4.53,148800.0,4.1692,4.1784,4.16,4.1692,148800.0
2010-11-01 10:30:00,4.53,4.54,4.51,4.52,100800.0,4.1692,4.1784,4.1508,4.16,100800.0
2010-11-01 11:00:00,4.5,4.5,4.46,4.46,117600.0,4.1416,4.1416,4.1048,4.1048,117600.0
2010-11-01 11:30:00,4.46,4.46,4.43,4.45,115200.0,4.1048,4.1048,4.0771,4.0956,115200.0
2010-11-01 12:00:00,4.45,4.47,4.45,4.47,14400.0,4.0956,4.114,4.0956,4.114,14400.0
2010-11-01 12:30:00,4.47,4.47,4.45,4.45,40800.0,4.114,4.114,4.0956,4.0956,40800.0
2010-11-01 13:00:00,4.45,4.46,4.44,4.46,19200.0,4.0956,4.1048,4.0864,4.1048,19200.0
2010-11-01 13:30:00,4.46,4.46,4.46,4.46,0.0,4.1048,4.1048,4.1048,4.1048,0.0
2010-11-01 14:00:00,4.45,4.45,4.45,4.45,19200.0,4.0956,4.0956,4.0956,4.0956,19200.0
2010-11-01 14:30:00,4.43,4.43,4.39,4.39,612000.0,4.0771,4.0771,4.0403,4.0403,612000.0
2010-11-01 15:00:00,4.4,4.4,4.34,4.36,321600.0,4.0495,4.0495,3.9943,4.0127,321600.0
2010-11-01 15:30:00,4.37,4.41,4.37,4.41,216000.0,4.0219,4.0587,4.0219,4.0587,216000.0
2010-11-02 08:30:00,4.5,4.5,4.5,4.5,2400.0,4.1416,4.1416,4.1416,4.1416,2400.0
2010-11-02 09:00:00,4.49,4.49,4.49,4.49,2400.0,4.1324,4.1324,4.1324,4.1324,2400.0
2010-11-02 09:30:00,4.49,4.52,4.49,4.51,196800.0,4.1324,4.16,4.1324,4.1508,196800.0
2010-11-02 10:00:00,4.51,4.51,4.49,4.49,98400.0,4.1508,4.1508,4.1324,4.1324,98400.0
2010-11-02 10:30:00,4.49,4.49,4.47,4.48,45600.0,4.1324,4.1324,4.114,4.1232,45600.0
2010-11-02 11:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-02 11:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-02 12:00:00,4.48,4.48,4.48,4.48,36000.0,4.1232,4.1232,4.1232,4.1232,36000.0
2010-11-02 12:30:00,4.5,4.51,4.5,4.51,43200.0,4.1416,4.1508,4.1416,4.1508,43200.0
2010-11-02 13:00:00,4.51,4.51,4.51,4.51,2400.0,4.1508,4.1508,4.1508,4.1508,2400.0
2010-11-02 13:30:00,4.5,4.51,4.5,4.51,16800.0,4.1416,4.1508,4.1416,4.1508,16800.0
2010-11-02 14:00:00,4.51,4.51,4.5,4.5,28800.0,4.1508,4.1508,4.1416,4.1416,28800.0
2010-11-02 14:30:00,4.5,4.5,4.49,4.49,199200.0,4.1416,4.1416,4.1324,4.1324,199200.0
2010-11-02 15:00:00,4.5,4.51,4.5,4.51,28800.0,4.1416,4.1508,4.1416,4.1508,28800.0
2010-11-02 15:30:00,4.5,4.5,4.48,4.48,115200.0,4.1416,4.1416,4.1232,4.1232,115200.0
2010-11-02 16:00:00,4.48,4.48,4.48,4.48,2400.0,4.1232,4.1232,4.1232,4.1232,2400.0
2010-11-02 16:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-02 17:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-02 17:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-02 18:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-02 18:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-02 19:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-02 19:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-03 08:00:00,4.52,4.52,4.52,4.52,14400.0,4.16,4.16,4.16,4.16,14400.0
2010-11-03 08:30:00,4.52,4.52,4.52,4.52,2400.0,4.16,4.16,4.16,4.16,2400.0
2010-11-03 09:00:00,4.52,4.52,4.52,4.52,0.0,4.16,4.16,4.16,4.16,0.0
2010-11-03 09:30:00,4.5,4.51,4.49,4.5,158400.0,4.1416,4.1508,4.1324,4.1416,158400.0
2010-11-03 10:00:00,4.51,4.52,4.49,4.52,67200.0,4.1508,4.16,4.1324,4.16,67200.0
2010-11-03 10:30:00,4.5,4.5,4.49,4.49,16800.0,4.1416,4.1416,4.1324,4.1324,16800.0
2010-11-03 11:00:00,4.48,4.48,4.46,4.46,55200.0,4.1232,4.1232,4.1048,4.1048,55200.0
2010-11-03 11:30:00,4.46,4.47,4.46,4.47,38400.0,4.1048,4.114,4.1048,4.114,38400.0
2010-11-03 12:00:00,4.45,4.46,4.45,4.46,16800.0,4.0956,4.1048,4.0956,4.1048,16800.0
2010-11-03 12:30:00,4.46,4.47,4.46,4.47,12000.0,4.1048,4.114,4.1048,4.114,12000.0
2010-11-03 13:00:00,4.47,4.47,4.45,4.46,74400.0,4.114,4.114,4.0956,4.1048,74400.0
2010-11-03 13:30:00,4.46,4.46,4.46,4.46,9600.0,4.1048,4.1048,4.1048,4.1048,9600.0
2010-11-03 14:00:00,4.44,4.53,4.33,4.4,405600.0,4.0864,4.1692,3.9851,4.0495,405600.0
2010-11-03 14:30:00,4.38,4.5,4.38,4.5,184800.0,4.0311,4.1416,4.0311,4.1416,184800.0
2010-11-03 15:00:00,4.5,4.53,4.49,4.5,91200.0,4.1416,4.1692,4.1324,4.1416,91200.0
2010-11-03 15:30:00,4.49,4.51,4.48,4.51,72000.0,4.1324,4.1508,4.1232,4.1508,72000.0
2010-11-03 16:00:00,4.52,4.52,4.52,4.52,2400.0,4.16,4.16,4.16,4.16,2400.0
2010-11-03 16:30:00,4.52,4.52,4.52,4.52,0.0,4.16,4.16,4.16,4.16,0.0
2010-11-03 17:00:00,4.52,4.52,4.52,4.52,0.0,4.16,4.16,4.16,4.16,0.0
2010-11-03 17:30:00,4.52,4.52,4.52,4.52,0.0,4.16,4.16,4.16,4.16,0.0
2010-11-03 18:00:00,4.52,4.52,4.52,4.52,0.0,4.16,4.16,4.16,4.16,0.0
2010-11-03 18:30:00,4.52,4.52,4.52,4.52,0.0,4.16,4.16,4.16,4.16,0.0
2010-11-03 19:00:00,4.52,4.52,4.52,4.52,0.0,4.16,4.16,4.16,4.16,0.0
2010-11-03 19:30:00,4.52,4.52,4.52,4.52,0.0,4.16,4.16,4.16,4.16,0.0
2010-11-04 07:00:00,4.6,4.6,4.6,4.6,24000.0,4.2336,4.2336,4.2336,4.2336,24000.0
2010-11-04 07:30:00,4.6,4.6,4.6,4.6,0.0,4.2336,4.2336,4.2336,4.2336,0.0
2010-11-04 08:00:00,4.61,4.64,4.61,4.64,24000.0,4.2428,4.2704,4.2428,4.2704,24000.0
2010-11-04 08:30:00,4.64,4.65,4.64,4.65,26400.0,4.2704,4.2796,4.2704,4.2796,26400.0
2010-11-04 09:00:00,4.65,4.65,4.64,4.65,38400.0,4.2796,4.2796,4.2704,4.2796,38400.0
2010-11-04 09:30:00,4.65,4.69,4.64,4.69,576000.0,4.2796,4.3164,4.2704,4.3164,576000.0
2010-11-04 10:00:00,4.7,4.73,4.68,4.73,170400.0,4.3256,4.3533,4.3072,4.3533,170400.0
2010-11-04 10:30:00,4.73,4.76,4.72,4.76,67200.0,4.3533,4.3809,4.344,4.3809,67200.0
2010-11-04 11:00:00,4.76,4.77,4.74,4.75,134400.0,4.3809,4.3901,4.3625,4.3717,134400.0
2010-11-04 11:30:00,4.75,4.76,4.74,4.74,129600.0,4.3717,4.3809,4.3625,4.3625,129600.0
2010-11-04 12:00:00,4.74,4.75,4.73,4.75,96000.0,4.3625,4.3717,4.3533,4.3717,96000.0
2010-11-04 12:30:00,4.74,4.76,4.74,4.75,43200.0,4.3625,4.3809,4.3625,4.3717,43200.0
2010-11-04 13:00:00,4.75,4.75,4.75,4.75,24000.0,4.3717,4.3717,4.3717,4.3717,24000.0
2010-11-04 13:30:00,4.76,4.76,4.74,4.74,86400.0,4.3809,4.3809,4.3625,4.3625,86400.0
2010-11-04 14:00:00,4.75,4.75,4.75,4.75,7200.0,4.3717,4.3717,4.3717,4.3717,7200.0
2010-11-04 14:30:00,4.75,4.77,4.75,4.76,98400.0,4.3717,4.3901,4.3717,4.3809,98400.0
2010-11-04 15:00:00,4.77,4.77,4.77,4.77,2400.0,4.3901,4.3901,4.3901,4.3901,2400.0
2010-11-04 15:30:00,4.78,4.79,4.76,4.78,328800.0,4.3993,4.4085,4.3809,4.3993,328800.0
2010-11-04 16:00:00,4.78,4.78,4.78,4.78,0.0,4.3993,4.3993,4.3993,4.3993,0.0
2010-11-04 16:30:00,4.78,4.78,4.78,4.78,0.0,4.3993,4.3993,4.3993,4.3993,0.0
2010-11-04 17:00:00,4.78,4.78,4.78,4.78,0.0,4.3993,4.3993,4.3993,4.3993,0.0
2010-11-04 17:30:00,4.78,4.78,4.78,4.78,0.0,4.3993,4.3993,4.3993,4.3993,0.0
2010-11-04 18:00:00,4.78,4.78,4.78,4.78,0.0,4.3993,4.3993,4.3993,4.3993,0.0
2010-11-04 18:30:00,4.78,4.78,4.78,4.78,0.0,4.3993,4.3993,4.3993,4.3993,0.0
2010-11-04 19:00:00,4.78,4.78,4.78,4.78,0.0,4.3993,4.3993,4.3993,4.3993,0.0
2010-11-04 19:30:00,4.78,4.78,4.78,4.78,0.0,4.3993,4.3993,4.3993,4.3993,0.0
2010-11-05 09:30:00,4.79,4.8,4.77,4.77,132000.0,4.4085,4.4177,4.3901,4.3901,132000.0
2010-11-05 10:00:00,4.77,4.78,4.76,4.78,24000.0,4.3901,4.3993,4.3809,4.3993,24000.0
2010-11-05 10:30:00,4.8,4.8,4.79,4.8,144000.0,4.4177,4.4177,4.4085,4.4177,144000.0
2010-11-05 11:00:00,4.8,4.8,4.79,4.79,12000.0,4.4177,4.4177,4.4085,4.4085,12000.0
2010-11-05 11:30:00,4.79,4.79,4.75,4.75,136800.0,4.4085,4.4085,4.3717,4.3717,136800.0
2010-11-05 12:00:00,4.74,4.76,4.74,4.75,127200.0,4.3625,4.3809,4.3625,4.3717,127200.0
2010-11-05 12:30:00,4.75,4.75,4.73,4.74,19200.0,4.3717,4.3717,4.3533,4.3625,19200.0
2010-11-05 13:00:00,4.78,4.78,4.77,4.77,93600.0,4.3993,4.3993,4.3901,4.3901,93600.0
2010-11-05 13:30:00,4.77,4.77,4.77,4.77,16800.0,4.3901,4.3901,4.3901,4.3901,16800.0
2010-11-05 14:00:00,4.76,4.76,4.74,4.74,45600.0,4.3809,4.3809,4.3625,4.3625,45600.0
2010-11-05 14:30:00,4.76,4.76,4.75,4.76,9600.0,4.3809,4.3809,4.3717,4.3809,9600.0
2010-11-05 15:00:00,4.76,4.76,4.76,4.76,31200.0,4.3809,4.3809,4.3809,4.3809,31200.0
2010-11-05 15:30:00,4.76,4.8,4.76,4.8,136800.0,4.3809,4.4177,4.3809,4.4177,136800.0
2010-11-08 09:30:00,4.75,4.75,4.72,4.72,96000.0,4.3717,4.3717,4.344,4.344,96000.0
2010-11-08 10:00:00,4.71,4.74,4.7,4.74,14400.0,4.3348,4.3625,4.3256,4.3625,14400.0
2010-11-08 10:30:00,4.73,4.73,4.73,4.73,19200.0,4.3533,4.3533,4.3533,4.3533,19200.0
2010-11-08 11:00:00,4.71,4.72,4.71,4.72,12000.0,4.3348,4.344,4.3348,4.344,12000.0
2010-11-08 11:30:00,4.74,4.76,4.73,4.76,28800.0,4.3625,4.3809,4.3533,4.3809,28800.0
2010-11-08 12:00:00,4.75,4.76,4.75,4.76,4800.0,4.3717,4.3809,4.3717,4.3809,4800.0
2010-11-08 12:30:00,4.75,4.75,4.75,4.75,2400.0,4.3717,4.3717,4.3717,4.3717,2400.0
2010-11-08 13:00:00,4.75,4.75,4.75,4.75,7200.0,4.3717,4.3717,4.3717,4.3717,7200.0
2010-11-08 13:30:00,4.75,4.75,4.74,4.74,12000.0,4.3717,4.3717,4.3625,4.3625,12000.0
2010-11-08 14:00:00,4.76,4.77,4.76,4.77,9600.0,4.3809,4.3901,4.3809,4.3901,9600.0
2010-11-08 14:30:00,4.75,4.76,4.74,4.75,57600.0,4.3717,4.3809,4.3625,4.3717,57600.0
2010-11-08 15:00:00,4.76,4.76,4.76,4.76,7200.0,4.3809,4.3809,4.3809,4.3809,7200.0
2010-11-08 15:30:00,4.77,4.77,4.74,4.76,84000.0,4.3901,4.3901,4.3625,4.3809,84000.0
2010-11-09 07:00:00,4.79,4.79,4.79,4.79,7200.0,4.4085,4.4085,4.4085,4.4085,7200.0
2010-11-09 07:30:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-11-09 08:00:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-11-09 08:30:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-11-09 09:00:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-11-09 09:30:00,4.78,4.78,4.73,4.75,141600.0,4.3993,4.3993,4.3533,4.3717,141600.0
2010-11-09 10:00:00,4.77,4.77,4.76,4.77,57600.0,4.3901,4.3901,4.3809,4.3901,57600.0
2010-11-09 10:30:00,4.75,4.75,4.74,4.74,9600.0,4.3717,4.3717,4.3625,4.3625,9600.0
2010-11-09 11:00:00,4.75,4.75,4.73,4.75,72000.0,4.3717,4.3717,4.3533,4.3717,72000.0
2010-11-09 11:30:00,4.75,4.75,4.72,4.72,9600.0,4.3717,4.3717,4.344,4.344,9600.0
2010-11-09 12:00:00,4.72,4.73,4.71,4.72,160800.0,4.344,4.3533,4.3348,4.344,160800.0
2010-11-09 12:30:00,4.73,4.73,4.72,4.72,21600.0,4.3533,4.3533,4.344,4.344,21600.0
2010-11-09 13:00:00,4.71,4.71,4.71,4.71,33600.0,4.3348,4.3348,4.3348,4.3348,33600.0
2010-11-09 13:30:00,4.71,4.71,4.68,4.69,247200.0,4.3348,4.3348,4.3072,4.3164,247200.0
2010-11-09 14:00:00,4.69,4.72,4.69,4.72,12000.0,4.3164,4.344,4.3164,4.344,12000.0
2010-11-09 14:30:00,4.71,4.72,4.71,4.72,31200.0,4.3348,4.344,4.3348,4.344,31200.0
2010-11-09 15:00:00,4.7,4.7,4.69,4.7,105600.0,4.3256,4.3256,4.3164,4.3256,105600.0
2010-11-09 15:30:00,4.7,4.7,4.63,4.69,307200.0,4.3256,4.3256,4.2612,4.3164,307200.0
2010-11-09 16:00:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-09 16:30:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-09 17:00:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-09 17:30:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-09 18:00:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-09 18:30:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-09 19:00:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-09 19:30:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-10 08:30:00,4.69,4.69,4.69,4.69,14400.0,4.3164,4.3164,4.3164,4.3164,14400.0
2010-11-10 09:00:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-11-10 09:30:00,4.68,4.69,4.61,4.61,336000.0,4.3072,4.3164,4.2428,4.2428,336000.0
2010-11-10 10:00:00,4.58,4.62,4.58,4.59,100800.0,4.2152,4.252,4.2152,4.2244,100800.0
2010-11-10 10:30:00,4.6,4.63,4.59,4.61,55200.0,4.2336,4.2612,4.2244,4.2428,55200.0
2010-11-10 11:00:00,4.63,4.64,4.61,4.61,88800.0,4.2612,4.2704,4.2428,4.2428,88800.0
2010-11-10 11:30:00,4.65,4.67,4.65,4.67,36000.0,4.2796,4.298,4.2796,4.298,36000.0
2010-11-10 12:00:00,4.67,4.67,4.66,4.66,26400.0,4.298,4.298,4.2888,4.2888,26400.0
2010-11-10 12:30:00,4.66,4.66,4.66,4.66,0.0,4.2888,4.2888,4.2888,4.2888,0.0
2010-11-10 13:00:00,4.64,4.7,4.64,4.68,112800.0,4.2704,4.3256,4.2704,4.3072,112800.0
2010-11-10 13:30:00,4.68,4.68,4.68,4.68,120000.0,4.3072,4.3072,4.3072,4.3072,120000.0
2010-11-10 14:00:00,4.68,4.71,4.68,4.68,129600.0,4.3072,4.3348,4.3072,4.3072,129600.0
2010-11-10 14:30:00,4.69,4.69,4.69,4.69,96000.0,4.3164,4.3164,4.3164,4.3164,96000.0
2010-11-10 15:00:00,4.68,4.68,4.68,4.68,9600.0,4.3072,4.3072,4.3072,4.3072,9600.0
2010-11-10 15:30:00,4.68,4.7,4.68,4.7,76800.0,4.3072,4.3256,4.3072,4.3256,76800.0
2010-11-10 16:00:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-11-10 16:30:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-11-10 17:00:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-11-10 17:30:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-11-10 18:00:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-11-10 18:30:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-11-10 19:00:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-11-10 19:30:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-11-11 08:30:00,4.62,4.62,4.6,4.6,12000.0,4.252,4.252,4.2336,4.2336,12000.0
2010-11-11 09:00:00,4.6,4.6,4.6,4.6,7200.0,4.2336,4.2336,4.2336,4.2336,7200.0
2010-11-11 09:30:00,4.59,4.6,4.55,4.57,208800.0,4.2244,4.2336,4.1876,4.206,208800.0
2010-11-11 10:00:00,4.58,4.61,4.57,4.6,132000.0,4.2152,4.2428,4.206,4.2336,132000.0
2010-11-11 10:30:00,4.58,4.58,4.56,4.56,24000.0,4.2152,4.2152,4.1968,4.1968,24000.0
2010-11-11 11:00:00,4.59,4.59,4.57,4.57,98400.0,4.2244,4.2244,4.206,4.206,98400.0
2010-11-11 11:30:00,4.58,4.59,4.58,4.59,110400.0,4.2152,4.2244,4.2152,4.2244,110400.0
2010-11-11 12:00:00,4.59,4.6,4.59,4.59,12000.0,4.2244,4.2336,4.2244,4.2244,12000.0
2010-11-11 12:30:00,4.58,4.58,4.58,4.58,7200.0,4.2152,4.2152,4.2152,4.2152,7200.0
2010-11-11 13:00:00,4.57,4.57,4.57,4.57,4800.0,4.206,4.206,4.206,4.206,4800.0
2010-11-11 13:30:00,4.59,4.61,4.59,4.61,28800.0,4.2244,4.2428,4.2244,4.2428,28800.0
2010-11-11 14:00:00,4.62,4.62,4.61,4.62,40800.0,4.252,4.252,4.2428,4.252,40800.0
2010-11-11 14:30:00,4.63,4.64,4.61,4.61,156000.0,4.2612,4.2704,4.2428,4.2428,156000.0
2010-11-11 15:00:00,4.59,4.6,4.59,4.6,4800.0,4.2244,4.2336,4.2244,4.2336,4800.0
2010-11-11 15:30:00,4.6,4.62,4.57,4.61,100800.0,4.2336,4.252,4.206,4.2428,100800.0
2010-11-11 16:00:00,4.61,4.61,4.61,4.61,4800.0,4.2428,4.2428,4.2428,4.2428,4800.0
2010-11-11 16:30:00,4.61,4.61,4.61,4.61,0.0,4.2428,4.2428,4.2428,4.2428,0.0
2010-11-11 17:00:00,4.61,4.61,4.61,4.61,0.0,4.2428,4.2428,4.2428,4.2428,0.0
2010-11-11 17:30:00,4.61,4.61,4.61,4.61,0.0,4.2428,4.2428,4.2428,4.2428,0.0
2010-11-11 18:00:00,4.61,4.61,4.61,4.61,0.0,4.2428,4.2428,4.2428,4.2428,0.0
2010-11-11 18:30:00,4.61,4.61,4.61,4.61,0.0,4.2428,4.2428,4.2428,4.2428,0.0
2010-11-11 19:00:00,4.61,4.61,4.61,4.61,0.0,4.2428,4.2428,4.2428,4.2428,0.0
2010-11-11 19:30:00,4.61,4.61,4.61,4.61,0.0,4.2428,4.2428,4.2428,4.2428,0.0
2010-11-12 09:30:00,4.54,4.59,4.52,4.59,184800.0,4.1784,4.2244,4.16,4.2244,184800.0
2010-11-12 10:00:00,4.59,4.59,4.55,4.55,115200.0,4.2244,4.2244,4.1876,4.1876,115200.0
2010-11-12 10:30:00,4.54,4.54,4.49,4.5,576000.0,4.1784,4.1784,4.1324,4.1416,576000.0
2010-11-12 11:00:00,4.51,4.51,4.5,4.51,19200.0,4.1508,4.1508,4.1416,4.1508,19200.0
2010-11-12 11:30:00,4.53,4.53,4.5,4.51,141600.0,4.1692,4.1692,4.1416,4.1508,141600.0
2010-11-12 12:00:00,4.5,4.51,4.46,4.47,576000.0,4.1416,4.1508,4.1048,4.114,576000.0
2010-11-12 12:30:00,4.47,4.48,4.45,4.46,204000.0,4.114,4.1232,4.0956,4.1048,204000.0
2010-11-12 13:00:00,4.45,4.48,4.44,4.48,148800.0,4.0956,4.1232,4.0864,4.1232,148800.0
2010-11-12 13:30:00,4.48,4.48,4.46,4.46,14400.0,4.1232,4.1232,4.1048,4.1048,14400.0
2010-11-12 14:00:00,4.46,4.48,4.45,4.48,19200.0,4.1048,4.1232,4.0956,4.1232,19200.0
2010-11-12 14:30:00,4.47,4.5,4.46,4.5,139200.0,4.114,4.1416,4.1048,4.1416,139200.0
2010-11-12 15:00:00,4.51,4.52,4.49,4.5,182400.0,4.1508,4.16,4.1324,4.1416,182400.0
2010-11-12 15:30:00,4.49,4.51,4.49,4.5,36000.0,4.1324,4.1508,4.1324,4.1416,36000.0
2010-11-15 09:30:00,4.49,4.56,4.49,4.56,43200.0,4.1324,4.1968,4.1324,4.1968,43200.0
2010-11-15 10:00:00,4.52,4.55,4.52,4.55,21600.0,4.16,4.1876,4.16,4.1876,21600.0
2010-11-15 10:30:00,4.55,4.55,4.55,4.55,33600.0,4.1876,4.1876,4.1876,4.1876,33600.0
2010-11-15 11:00:00,4.56,4.56,4.54,4.54,16800.0,4.1968,4.1968,4.1784,4.1784,16800.0
2010-11-15 11:30:00,4.57,4.6,4.57,4.59,76800.0,4.206,4.2336,4.206,4.2244,76800.0
2010-11-15 12:00:00,4.58,4.59,4.57,4.59,40800.0,4.2152,4.2244,4.206,4.2244,40800.0
2010-11-15 12:30:00,4.59,4.6,4.58,4.6,55200.0,4.2244,4.2336,4.2152,4.2336,55200.0
2010-11-15 13:00:00,4.58,4.59,4.58,4.59,16800.0,4.2152,4.2244,4.2152,4.2244,16800.0
2010-11-15 13:30:00,4.6,4.6,4.6,4.6,9600.0,4.2336,4.2336,4.2336,4.2336,9600.0
2010-11-15 14:00:00,4.59,4.59,4.56,4.56,218400.0,4.2244,4.2244,4.1968,4.1968,218400.0
2010-11-15 14:30:00,4.56,4.58,4.55,4.58,79200.0,4.1968,4.2152,4.1876,4.2152,79200.0
2010-11-15 15:00:00,4.56,4.57,4.53,4.53,21600.0,4.1968,4.206,4.1692,4.1692,21600.0
2010-11-15 15:30:00,4.54,4.54,4.51,4.51,43200.0,4.1784,4.1784,4.1508,4.1508,43200.0
2010-11-16 08:00:00,4.45,4.45,4.45,4.45,4800.0,4.0956,4.0956,4.0956,4.0956,4800.0
2010-11-16 08:30:00,4.45,4.45,4.45,4.45,0.0,4.0956,4.0956,4.0956,4.0956,0.0
2010-11-16 09:00:00,4.45,4.45,4.45,4.45,0.0,4.0956,4.0956,4.0956,4.0956,0.0
2010-11-16 09:30:00,4.43,4.43,4.39,4.4,264000.0,4.0771,4.0771,4.0403,4.0495,264000.0
2010-11-16 10:00:00,4.4,4.43,4.38,4.39,196800.0,4.0495,4.0771,4.0311,4.0403,196800.0
2010-11-16 10:30:00,4.38,4.38,4.35,4.37,124800.0,4.0311,4.0311,4.0035,4.0219,124800.0
2010-11-16 11:00:00,4.36,4.36,4.3,4.31,86400.0,4.0127,4.0127,3.9575,3.9667,86400.0
2010-11-16 11:30:00,4.31,4.31,4.26,4.28,192000.0,3.9667,3.9667,3.9207,3.9391,192000.0
2010-11-16 12:00:00,4.28,4.3,4.27,4.29,98400.0,3.9391,3.9575,3.9299,3.9483,98400.0
2010-11-16 12:30:00,4.28,4.29,4.26,4.28,76800.0,3.9391,3.9483,3.9207,3.9391,76800.0
2010-11-16 13:00:00,4.3,4.3,4.28,4.3,33600.0,3.9575,3.9575,3.9391,3.9575,33600.0
2010-11-16 13:30:00,4.3,4.32,4.3,4.32,45600.0,3.9575,3.9759,3.9575,3.9759,45600.0
2010-11-16 14:00:00,4.31,4.31,4.28,4.28,28800.0,3.9667,3.9667,3.9391,3.9391,28800.0
2010-11-16 14:30:00,4.29,4.29,4.27,4.29,158400.0,3.9483,3.9483,3.9299,3.9483,158400.0
2010-11-16 15:00:00,4.3,4.3,4.27,4.28,139200.0,3.9575,3.9575,3.9299,3.9391,139200.0
2010-11-16 15:30:00,4.28,4.32,4.28,4.3,136800.0,3.9391,3.9759,3.9391,3.9575,136800.0
2010-11-16 16:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-16 16:30:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-16 17:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-16 17:30:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-16 18:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-16 18:30:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-16 19:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-16 19:30:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-17 08:30:00,4.32,4.32,4.32,4.32,4800.0,3.9759,3.9759,3.9759,3.9759,4800.0
2010-11-17 09:00:00,4.31,4.32,4.31,4.32,43200.0,3.9667,3.9759,3.9667,3.9759,43200.0
2010-11-17 09:30:00,4.32,4.32,4.29,4.3,372000.0,3.9759,3.9759,3.9483,3.9575,372000.0
2010-11-17 10:00:00,4.3,4.32,4.3,4.32,31200.0,3.9575,3.9759,3.9575,3.9759,31200.0
2010-11-17 10:30:00,4.3,4.3,4.3,4.3,36000.0,3.9575,3.9575,3.9575,3.9575,36000.0
2010-11-17 11:00:00,4.29,4.29,4.29,4.29,12000.0,3.9483,3.9483,3.9483,3.9483,12000.0
2010-11-17 11:30:00,4.32,4.33,4.31,4.33,26400.0,3.9759,3.9851,3.9667,3.9851,26400.0
2010-11-17 12:00:00,4.32,4.32,4.31,4.31,7200.0,3.9759,3.9759,3.9667,3.9667,7200.0
2010-11-17 12:30:00,4.31,4.31,4.31,4.31,0.0,3.9667,3.9667,3.9667,3.9667,0.0
2010-11-17 13:00:00,4.31,4.31,4.3,4.3,7200.0,3.9667,3.9667,3.9575,3.9575,7200.0
2010-11-17 13:30:00,4.33,4.33,4.31,4.32,189600.0,3.9851,3.9851,3.9667,3.9759,189600.0
2010-11-17 14:00:00,4.32,4.32,4.3,4.3,103200.0,3.9759,3.9759,3.9575,3.9575,103200.0
2010-11-17 14:30:00,4.32,4.32,4.31,4.31,19200.0,3.9759,3.9759,3.9667,3.9667,19200.0
2010-11-17 15:00:00,4.31,4.31,4.28,4.28,84000.0,3.9667,3.9667,3.9391,3.9391,84000.0
2010-11-17 15:30:00,4.29,4.3,4.29,4.3,19200.0,3.9483,3.9575,3.9483,3.9575,19200.0
2010-11-17 16:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-17 16:30:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-17 17:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-17 17:30:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-17 18:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-17 18:30:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-17 19:00:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-17 19:30:00,4.3,4.3,4.3,4.3,0.0,3.9575,3.9575,3.9575,3.9575,0.0
2010-11-18 08:00:00,4.4,4.41,4.4,4.41,9600.0,4.0495,4.0587,4.0495,4.0587,9600.0
2010-11-18 08:30:00,4.41,4.41,4.41,4.41,0.0,4.0587,4.0587,4.0587,4.0587,0.0
2010-11-18 09:00:00,4.4,4.4,4.4,4.4,26400.0,4.0495,4.0495,4.0495,4.0495,26400.0
2010-11-18 09:30:00,4.4,4.46,4.4,4.43,571200.0,4.0495,4.1048,4.0495,4.0771,571200.0
2010-11-18 10:00:00,4.46,4.51,4.46,4.51,139200.0,4.1048,4.1508,4.1048,4.1508,139200.0
2010-11-18 10:30:00,4.5,4.5,4.5,4.5,117600.0,4.1416,4.1416,4.1416,4.1416,117600.0
2010-11-18 11:00:00,4.51,4.52,4.5,4.5,45600.0,4.1508,4.16,4.1416,4.1416,45600.0
2010-11-18 11:30:00,4.5,4.5,4.49,4.49,60000.0,4.1416,4.1416,4.1324,4.1324,60000.0
2010-11-18 12:00:00,4.5,4.51,4.5,4.5,28800.0,4.1416,4.1508,4.1416,4.1416,28800.0
2010-11-18 12:30:00,4.5,4.5,4.49,4.5,93600.0,4.1416,4.1416,4.1324,4.1416,93600.0
2010-11-18 13:00:00,4.5,4.5,4.5,4.5,21600.0,4.1416,4.1416,4.1416,4.1416,21600.0
2010-11-18 13:30:00,4.5,4.5,4.5,4.5,14400.0,4.1416,4.1416,4.1416,4.1416,14400.0
2010-11-18 14:00:00,4.5,4.5,4.49,4.49,69600.0,4.1416,4.1416,4.1324,4.1324,69600.0
2010-11-18 14:30:00,4.5,4.51,4.5,4.51,26400.0,4.1416,4.1508,4.1416,4.1508,26400.0
2010-11-18 15:00:00,4.5,4.5,4.5,4.5,2400.0,4.1416,4.1416,4.1416,4.1416,2400.0
2010-11-18 15:30:00,4.48,4.49,4.48,4.48,144000.0,4.1232,4.1324,4.1232,4.1232,144000.0
2010-11-18 16:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-18 16:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-18 17:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-18 17:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-18 18:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-18 18:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-18 19:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-18 19:30:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-19 09:30:00,4.48,4.48,4.43,4.43,81600.0,4.1232,4.1232,4.0771,4.0771,81600.0
2010-11-19 10:00:00,4.44,4.45,4.44,4.44,19200.0,4.0864,4.0956,4.0864,4.0864,19200.0
2010-11-19 10:30:00,4.48,4.48,4.48,4.48,21600.0,4.1232,4.1232,4.1232,4.1232,21600.0
2010-11-19 11:00:00,4.48,4.48,4.48,4.48,0.0,4.1232,4.1232,4.1232,4.1232,0.0
2010-11-19 11:30:00,4.48,4.48,4.48,4.48,2400.0,4.1232,4.1232,4.1232,4.1232,2400.0
2010-11-19 12:00:00,4.48,4.48,4.48,4.48,4800.0,4.1232,4.1232,4.1232,4.1232,4800.0
2010-11-19 12:30:00,4.48,4.48,4.48,4.48,4800.0,4.1232,4.1232,4.1232,4.1232,4800.0
2010-11-19 13:00:00,4.5,4.5,4.48,4.48,7200.0,4.1416,4.1416,4.1232,4.1232,7200.0
2010-11-19 13:30:00,4.48,4.48,4.48,4.48,2400.0,4.1232,4.1232,4.1232,4.1232,2400.0
2010-11-19 14:00:00,4.49,4.49,4.49,4.49,40800.0,4.1324,4.1324,4.1324,4.1324,40800.0
2010-11-19 14:30:00,4.5,4.5,4.5,4.5,14400.0,4.1416,4.1416,4.1416,4.1416,14400.0
2010-11-19 15:00:00,4.5,4.5,4.49,4.49,31200.0,4.1416,4.1416,4.1324,4.1324,31200.0
2010-11-19 15:30:00,4.49,4.52,4.49,4.52,96000.0,4.1324,4.16,4.1324,4.16,96000.0
2010-11-22 09:30:00,4.46,4.49,4.44,4.49,417600.0,4.1048,4.1324,4.0864,4.1324,417600.0
2010-11-22 10:00:00,4.49,4.49,4.46,4.46,74400.0,4.1324,4.1324,4.1048,4.1048,74400.0
2010-11-22 10:30:00,4.42,4.42,4.4,4.42,326400.0,4.0679,4.0679,4.0495,4.0679,326400.0
2010-11-22 11:00:00,4.42,4.43,4.41,4.43,33600.0,4.0679,4.0771,4.0587,4.0771,33600.0
2010-11-22 11:30:00,4.43,4.43,4.43,4.43,4800.0,4.0771,4.0771,4.0771,4.0771,4800.0
2010-11-22 12:00:00,4.42,4.42,4.39,4.39,86400.0,4.0679,4.0679,4.0403,4.0403,86400.0
2010-11-22 12:30:00,4.36,4.37,4.35,4.37,57600.0,4.0127,4.0219,4.0035,4.0219,57600.0
2010-11-22 13:00:00,4.36,4.38,4.36,4.38,103200.0,4.0127,4.0311,4.0127,4.0311,103200.0
2010-11-22 13:30:00,4.39,4.39,4.39,4.39,31200.0,4.0403,4.0403,4.0403,4.0403,31200.0
2010-11-22 14:00:00,4.41,4.44,4.41,4.42,86400.0,4.0587,4.0864,4.0587,4.0679,86400.0
2010-11-22 14:30:00,4.42,4.46,4.42,4.46,93600.0,4.0679,4.1048,4.0679,4.1048,93600.0
2010-11-22 15:00:00,4.47,4.47,4.44,4.44,144000.0,4.114,4.114,4.0864,4.0864,144000.0
2010-11-22 15:30:00,4.45,4.5,4.45,4.49,91200.0,4.0956,4.1416,4.0956,4.1324,91200.0
2010-11-23 08:30:00,4.38,4.38,4.38,4.38,2400.0,4.0311,4.0311,4.0311,4.0311,2400.0
2010-11-23 09:00:00,4.38,4.38,4.38,4.38,0.0,4.0311,4.0311,4.0311,4.0311,0.0
2010-11-23 09:30:00,4.37,4.37,4.29,4.29,556800.0,4.0219,4.0219,3.9483,3.9483,556800.0
2010-11-23 10:00:00,4.31,4.33,4.31,4.32,156000.0,3.9667,3.9851,3.9667,3.9759,156000.0
2010-11-23 10:30:00,4.32,4.34,4.32,4.34,208800.0,3.9759,3.9943,3.9759,3.9943,208800.0
2010-11-23 11:00:00,4.33,4.33,4.29,4.29,144000.0,3.9851,3.9851,3.9483,3.9483,144000.0
2010-11-23 11:30:00,4.27,4.3,4.27,4.3,105600.0,3.9299,3.9575,3.9299,3.9575,105600.0
2010-11-23 12:00:00,4.29,4.31,4.29,4.31,40800.0,3.9483,3.9667,3.9483,3.9667,40800.0
2010-11-23 12:30:00,4.31,4.33,4.3,4.33,144000.0,3.9667,3.9851,3.9575,3.9851,144000.0
2010-11-23 13:00:00,4.32,4.32,4.32,4.32,33600.0,3.9759,3.9759,3.9759,3.9759,33600.0
2010-11-23 13:30:00,4.33,4.34,4.3,4.3,84000.0,3.9851,3.9943,3.9575,3.9575,84000.0
2010-11-23 14:00:00,4.31,4.31,4.29,4.29,76800.0,3.9667,3.9667,3.9483,3.9483,76800.0
2010-11-23 14:30:00,4.28,4.31,4.28,4.31,115200.0,3.9391,3.9667,3.9391,3.9667,115200.0
2010-11-23 15:00:00,4.3,4.32,4.3,4.3,429600.0,3.9575,3.9759,3.9575,3.9575,429600.0
2010-11-23 15:30:00,4.32,4.34,4.31,4.32,528000.0,3.9759,3.9943,3.9667,3.9759,528000.0
2010-11-23 16:00:00,4.33,4.33,4.33,4.33,127200.0,3.9851,3.9851,3.9851,3.9851,127200.0
2010-11-23 16:30:00,4.33,4.33,4.33,4.33,0.0,3.9851,3.9851,3.9851,3.9851,0.0
2010-11-23 17:00:00,4.33,4.33,4.33,4.33,0.0,3.9851,3.9851,3.9851,3.9851,0.0
2010-11-23 17:30:00,4.33,4.33,4.33,4.33,0.0,3.9851,3.9851,3.9851,3.9851,0.0
2010-11-23 18:00:00,4.33,4.33,4.33,4.33,0.0,3.9851,3.9851,3.9851,3.9851,0.0
2010-11-23 18:30:00,4.33,4.33,4.33,4.33,0.0,3.9851,3.9851,3.9851,3.9851,0.0
2010-11-23 19:00:00,4.33,4.33,4.33,4.33,0.0,3.9851,3.9851,3.9851,3.9851,0.0
2010-11-23 19:30:00,4.33,4.33,4.33,4.33,0.0,3.9851,3.9851,3.9851,3.9851,0.0
2010-11-24 08:30:00,4.4,4.4,4.4,4.4,9600.0,4.0495,4.0495,4.0495,4.0495,9600.0
2010-11-24 09:00:00,4.4,4.4,4.4,4.4,2400.0,4.0495,4.0495,4.0495,4.0495,2400.0
2010-11-24 09:30:00,4.4,4.45,4.4,4.44,422400.0,4.0495,4.0956,4.0495,4.0864,422400.0
2010-11-24 10:00:00,4.44,4.46,4.42,4.46,163200.0,4.0864,4.1048,4.0679,4.1048,163200.0
2010-11-24 10:30:00,4.46,4.48,4.46,4.47,79200.0,4.1048,4.1232,4.1048,4.114,79200.0
2010-11-24 11:00:00,4.47,4.48,4.46,4.47,55200.0,4.114,4.1232,4.1048,4.114,55200.0
2010-11-24 11:30:00,4.46,4.46,4.46,4.46,21600.0,4.1048,4.1048,4.1048,4.1048,21600.0
2010-11-24 12:00:00,4.47,4.48,4.47,4.48,7200.0,4.114,4.1232,4.114,4.1232,7200.0
2010-11-24 12:30:00,4.48,4.48,4.47,4.47,14400.0,4.1232,4.1232,4.114,4.114,14400.0
2010-11-24 13:00:00,4.48,4.49,4.48,4.49,12000.0,4.1232,4.1324,4.1232,4.1324,12000.0
2010-11-24 13:30:00,4.49,4.49,4.49,4.49,14400.0,4.1324,4.1324,4.1324,4.1324,14400.0
2010-11-24 14:00:00,4.49,4.49,4.48,4.49,24000.0,4.1324,4.1324,4.1232,4.1324,24000.0
2010-11-24 14:30:00,4.49,4.49,4.48,4.48,7200.0,4.1324,4.1324,4.1232,4.1232,7200.0
2010-11-24 15:00:00,4.49,4.51,4.49,4.5,74400.0,4.1324,4.1508,4.1324,4.1416,74400.0
2010-11-24 15:30:00,4.48,4.5,4.47,4.49,108000.0,4.1232,4.1416,4.114,4.1324,108000.0
2010-11-24 16:00:00,4.49,4.49,4.49,4.49,16800.0,4.1324,4.1324,4.1324,4.1324,16800.0
2010-11-24 16:30:00,4.49,4.49,4.49,4.49,0.0,4.1324,4.1324,4.1324,4.1324,0.0
2010-11-24 17:00:00,4.49,4.49,4.49,4.49,0.0,4.1324,4.1324,4.1324,4.1324,0.0
2010-11-24 17:30:00,4.49,4.49,4.49,4.49,0.0,4.1324,4.1324,4.1324,4.1324,0.0
2010-11-24 18:00:00,4.49,4.49,4.49,4.49,0.0,4.1324,4.1324,4.1324,4.1324,0.0
2010-11-24 18:30:00,4.49,4.49,4.49,4.49,0.0,4.1324,4.1324,4.1324,4.1324,0.0
2010-11-24 19:00:00,4.49,4.49,4.49,4.49,0.0,4.1324,4.1324,4.1324,4.1324,0.0
2010-11-24 19:30:00,4.48,4.48,4.48,4.48,7200.0,4.1232,4.1232,4.1232,4.1232,7200.0
2010-11-26 09:30:00,4.39,4.4,4.37,4.4,280800.0,4.0403,4.0495,4.0219,4.0495,280800.0
2010-11-26 10:00:00,4.41,4.43,4.4,4.42,139200.0,4.0587,4.0771,4.0495,4.0679,139200.0
2010-11-26 10:30:00,4.42,4.43,4.42,4.43,50400.0,4.0679,4.0771,4.0679,4.0771,50400.0
2010-11-26 11:00:00,4.4,4.41,4.39,4.4,273600.0,4.0495,4.0587,4.0403,4.0495,273600.0
2010-11-26 11:30:00,4.41,4.41,4.39,4.39,81600.0,4.0587,4.0587,4.0403,4.0403,81600.0
2010-11-26 12:00:00,4.41,4.41,4.41,4.41,2400.0,4.0587,4.0587,4.0587,4.0587,2400.0
2010-11-26 12:30:00,4.4,4.4,4.39,4.39,115200.0,4.0495,4.0495,4.0403,4.0403,115200.0
2010-11-29 09:30:00,4.3,4.31,4.23,4.23,448800.0,3.9575,3.9667,3.8931,3.8931,448800.0
2010-11-29 10:00:00,4.21,4.24,4.21,4.23,158400.0,3.8747,3.9023,3.8747,3.8931,158400.0
2010-11-29 10:30:00,4.23,4.26,4.23,4.24,120000.0,3.8931,3.9207,3.8931,3.9023,120000.0
2010-11-29 11:00:00,4.25,4.25,4.25,4.25,4800.0,3.9115,3.9115,3.9115,3.9115,4800.0
2010-11-29 11:30:00,4.23,4.23,4.22,4.23,16800.0,3.8931,3.8931,3.8839,3.8931,16800.0
2010-11-29 12:00:00,4.25,4.26,4.25,4.26,45600.0,3.9115,3.9207,3.9115,3.9207,45600.0
2010-11-29 12:30:00,4.26,4.26,4.25,4.26,14400.0,3.9207,3.9207,3.9115,3.9207,14400.0
2010-11-29 13:00:00,4.26,4.26,4.26,4.26,16800.0,3.9207,3.9207,3.9207,3.9207,16800.0
2010-11-29 13:30:00,4.24,4.26,4.24,4.25,45600.0,3.9023,3.9207,3.9023,3.9115,45600.0
2010-11-29 14:00:00,4.26,4.29,4.25,4.29,156000.0,3.9207,3.9483,3.9115,3.9483,156000.0
2010-11-29 14:30:00,4.3,4.34,4.3,4.34,100800.0,3.9575,3.9943,3.9575,3.9943,100800.0
2010-11-29 15:00:00,4.35,4.37,4.34,4.37,43200.0,4.0035,4.0219,3.9943,4.0219,43200.0
2010-11-29 15:30:00,4.36,4.37,4.35,4.35,79200.0,4.0127,4.0219,4.0035,4.0035,79200.0
2010-11-30 07:00:00,4.32,4.32,4.32,4.32,2400.0,3.9759,3.9759,3.9759,3.9759,2400.0
2010-11-30 07:30:00,4.32,4.32,4.32,4.32,0.0,3.9759,3.9759,3.9759,3.9759,0.0
2010-11-30 08:00:00,4.32,4.32,4.32,4.32,0.0,3.9759,3.9759,3.9759,3.9759,0.0
2010-11-30 08:30:00,4.24,4.24,4.24,4.24,2400.0,3.9023,3.9023,3.9023,3.9023,2400.0
2010-11-30 09:00:00,4.24,4.24,4.24,4.24,0.0,3.9023,3.9023,3.9023,3.9023,0.0
2010-11-30 09:30:00,4.23,4.28,4.23,4.28,134400.0,3.8931,3.9391,3.8931,3.9391,134400.0
2010-11-30 10:00:00,4.3,4.32,4.28,4.32,110400.0,3.9575,3.9759,3.9391,3.9759,110400.0
2010-11-30 10:30:00,4.3,4.3,4.28,4.28,36000.0,3.9575,3.9575,3.9391,3.9391,36000.0
2010-11-30 11:00:00,4.28,4.28,4.28,4.28,7200.0,3.9391,3.9391,3.9391,3.9391,7200.0
2010-11-30 11:30:00,4.29,4.3,4.29,4.3,43200.0,3.9483,3.9575,3.9483,3.9575,43200.0
2010-11-30 12:00:00,4.31,4.31,4.3,4.3,48000.0,3.9667,3.9667,3.9575,3.9575,48000.0
2010-11-30 12:30:00,4.31,4.31,4.29,4.31,50400.0,3.9667,3.9667,3.9483,3.9667,50400.0
2010-11-30 13:00:00,4.33,4.36,4.33,4.35,40800.0,3.9851,4.0127,3.9851,4.0035,40800.0
2010-11-30 13:30:00,4.34,4.35,4.34,4.34,69600.0,3.9943,4.0035,3.9943,3.9943,69600.0
2010-11-30 14:00:00,4.35,4.36,4.31,4.32,52800.0,4.0035,4.0127,3.9667,3.9759,52800.0
2010-11-30 14:30:00,4.32,4.33,4.31,4.32,26400.0,3.9759,3.9851,3.9667,3.9759,26400.0
2010-11-30 15:00:00,4.34,4.34,4.33,4.34,43200.0,3.9943,3.9943,3.9851,3.9943,43200.0
2010-11-30 15:30:00,4.35,4.35,4.3,4.3,100800.0,4.0035,4.0035,3.9575,3.9575,100800.0
2010-11-30 16:00:00,4.29,4.29,4.27,4.27,120000.0,3.9483,3.9483,3.9299,3.9299,120000.0
2010-11-30 16:30:00,4.28,4.28,4.28,4.28,4800.0,3.9391,3.9391,3.9391,3.9391,4800.0
2010-11-30 17:00:00,4.28,4.28,4.28,4.28,0.0,3.9391,3.9391,3.9391,3.9391,0.0
2010-11-30 17:30:00,4.28,4.28,4.28,4.28,0.0,3.9391,3.9391,3.9391,3.9391,0.0
2010-11-30 18:00:00,4.28,4.28,4.28,4.28,0.0,3.9391,3.9391,3.9391,3.9391,0.0
2010-11-30 18:30:00,4.28,4.28,4.28,4.28,0.0,3.9391,3.9391,3.9391,3.9391,0.0
2010-11-30 19:00:00,4.28,4.28,4.28,4.28,0.0,3.9391,3.9391,3.9391,3.9391,0.0
2010-11-30 19:30:00,4.28,4.28,4.28,4.28,0.0,3.9391,3.9391,3.9391,3.9391,0.0
2010-12-01 08:00:00,4.45,4.45,4.45,4.45,2400.0,4.0956,4.0956,4.0956,4.0956,2400.0
2010-12-01 08:30:00,4.46,4.46,4.46,4.46,4800.0,4.1048,4.1048,4.1048,4.1048,4800.0
2010-12-01 09:00:00,4.46,4.47,4.45,4.47,43200.0,4.1048,4.114,4.0956,4.114,43200.0
2010-12-01 09:30:00,4.47,4.54,4.46,4.53,304800.0,4.114,4.1784,4.1048,4.1692,304800.0
2010-12-01 10:00:00,4.54,4.54,4.51,4.51,86400.0,4.1784,4.1784,4.1508,4.1508,86400.0
2010-12-01 10:30:00,4.51,4.53,4.51,4.52,57600.0,4.1508,4.1692,4.1508,4.16,57600.0
2010-12-01 11:00:00,4.52,4.53,4.51,4.52,16800.0,4.16,4.1692,4.1508,4.16,16800.0
2010-12-01 11:30:00,4.52,4.56,4.52,4.56,122400.0,4.16,4.1968,4.16,4.1968,122400.0
2010-12-01 12:00:00,4.58,4.58,4.57,4.57,48000.0,4.2152,4.2152,4.206,4.206,48000.0
2010-12-01 12:30:00,4.58,4.58,4.57,4.58,72000.0,4.2152,4.2152,4.206,4.2152,72000.0
2010-12-01 13:00:00,4.58,4.6,4.57,4.57,81600.0,4.2152,4.2336,4.206,4.206,81600.0
2010-12-01 13:30:00,4.58,4.59,4.58,4.59,247200.0,4.2152,4.2244,4.2152,4.2244,247200.0
2010-12-01 14:00:00,4.58,4.6,4.58,4.59,62400.0,4.2152,4.2336,4.2152,4.2244,62400.0
2010-12-01 14:30:00,4.6,4.6,4.6,4.6,16800.0,4.2336,4.2336,4.2336,4.2336,16800.0
2010-12-01 15:00:00,4.6,4.6,4.59,4.6,103200.0,4.2336,4.2336,4.2244,4.2336,103200.0
2010-12-01 15:30:00,4.59,4.6,4.58,4.59,230400.0,4.2244,4.2336,4.2152,4.2244,230400.0
2010-12-01 16:00:00,4.58,4.58,4.58,4.58,14400.0,4.2152,4.2152,4.2152,4.2152,14400.0
2010-12-01 16:30:00,4.58,4.58,4.58,4.58,0.0,4.2152,4.2152,4.2152,4.2152,0.0
2010-12-01 17:00:00,4.58,4.58,4.58,4.58,0.0,4.2152,4.2152,4.2152,4.2152,0.0
2010-12-01 17:30:00,4.58,4.58,4.58,4.58,0.0,4.2152,4.2152,4.2152,4.2152,0.0
2010-12-01 18:00:00,4.58,4.58,4.58,4.58,0.0,4.2152,4.2152,4.2152,4.2152,0.0
2010-12-01 18:30:00,4.58,4.58,4.58,4.58,0.0,4.2152,4.2152,4.2152,4.2152,0.0
2010-12-01 19:00:00,4.58,4.58,4.58,4.58,0.0,4.2152,4.2152,4.2152,4.2152,0.0
2010-12-01 19:30:00,4.58,4.58,4.58,4.58,0.0,4.2152,4.2152,4.2152,4.2152,0.0
2010-12-02 09:30:00,4.6,4.64,4.6,4.64,396000.0,4.2336,4.2704,4.2336,4.2704,396000.0
2010-12-02 10:00:00,4.56,4.69,4.56,4.69,165600.0,4.1968,4.3164,4.1968,4.3164,165600.0
2010-12-02 10:30:00,4.68,4.69,4.68,4.68,76800.0,4.3072,4.3164,4.3072,4.3072,76800.0
2010-12-02 11:00:00,4.69,4.71,4.69,4.71,62400.0,4.3164,4.3348,4.3164,4.3348,62400.0
2010-12-02 11:30:00,4.72,4.72,4.71,4.71,12000.0,4.344,4.344,4.3348,4.3348,12000.0
2010-12-02 12:00:00,4.71,4.71,4.71,4.71,0.0,4.3348,4.3348,4.3348,4.3348,0.0
2010-12-02 12:30:00,4.71,4.72,4.71,4.71,24000.0,4.3348,4.344,4.3348,4.3348,24000.0
2010-12-02 13:00:00,4.7,4.7,4.7,4.7,40800.0,4.3256,4.3256,4.3256,4.3256,40800.0
2010-12-02 13:30:00,4.7,4.7,4.7,4.7,28800.0,4.3256,4.3256,4.3256,4.3256,28800.0
2010-12-02 14:00:00,4.7,4.72,4.7,4.72,21600.0,4.3256,4.344,4.3256,4.344,21600.0
2010-12-02 14:30:00,4.72,4.72,4.71,4.71,16800.0,4.344,4.344,4.3348,4.3348,16800.0
2010-12-02 15:00:00,4.71,4.71,4.71,4.71,4800.0,4.3348,4.3348,4.3348,4.3348,4800.0
2010-12-02 15:30:00,4.72,4.72,4.71,4.71,261600.0,4.344,4.344,4.3348,4.3348,261600.0
2010-12-03 09:30:00,4.66,4.71,4.66,4.71,532800.0,4.2888,4.3348,4.2888,4.3348,532800.0
2010-12-03 10:00:00,4.7,4.72,4.68,4.69,153600.0,4.3256,4.344,4.3072,4.3164,153600.0
2010-12-03 10:30:00,4.7,4.71,4.69,4.71,55200.0,4.3256,4.3348,4.3164,4.3348,55200.0
2010-12-03 11:00:00,4.71,4.71,4.69,4.69,50400.0,4.3348,4.3348,4.3164,4.3164,50400.0
2010-12-03 11:30:00,4.68,4.68,4.67,4.68,40800.0,4.3072,4.3072,4.298,4.3072,40800.0
2010-12-03 12:00:00,4.68,4.69,4.68,4.68,52800.0,4.3072,4.3164,4.3072,4.3072,52800.0
2010-12-03 12:30:00,4.69,4.69,4.69,4.69,2400.0,4.3164,4.3164,4.3164,4.3164,2400.0
2010-12-03 13:00:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-12-03 13:30:00,4.68,4.69,4.68,4.69,14400.0,4.3072,4.3164,4.3072,4.3164,14400.0
2010-12-03 14:00:00,4.7,4.7,4.69,4.69,12000.0,4.3256,4.3256,4.3164,4.3164,12000.0
2010-12-03 14:30:00,4.7,4.7,4.69,4.69,12000.0,4.3256,4.3256,4.3164,4.3164,12000.0
2010-12-03 15:00:00,4.71,4.71,4.7,4.7,9600.0,4.3348,4.3348,4.3256,4.3256,9600.0
2010-12-03 15:30:00,4.71,4.75,4.71,4.74,307200.0,4.3348,4.3717,4.3348,4.3625,307200.0
2010-12-06 09:30:00,4.73,4.73,4.71,4.71,67200.0,4.3533,4.3533,4.3348,4.3348,67200.0
2010-12-06 10:00:00,4.72,4.74,4.71,4.74,79200.0,4.344,4.3625,4.3348,4.3625,79200.0
2010-12-06 10:30:00,4.73,4.74,4.72,4.72,55200.0,4.3533,4.3625,4.344,4.344,55200.0
2010-12-06 11:00:00,4.73,4.74,4.73,4.74,9600.0,4.3533,4.3625,4.3533,4.3625,9600.0
2010-12-06 11:30:00,4.7,4.71,4.7,4.71,81600.0,4.3256,4.3348,4.3256,4.3348,81600.0
2010-12-06 12:00:00,4.71,4.72,4.71,4.72,31200.0,4.3348,4.344,4.3348,4.344,31200.0
2010-12-06 12:30:00,4.72,4.72,4.72,4.72,4800.0,4.344,4.344,4.344,4.344,4800.0
2010-12-06 13:00:00,4.73,4.73,4.73,4.73,74400.0,4.3533,4.3533,4.3533,4.3533,74400.0
2010-12-06 13:30:00,4.73,4.73,4.73,4.73,0.0,4.3533,4.3533,4.3533,4.3533,0.0
2010-12-06 14:00:00,4.74,4.74,4.73,4.73,16800.0,4.3625,4.3625,4.3533,4.3533,16800.0
2010-12-06 14:30:00,4.73,4.75,4.73,4.75,62400.0,4.3533,4.3717,4.3533,4.3717,62400.0
2010-12-06 15:00:00,4.75,4.75,4.74,4.75,50400.0,4.3717,4.3717,4.3625,4.3717,50400.0
2010-12-06 15:30:00,4.75,4.75,4.71,4.71,79200.0,4.3717,4.3717,4.3348,4.3348,79200.0
2010-12-07 04:30:00,4.79,4.79,4.79,4.79,24000.0,4.4085,4.4085,4.4085,4.4085,24000.0
2010-12-07 05:00:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-12-07 05:30:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-12-07 06:00:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-12-07 06:30:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-12-07 07:00:00,4.79,4.79,4.79,4.79,0.0,4.4085,4.4085,4.4085,4.4085,0.0
2010-12-07 07:30:00,4.82,4.82,4.82,4.82,7200.0,4.4361,4.4361,4.4361,4.4361,7200.0
2010-12-07 08:00:00,4.82,4.83,4.82,4.82,93600.0,4.4361,4.4453,4.4361,4.4361,93600.0
2010-12-07 08:30:00,4.82,4.83,4.82,4.83,52800.0,4.4361,4.4453,4.4361,4.4453,52800.0
2010-12-07 09:00:00,4.83,4.83,4.83,4.83,0.0,4.4453,4.4453,4.4453,4.4453,0.0
2010-12-07 09:30:00,4.82,4.83,4.8,4.81,561600.0,4.4361,4.4453,4.4177,4.4269,561600.0
2010-12-07 10:00:00,4.8,4.82,4.79,4.81,55200.0,4.4177,4.4361,4.4085,4.4269,55200.0
2010-12-07 10:30:00,4.79,4.8,4.78,4.8,213600.0,4.4085,4.4177,4.3993,4.4177,213600.0
2010-12-07 11:00:00,4.79,4.79,4.79,4.79,4800.0,4.4085,4.4085,4.4085,4.4085,4800.0
2010-12-07 11:30:00,4.78,4.79,4.77,4.78,24000.0,4.3993,4.4085,4.3901,4.3993,24000.0
2010-12-07 12:00:00,4.76,4.77,4.76,4.77,33600.0,4.3809,4.3901,4.3809,4.3901,33600.0
2010-12-07 12:30:00,4.77,4.77,4.77,4.77,14400.0,4.3901,4.3901,4.3901,4.3901,14400.0
2010-12-07 13:00:00,4.79,4.8,4.79,4.79,9600.0,4.4085,4.4177,4.4085,4.4085,9600.0
2010-12-07 13:30:00,4.79,4.79,4.79,4.79,4800.0,4.4085,4.4085,4.4085,4.4085,4800.0
2010-12-07 14:00:00,4.78,4.8,4.78,4.79,12000.0,4.3993,4.4177,4.3993,4.4085,12000.0
2010-12-07 14:30:00,4.8,4.81,4.74,4.74,93600.0,4.4177,4.4269,4.3625,4.3625,93600.0
2010-12-07 15:00:00,4.76,4.76,4.71,4.71,86400.0,4.3809,4.3809,4.3348,4.3348,86400.0
2010-12-07 15:30:00,4.73,4.75,4.71,4.71,160800.0,4.3533,4.3717,4.3348,4.3348,160800.0
2010-12-07 16:00:00,4.71,4.71,4.7,4.71,86400.0,4.3348,4.3348,4.3256,4.3348,86400.0
2010-12-07 16:30:00,4.71,4.71,4.71,4.71,0.0,4.3348,4.3348,4.3348,4.3348,0.0
2010-12-07 17:00:00,4.71,4.71,4.71,4.71,0.0,4.3348,4.3348,4.3348,4.3348,0.0
2010-12-07 17:30:00,4.71,4.71,4.71,4.71,0.0,4.3348,4.3348,4.3348,4.3348,0.0
2010-12-07 18:00:00,4.71,4.71,4.71,4.71,0.0,4.3348,4.3348,4.3348,4.3348,0.0
2010-12-07 18:30:00,4.71,4.71,4.71,4.71,0.0,4.3348,4.3348,4.3348,4.3348,0.0
2010-12-07 19:00:00,4.71,4.71,4.71,4.71,0.0,4.3348,4.3348,4.3348,4.3348,0.0
2010-12-07 19:30:00,4.71,4.71,4.71,4.71,0.0,4.3348,4.3348,4.3348,4.3348,0.0
2010-12-08 08:00:00,4.7,4.7,4.7,4.7,24000.0,4.3256,4.3256,4.3256,4.3256,24000.0
2010-12-08 08:30:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-12-08 09:00:00,4.7,4.7,4.7,4.7,0.0,4.3256,4.3256,4.3256,4.3256,0.0
2010-12-08 09:30:00,4.72,4.74,4.72,4.74,38400.0,4.344,4.3625,4.344,4.3625,38400.0
2010-12-08 10:00:00,4.72,4.73,4.7,4.7,62400.0,4.344,4.3533,4.3256,4.3256,62400.0
2010-12-08 10:30:00,4.69,4.69,4.68,4.69,45600.0,4.3164,4.3164,4.3072,4.3164,45600.0
2010-12-08 11:00:00,4.69,4.69,4.69,4.69,0.0,4.3164,4.3164,4.3164,4.3164,0.0
2010-12-08 11:30:00,4.7,4.72,4.69,4.72,36000.0,4.3256,4.344,4.3164,4.344,36000.0
2010-12-08 12:00:00,4.72,4.72,4.72,4.72,0.0,4.344,4.344,4.344,4.344,0.0
2010-12-08 12:30:00,4.72,4.72,4.72,4.72,0.0,4.344,4.344,4.344,4.344,0.0
2010-12-08 13:00:00,4.72,4.72,4.71,4.71,45600.0,4.344,4.344,4.3348,4.3348,45600.0
2010-12-08 13:30:00,4.71,4.73,4.71,4.73,9600.0,4.3348,4.3533,4.3348,4.3533,9600.0
2010-12-08 14:00:00,4.72,4.73,4.72,4.73,4800.0,4.344,4.3533,4.344,4.3533,4800.0
2010-12-08 14:30:00,4.73,4.73,4.73,4.73,0.0,4.3533,4.3533,4.3533,4.3533,0.0
2010-12-08 15:00:00,4.72,4.72,4.71,4.71,26400.0,4.344,4.344,4.3348,4.3348,26400.0
2010-12-08 15:30:00,4.72,4.74,4.72,4.74,100800.0,4.344,4.3625,4.344,4.3625,100800.0
2010-12-08 16:00:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-08 16:30:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-08 17:00:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-08 17:30:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-08 18:00:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-08 18:30:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-08 19:00:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-08 19:30:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-09 09:30:00,4.79,4.79,4.74,4.75,235200.0,4.4085,4.4085,4.3625,4.3717,235200.0
2010-12-09 10:00:00,4.76,4.76,4.72,4.73,88800.0,4.3809,4.3809,4.344,4.3533,88800.0
2010-12-09 10:30:00,4.74,4.74,4.7,4.7,28800.0,4.3625,4.3625,4.3256,4.3256,28800.0
2010-12-09 11:00:00,4.7,4.71,4.7,4.7,31200.0,4.3256,4.3348,4.3256,4.3256,31200.0
2010-12-09 11:30:00,4.7,4.7,4.7,4.7,19200.0,4.3256,4.3256,4.3256,4.3256,19200.0
2010-12-09 12:00:00,4.7,4.7,4.7,4.7,7200.0,4.3256,4.3256,4.3256,4.3256,7200.0
2010-12-09 12:30:00,4.69,4.69,4.69,4.69,14400.0,4.3164,4.3164,4.3164,4.3164,14400.0
2010-12-09 13:00:00,4.71,4.73,4.71,4.72,38400.0,4.3348,4.3533,4.3348,4.344,38400.0
2010-12-09 13:30:00,4.71,4.71,4.71,4.71,16800.0,4.3348,4.3348,4.3348,4.3348,16800.0
2010-12-09 14:00:00,4.7,4.7,4.69,4.7,48000.0,4.3256,4.3256,4.3164,4.3256,48000.0
2010-12-09 14:30:00,4.7,4.71,4.7,4.71,64800.0,4.3256,4.3348,4.3256,4.3348,64800.0
2010-12-09 15:00:00,4.71,4.71,4.71,4.71,2400.0,4.3348,4.3348,4.3348,4.3348,2400.0
2010-12-09 15:30:00,4.72,4.74,4.72,4.72,79200.0,4.344,4.3625,4.344,4.344,79200.0
2010-12-10 09:30:00,4.76,4.76,4.74,4.75,326400.0,4.3809,4.3809,4.3625,4.3717,326400.0
2010-12-10 10:00:00,4.72,4.72,4.72,4.72,19200.0,4.344,4.344,4.344,4.344,19200.0
2010-12-10 10:30:00,4.74,4.74,4.74,4.74,12000.0,4.3625,4.3625,4.3625,4.3625,12000.0
2010-12-10 11:00:00,4.74,4.74,4.74,4.74,2400.0,4.3625,4.3625,4.3625,4.3625,2400.0
2010-12-10 11:30:00,4.74,4.74,4.74,4.74,12000.0,4.3625,4.3625,4.3625,4.3625,12000.0
2010-12-10 12:00:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-10 12:30:00,4.74,4.74,4.74,4.74,0.0,4.3625,4.3625,4.3625,4.3625,0.0
2010-12-10 13:00:00,4.76,4.76,4.76,4.76,4800.0,4.3809,4.3809,4.3809,4.3809,4800.0
2010-12-10 13:30:00,4.76,4.77,4.76,4.77,88800.0,4.3809,4.3901,4.3809,4.3901,88800.0
2010-12-10 14:00:00,4.77,4.77,4.77,4.77,19200.0,4.3901,4.3901,4.3901,4.3901,19200.0
2010-12-10 14:30:00,4.76,4.77,4.76,4.76,24000.0,4.3809,4.3901,4.3809,4.3809,24000.0
2010-12-10 15:00:00,4.76,4.76,4.75,4.75,19200.0,4.3809,4.3809,4.3717,4.3717,19200.0
2010-12-10 15:30:00,4.77,4.79,4.77,4.78,79200.0,4.3901,4.4085,4.3901,4.3993,79200.0
2010-12-13 09:30:00,4.83,4.83,4.8,4.8,79200.0,4.4453,4.4453,4.4177,4.4177,79200.0
2010-12-13 10:00:00,4.8,4.82,4.8,4.81,26400.0,4.4177,4.4361,4.4177,4.4269,26400.0
2010-12-13 10:30:00,4.83,4.85,4.83,4.85,64800.0,4.4453,4.4637,4.4453,4.4637,64800.0
2010-12-13 11:00:00,4.84,4.84,4.84,4.84,38400.0,4.4545,4.4545,4.4545,4.4545,38400.0
2010-12-13 11:30:00,4.83,4.84,4.83,4.84,19200.0,4.4453,4.4545,4.4453,4.4545,19200.0
2010-12-13 12:00:00,4.84,4.84,4.84,4.84,4800.0,4.4545,4.4545,4.4545,4.4545,4800.0
2010-12-13 12:30:00,4.84,4.84,4.84,4.84,7200.0,4.4545,4.4545,4.4545,4.4545,7200.0
2010-12-13 13:00:00,4.85,4.85,4.85,4.85,19200.0,4.4637,4.4637,4.4637,4.4637,19200.0
2010-12-13 13:30:00,4.85,4.85,4.84,4.84,9600.0,4.4637,4.4637,4.4545,4.4545,9600.0
2010-12-13 14:00:00,4.86,4.86,4.86,4.86,9600.0,4.4729,4.4729,4.4729,4.4729,9600.0
2010-12-13 14:30:00,4.87,4.88,4.87,4.88,74400.0,4.4821,4.4913,4.4821,4.4913,74400.0
2010-12-13 15:00:00,4.86,4.86,4.85,4.85,62400.0,4.4729,4.4729,4.4637,4.4637,62400.0
2010-12-13 15:30:00,4.84,4.85,4.8,4.81,139200.0,4.4545,4.4637,4.4177,4.4269,139200.0
2010-12-14 07:30:00,4.84,4.84,4.84,4.84,12000.0,4.4545,4.4545,4.4545,4.4545,12000.0
2010-12-14 08:00:00,4.82,4.82,4.82,4.82,12000.0,4.4361,4.4361,4.4361,4.4361,12000.0
2010-12-14 08:30:00,4.83,4.83,4.83,4.83,24000.0,4.4453,4.4453,4.4453,4.4453,24000.0
2010-12-14 09:00:00,4.82,4.82,4.82,4.82,12000.0,4.4361,4.4361,4.4361,4.4361,12000.0
2010-12-14 09:30:00,4.82,4.86,4.82,4.86,120000.0,4.4361,4.4729,4.4361,4.4729,120000.0
2010-12-14 10:00:00,4.87,4.9,4.86,4.89,151200.0,4.4821,4.5097,4.4729,4.5005,151200.0
2010-12-14 10:30:00,4.89,4.89,4.88,4.88,50400.0,4.5005,4.5005,4.4913,4.4913,50400.0
2010-12-14 11:00:00,4.88,4.89,4.88,4.88,187200.0,4.4913,4.5005,4.4913,4.4913,187200.0
2010-12-14 11:30:00,4.89,4.89,4.89,4.89,4800.0,4.5005,4.5005,4.5005,4.5005,4800.0
2010-12-14 12:00:00,4.9,4.9,4.9,4.9,12000.0,4.5097,4.5097,4.5097,4.5097,12000.0
2010-12-14 12:30:00,4.9,4.9,4.9,4.9,7200.0,4.5097,4.5097,4.5097,4.5097,7200.0
2010-12-14 13:00:00,4.9,4.91,4.9,4.91,7200.0,4.5097,4.5189,4.5097,4.5189,7200.0
2010-12-14 13:30:00,4.91,4.91,4.9,4.9,19200.0,4.5189,4.5189,4.5097,4.5097,19200.0
2010-12-14 14:00:00,4.9,4.91,4.9,4.9,16800.0,4.5097,4.5189,4.5097,4.5097,16800.0
2010-12-14 14:30:00,4.9,4.9,4.87,4.89,67200.0,4.5097,4.5097,4.4821,4.5005,67200.0
2010-12-14 15:00:00,4.89,4.89,4.85,4.86,69600.0,4.5005,4.5005,4.4637,4.4729,69600.0
2010-12-14 15:30:00,4.87,4.88,4.84,4.87,206400.0,4.4821,4.4913,4.4545,4.4821,206400.0
2010-12-14 16:00:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-14 16:30:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-14 17:00:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-14 17:30:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-14 18:00:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-14 18:30:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-14 19:00:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-14 19:30:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-15 09:30:00,4.86,4.89,4.86,4.89,26400.0,4.4729,4.5005,4.4729,4.5005,26400.0
2010-12-15 10:00:00,4.91,4.91,4.9,4.91,76800.0,4.5189,4.5189,4.5097,4.5189,76800.0
2010-12-15 10:30:00,4.9,4.92,4.9,4.91,33600.0,4.5097,4.5281,4.5097,4.5189,33600.0
2010-12-15 11:00:00,4.92,4.92,4.91,4.91,38400.0,4.5281,4.5281,4.5189,4.5189,38400.0
2010-12-15 11:30:00,4.92,4.92,4.91,4.92,43200.0,4.5281,4.5281,4.5189,4.5281,43200.0
2010-12-15 12:00:00,4.91,4.91,4.91,4.91,36000.0,4.5189,4.5189,4.5189,4.5189,36000.0
2010-12-15 12:30:00,4.9,4.9,4.88,4.88,21600.0,4.5097,4.5097,4.4913,4.4913,21600.0
2010-12-15 13:00:00,4.89,4.89,4.88,4.89,62400.0,4.5005,4.5005,4.4913,4.5005,62400.0
2010-12-15 13:30:00,4.9,4.9,4.89,4.9,52800.0,4.5097,4.5097,4.5005,4.5097,52800.0
2010-12-15 14:00:00,4.9,4.9,4.87,4.87,45600.0,4.5097,4.5097,4.4821,4.4821,45600.0
2010-12-15 14:30:00,4.86,4.86,4.83,4.84,211200.0,4.4729,4.4729,4.4453,4.4545,211200.0
2010-12-15 15:00:00,4.85,4.89,4.85,4.88,187200.0,4.4637,4.5005,4.4637,4.4913,187200.0
2010-12-15 15:30:00,4.89,4.89,4.84,4.85,108000.0,4.5005,4.5005,4.4545,4.4637,108000.0
2010-12-15 16:00:00,4.85,4.85,4.85,4.85,0.0,4.4637,4.4637,4.4637,4.4637,0.0
2010-12-15 16:30:00,4.85,4.85,4.85,4.85,0.0,4.4637,4.4637,4.4637,4.4637,0.0
2010-12-15 17:00:00,4.85,4.85,4.85,4.85,0.0,4.4637,4.4637,4.4637,4.4637,0.0
2010-12-15 17:30:00,4.85,4.85,4.85,4.85,0.0,4.4637,4.4637,4.4637,4.4637,0.0
2010-12-15 18:00:00,4.85,4.85,4.85,4.85,0.0,4.4637,4.4637,4.4637,4.4637,0.0
2010-12-15 18:30:00,4.85,4.85,4.85,4.85,0.0,4.4637,4.4637,4.4637,4.4637,0.0
2010-12-15 19:00:00,4.85,4.85,4.85,4.85,0.0,4.4637,4.4637,4.4637,4.4637,0.0
2010-12-15 19:30:00,4.85,4.85,4.85,4.85,0.0,4.4637,4.4637,4.4637,4.4637,0.0
2010-12-16 09:30:00,4.86,4.87,4.8,4.8,204000.0,4.4729,4.4821,4.4177,4.4177,204000.0
2010-12-16 10:00:00,4.83,4.85,4.81,4.83,84000.0,4.4453,4.4637,4.4269,4.4453,84000.0
2010-12-16 10:30:00,4.83,4.84,4.82,4.84,48000.0,4.4453,4.4545,4.4361,4.4545,48000.0
2010-12-16 11:00:00,4.85,4.89,4.84,4.89,225600.0,4.4637,4.5005,4.4545,4.5005,225600.0
2010-12-16 11:30:00,4.89,4.89,4.89,4.89,45600.0,4.5005,4.5005,4.5005,4.5005,45600.0
2010-12-16 12:00:00,4.89,4.89,4.88,4.88,40800.0,4.5005,4.5005,4.4913,4.4913,40800.0
2010-12-16 12:30:00,4.9,4.92,4.9,4.92,43200.0,4.5097,4.5281,4.5097,4.5281,43200.0
2010-12-16 13:00:00,4.91,4.91,4.91,4.91,21600.0,4.5189,4.5189,4.5189,4.5189,21600.0
2010-12-16 13:30:00,4.9,4.91,4.9,4.91,43200.0,4.5097,4.5189,4.5097,4.5189,43200.0
2010-12-16 14:00:00,4.91,4.91,4.89,4.89,19200.0,4.5189,4.5189,4.5005,4.5005,19200.0
2010-12-16 14:30:00,4.89,4.9,4.89,4.9,16800.0,4.5005,4.5097,4.5005,4.5097,16800.0
2010-12-16 15:00:00,4.89,4.91,4.89,4.89,43200.0,4.5005,4.5189,4.5005,4.5005,43200.0
2010-12-16 15:30:00,4.9,4.9,4.89,4.9,76800.0,4.5097,4.5097,4.5005,4.5097,76800.0
2010-12-17 09:30:00,4.89,4.89,4.87,4.87,14400.0,4.5005,4.5005,4.4821,4.4821,14400.0
2010-12-17 10:00:00,4.86,4.87,4.85,4.87,64800.0,4.4729,4.4821,4.4637,4.4821,64800.0
2010-12-17 10:30:00,4.87,4.87,4.84,4.85,48000.0,4.4821,4.4821,4.4545,4.4637,48000.0
2010-12-17 11:00:00,4.86,4.86,4.86,4.86,4800.0,4.4729,4.4729,4.4729,4.4729,4800.0
2010-12-17 11:30:00,4.86,4.86,4.86,4.86,4800.0,4.4729,4.4729,4.4729,4.4729,4800.0
2010-12-17 12:00:00,4.87,4.87,4.87,4.87,9600.0,4.4821,4.4821,4.4821,4.4821,9600.0
2010-12-17 12:30:00,4.87,4.87,4.87,4.87,0.0,4.4821,4.4821,4.4821,4.4821,0.0
2010-12-17 13:00:00,4.87,4.88,4.87,4.88,26400.0,4.4821,4.4913,4.4821,4.4913,26400.0
2010-12-17 13:30:00,4.88,4.9,4.88,4.9,45600.0,4.4913,4.5097,4.4913,4.5097,45600.0
2010-12-17 14:00:00,4.89,4.9,4.89,4.9,12000.0,4.5005,4.5097,4.5005,4.5097,12000.0
2010-12-17 14:30:00,4.89,4.9,4.89,4.9,48000.0,4.5005,4.5097,4.5005,4.5097,48000.0
2010-12-17 15:00:00,4.89,4.89,4.88,4.88,38400.0,4.5005,4.5005,4.4913,4.4913,38400.0
2010-12-17 15:30:00,4.88,4.9,4.88,4.9,112800.0,4.4913,4.5097,4.4913,4.5097,112800.0
2010-12-20 09:30:00,4.91,4.92,4.9,4.91,79200.0,4.5189,4.5281,4.5097,4.5189,79200.0
2010-12-20 10:00:00,4.9,4.9,4.86,4.87,117600.0,4.5097,4.5097,4.4729,4.4821,117600.0
2010-12-20 10:30:00,4.87,4.87,4.84,4.84,76800.0,4.4821,4.4821,4.4545,4.4545,76800.0
2010-12-20 11:00:00,4.84,4.84,4.83,4.84,45600.0,4.4545,4.4545,4.4453,4.4545,45600.0
2010-12-20 11:30:00,4.84,4.85,4.84,4.85,88800.0,4.4545,4.4637,4.4545,4.4637,88800.0
2010-12-20 12:00:00,4.85,4.86,4.85,4.86,45600.0,4.4637,4.4729,4.4637,4.4729,45600.0
2010-12-20 12:30:00,4.85,4.86,4.85,4.86,38400.0,4.4637,4.4729,4.4637,4.4729,38400.0
2010-12-20 13:00:00,4.87,4.87,4.87,4.87,36000.0,4.4821,4.4821,4.4821,4.4821,36000.0
2010-12-20 13:30:00,4.87,4.87,4.87,4.87,24000.0,4.4821,4.4821,4.4821,4.4821,24000.0
2010-12-20 14:00:00,4.89,4.91,4.89,4.9,62400.0,4.5005,4.5189,4.5005,4.5097,62400.0
2010-12-20 14:30:00,4.9,4.9,4.9,4.9,31200.0,4.5097,4.5097,4.5097,4.5097,31200.0
2010-12-20 15:00:00,4.89,4.89,4.88,4.88,9600.0,4.5005,4.5005,4.4913,4.4913,9600.0
2010-12-20 15:30:00,4.89,4.89,4.87,4.87,139200.0,4.5005,4.5005,4.4821,4.4821,139200.0
2010-12-21 09:30:00,4.92,4.92,4.9,4.91,124800.0,4.5281,4.5281,4.5097,4.5189,124800.0
2010-12-21 10:00:00,4.92,4.94,4.91,4.94,105600.0,4.5281,4.5465,4.5189,4.5465,105600.0
2010-12-21 10:30:00,4.93,4.93,4.92,4.92,21600.0,4.5373,4.5373,4.5281,4.5281,21600.0
2010-12-21 11:00:00,4.92,4.93,4.92,4.93,43200.0,4.5281,4.5373,4.5281,4.5373,43200.0
2010-12-21 11:30:00,4.92,4.93,4.92,4.93,45600.0,4.5281,4.5373,4.5281,4.5373,45600.0
2010-12-21 12:00:00,4.93,4.93,4.93,4.93,4800.0,4.5373,4.5373,4.5373,4.5373,4800.0
2010-12-21 12:30:00,4.94,4.94,4.94,4.94,40800.0,4.5465,4.5465,4.5465,4.5465,40800.0
2010-12-21 13:00:00,4.94,4.94,4.93,4.93,31200.0,4.5465,4.5465,4.5373,4.5373,31200.0
2010-12-21 13:30:00,4.93,4.93,4.93,4.93,4800.0,4.5373,4.5373,4.5373,4.5373,4800.0
2010-12-21 14:00:00,4.93,4.93,4.93,4.93,225600.0,4.5373,4.5373,4.5373,4.5373,225600.0
2010-12-21 14:30:00,4.93,4.93,4.93,4.93,7200.0,4.5373,4.5373,4.5373,4.5373,7200.0
2010-12-21 15:00:00,4.94,4.94,4.93,4.94,38400.0,4.5465,4.5465,4.5373,4.5465,38400.0
2010-12-21 15:30:00,4.94,4.96,4.94,4.94,67200.0,4.5465,4.5649,4.5465,4.5465,67200.0
2010-12-21 16:00:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-21 16:30:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-21 17:00:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-21 17:30:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-21 18:00:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-21 18:30:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-21 19:00:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-21 19:30:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-22 08:30:00,4.94,4.94,4.94,4.94,12000.0,4.5465,4.5465,4.5465,4.5465,12000.0
2010-12-22 09:00:00,4.94,4.94,4.94,4.94,0.0,4.5465,4.5465,4.5465,4.5465,0.0
2010-12-22 09:30:00,4.94,4.95,4.94,4.94,105600.0,4.5465,4.5557,4.5465,4.5465,105600.0
2010-12-22 10:00:00,4.94,4.95,4.94,4.95,64800.0,4.5465,4.5557,4.5465,4.5557,64800.0
2010-12-22 10:30:00,4.95,4.95,4.95,4.95,52800.0,4.5557,4.5557,4.5557,4.5557,52800.0
2010-12-22 11:00:00,4.95,4.95,4.95,4.95,4800.0,4.5557,4.5557,4.5557,4.5557,4800.0
2010-12-22 11:30:00,4.95,4.96,4.95,4.96,52800.0,4.5557,4.5649,4.5557,4.5649,52800.0
2010-12-22 12:00:00,4.96,4.98,4.96,4.98,16800.0,4.5649,4.5833,4.5649,4.5833,16800.0
2010-12-22 12:30:00,4.98,4.98,4.98,4.98,16800.0,4.5833,4.5833,4.5833,4.5833,16800.0
2010-12-22 13:00:00,4.98,4.98,4.97,4.98,24000.0,4.5833,4.5833,4.5741,4.5833,24000.0
2010-12-22 13:30:00,4.97,4.97,4.96,4.96,16800.0,4.5741,4.5741,4.5649,4.5649,16800.0
2010-12-22 14:00:00,4.96,4.96,4.96,4.96,4800.0,4.5649,4.5649,4.5649,4.5649,4800.0
2010-12-22 14:30:00,4.97,4.97,4.97,4.97,16800.0,4.5741,4.5741,4.5741,4.5741,16800.0
2010-12-22 15:00:00,4.97,4.97,4.97,4.97,2400.0,4.5741,4.5741,4.5741,4.5741,2400.0
2010-12-22 15:30:00,4.96,4.98,4.96,4.98,52800.0,4.5649,4.5833,4.5649,4.5833,52800.0
2010-12-22 16:00:00,4.97,4.97,4.97,4.97,2400.0,4.5741,4.5741,4.5741,4.5741,2400.0
2010-12-22 16:30:00,4.97,4.97,4.97,4.97,0.0,4.5741,4.5741,4.5741,4.5741,0.0
2010-12-22 17:00:00,4.97,4.97,4.97,4.97,0.0,4.5741,4.5741,4.5741,4.5741,0.0
2010-12-22 17:30:00,4.97,4.97,4.97,4.97,0.0,4.5741,4.5741,4.5741,4.5741,0.0
2010-12-22 18:00:00,4.97,4.97,4.97,4.97,0.0,4.5741,4.5741,4.5741,4.5741,0.0
2010-12-22 18:30:00,4.97,4.97,4.97,4.97,0.0,4.5741,4.5741,4.5741,4.5741,0.0
2010-12-22 19:00:00,4.97,4.97,4.97,4.97,0.0,4.5741,4.5741,4.5741,4.5741,0.0
2010-12-22 19:30:00,4.97,4.97,4.97,4.97,0.0,4.5741,4.5741,4.5741,4.5741,0.0
2010-12-23 09:30:00,4.98,5.0,4.98,4.99,110400.0,4.5833,4.6017,4.5833,4.5925,110400.0
2010-12-23 10:00:00,4.99,4.99,4.98,4.99,24000.0,4.5925,4.5925,4.5833,4.5925,24000.0
2010-12-23 10:30:00,4.99,4.99,4.99,4.99,14400.0,4.5925,4.5925,4.5925,4.5925,14400.0
2010-12-23 11:00:00,5.0,5.0,5.0,5.0,31200.0,4.6017,4.6017,4.6017,4.6017,31200.0
2010-12-23 11:30:00,5.0,5.0,4.99,4.99,21600.0,4.6017,4.6017,4.5925,4.5925,21600.0
2010-12-23 12:00:00,4.98,4.98,4.98,4.98,40800.0,4.5833,4.5833,4.5833,4.5833,40800.0
2010-12-23 12:30:00,4.99,4.99,4.99,4.99,7200.0,4.5925,4.5925,4.5925,4.5925,7200.0
2010-12-23 13:00:00,4.99,4.99,4.99,4.99,4800.0,4.5925,4.5925,4.5925,4.5925,4800.0
2010-12-23 13:30:00,4.99,4.99,4.98,4.99,19200.0,4.5925,4.5925,4.5833,4.5925,19200.0
2010-12-23 14:00:00,4.99,4.99,4.96,4.96,24000.0,4.5925,4.5925,4.5649,4.5649,24000.0
2010-12-23 14:30:00,4.97,4.97,4.96,4.97,21600.0,4.5741,4.5741,4.5649,4.5741,21600.0
2010-12-23 15:00:00,4.97,4.98,4.97,4.98,52800.0,4.5741,4.5833,4.5741,4.5833,52800.0
2010-12-23 15:30:00,4.98,5.0,4.98,5.0,74400.0,4.5833,4.6017,4.5833,4.6017,74400.0
2010-12-27 09:30:00,4.93,4.94,4.92,4.92,206400.0,4.5373,4.5465,4.5281,4.5281,206400.0
2010-12-27 10:00:00,4.94,4.95,4.94,4.95,62400.0,4.5465,4.5557,4.5465,4.5557,62400.0
2010-12-27 10:30:00,4.96,4.96,4.95,4.95,57600.0,4.5649,4.5649,4.5557,4.5557,57600.0
2010-12-27 11:00:00,4.95,4.95,4.95,4.95,9600.0,4.5557,4.5557,4.5557,4.5557,9600.0
2010-12-27 11:30:00,4.95,4.95,4.95,4.95,7200.0,4.5557,4.5557,4.5557,4.5557,7200.0
2010-12-27 12:00:00,4.95,4.96,4.95,4.96,26400.0,4.5557,4.5649,4.5557,4.5649,26400.0
2010-12-27 12:30:00,4.96,4.96,4.96,4.96,57600.0,4.5649,4.5649,4.5649,4.5649,57600.0
2010-12-27 13:00:00,4.96,4.96,4.96,4.96,7200.0,4.5649,4.5649,4.5649,4.5649,7200.0
2010-12-27 13:30:00,4.96,4.96,4.96,4.96,0.0,4.5649,4.5649,4.5649,4.5649,0.0
2010-12-27 14:00:00,4.96,4.96,4.96,4.96,0.0,4.5649,4.5649,4.5649,4.5649,0.0
2010-12-27 14:30:00,4.97,4.98,4.97,4.98,24000.0,4.5741,4.5833,4.5741,4.5833,24000.0
2010-12-27 15:00:00,4.98,4.98,4.97,4.98,14400.0,4.5833,4.5833,4.5741,4.5833,14400.0
2010-12-27 15:30:00,4.97,4.98,4.97,4.97,141600.0,4.5741,4.5833,4.5741,4.5741,141600.0
2010-12-28 09:30:00,5.01,5.01,4.96,4.96,81600.0,4.6109,4.6109,4.5649,4.5649,81600.0
2010-12-28 10:00:00,4.96,4.96,4.94,4.95,50400.0,4.5649,4.5649,4.5465,4.5557,50400.0
2010-12-28 10:30:00,4.96,4.97,4.96,4.96,50400.0,4.5649,4.5741,4.5649,4.5649,50400.0
2010-12-28 11:00:00,4.96,4.96,4.96,4.96,2400.0,4.5649,4.5649,4.5649,4.5649,2400.0
2010-12-28 11:30:00,4.97,4.97,4.97,4.97,4800.0,4.5741,4.5741,4.5741,4.5741,4800.0
2010-12-28 12:00:00,4.98,4.98,4.98,4.98,24000.0,4.5833,4.5833,4.5833,4.5833,24000.0
2010-12-28 12:30:00,4.99,4.99,4.98,4.98,4800.0,4.5925,4.5925,4.5833,4.5833,4800.0
2010-12-28 13:00:00,4.99,4.99,4.99,4.99,2400.0,4.5925,4.5925,4.5925,4.5925,2400.0
2010-12-28 13:30:00,4.99,4.99,4.99,4.99,0.0,4.5925,4.5925,4.5925,4.5925,0.0
2010-12-28 14:00:00,4.99,5.0,4.99,5.0,62400.0,4.5925,4.6017,4.5925,4.6017,62400.0
2010-12-28 14:30:00,5.01,5.01,5.01,5.01,12000.0,4.6109,4.6109,4.6109,4.6109,12000.0
2010-12-28 15:00:00,5.01,5.01,5.0,5.01,28800.0,4.6109,4.6109,4.6017,4.6109,28800.0
2010-12-28 15:30:00,5.01,5.02,5.0,5.0,62400.0,4.6109,4.6202,4.6017,4.6017,62400.0
2010-12-28 16:00:00,5.0,5.0,5.0,5.0,0.0,4.6017,4.6017,4.6017,4.6017,0.0
2010-12-28 16:30:00,5.0,5.0,5.0,5.0,0.0,4.6017,4.6017,4.6017,4.6017,0.0
2010-12-28 17:00:00,5.0,5.0,5.0,5.0,0.0,4.6017,4.6017,4.6017,4.6017,0.0
2010-12-28 17:30:00,5.0,5.0,5.0,5.0,0.0,4.6017,4.6017,4.6017,4.6017,0.0
2010-12-28 18:00:00,5.0,5.0,5.0,5.0,0.0,4.6017,4.6017,4.6017,4.6017,0.0
2010-12-28 18:30:00,5.0,5.0,5.0,5.0,0.0,4.6017,4.6017,4.6017,4.6017,0.0
2010-12-28 19:00:00,5.0,5.0,5.0,5.0,0.0,4.6017,4.6017,4.6017,4.6017,0.0
2010-12-28 19:30:00,5.0,5.0,5.0,5.0,0.0,4.6017,4.6017,4.6017,4.6017,0.0
2010-12-29 08:30:00,5.02,5.02,5.02,5.02,2400.0,4.6202,4.6202,4.6202,4.6202,2400.0
2010-12-29 09:00:00,5.02,5.02,5.02,5.02,12000.0,4.6202,4.6202,4.6202,4.6202,12000.0
2010-12-29 09:30:00,5.03,5.03,5.03,5.03,38400.0,4.6294,4.6294,4.6294,4.6294,38400.0
2010-12-29 10:00:00,5.05,5.05,5.05,5.05,31200.0,4.6478,4.6478,4.6478,4.6478,31200.0
2010-12-29 10:30:00,5.05,5.05,5.03,5.03,43200.0,4.6478,4.6478,4.6294,4.6294,43200.0
2010-12-29 11:00:00,5.03,5.03,5.02,5.02,21600.0,4.6294,4.6294,4.6202,4.6202,21600.0
2010-12-29 11:30:00,5.03,5.03,5.03,5.03,9600.0,4.6294,4.6294,4.6294,4.6294,9600.0
2010-12-29 12:00:00,5.03,5.03,5.03,5.03,2400.0,4.6294,4.6294,4.6294,4.6294,2400.0
2010-12-29 12:30:00,5.04,5.04,5.04,5.04,7200.0,4.6386,4.6386,4.6386,4.6386,7200.0
2010-12-29 13:00:00,5.05,5.06,5.05,5.06,16800.0,4.6478,4.657,4.6478,4.657,16800.0
2010-12-29 13:30:00,5.05,5.05,5.05,5.05,36000.0,4.6478,4.6478,4.6478,4.6478,36000.0
2010-12-29 14:00:00,5.05,5.05,5.05,5.05,14400.0,4.6478,4.6478,4.6478,4.6478,14400.0
2010-12-29 14:30:00,5.05,5.05,5.05,5.05,0.0,4.6478,4.6478,4.6478,4.6478,0.0
2010-12-29 15:00:00,5.05,5.05,5.04,5.04,7200.0,4.6478,4.6478,4.6386,4.6386,7200.0
2010-12-29 15:30:00,5.04,5.04,5.01,5.01,115200.0,4.6386,4.6386,4.6109,4.6109,115200.0
2010-12-29 16:00:00,5.01,5.01,5.01,5.01,0.0,4.6109,4.6109,4.6109,4.6109,0.0
2010-12-29 16:30:00,5.01,5.01,5.01,5.01,0.0,4.6109,4.6109,4.6109,4.6109,0.0
2010-12-29 17:00:00,5.01,5.01,5.01,5.01,0.0,4.6109,4.6109,4.6109,4.6109,0.0
2010-12-29 17:30:00,5.01,5.01,5.01,5.01,0.0,4.6109,4.6109,4.6109,4.6109,0.0
2010-12-29 18:00:00,5.01,5.01,5.01,5.01,0.0,4.6109,4.6109,4.6109,4.6109,0.0
2010-12-29 18:30:00,5.01,5.01,5.01,5.01,0.0,4.6109,4.6109,4.6109,4.6109,0.0
2010-12-29 19:00:00,5.01,5.01,5.01,5.01,0.0,4.6109,4.6109,4.6109,4.6109,0.0
2010-12-29 19:30:00,5.01,5.01,5.01,5.01,0.0,4.6109,4.6109,4.6109,4.6109,0.0
2010-12-30 09:30:00,5.0,5.02,4.98,4.98,86400.0,4.6017,4.6202,4.5833,4.5833,86400.0
2010-12-30 10:00:00,5.0,5.0,4.99,4.99,48000.0,4.6017,4.6017,4.5925,4.5925,48000.0
2010-12-30 10:30:00,4.99,5.0,4.99,5.0,28800.0,4.5925,4.6017,4.5925,4.6017,28800.0
2010-12-30 11:00:00,4.99,4.99,4.98,4.98,4800.0,4.5925,4.5925,4.5833,4.5833,4800.0
2010-12-30 11:30:00,4.98,4.98,4.97,4.97,12000.0,4.5833,4.5833,4.5741,4.5741,12000.0
2010-12-30 12:00:00,4.98,4.98,4.98,4.98,14400.0,4.5833,4.5833,4.5833,4.5833,14400.0
2010-12-30 12:30:00,4.98,4.99,4.98,4.99,33600.0,4.5833,4.5925,4.5833,4.5925,33600.0
2010-12-30 13:00:00,4.98,4.99,4.98,4.99,50400.0,4.5833,4.5925,4.5833,4.5925,50400.0
2010-12-30 13:30:00,4.99,5.0,4.99,5.0,38400.0,4.5925,4.6017,4.5925,4.6017,38400.0
2010-12-30 14:00:00,4.99,5.0,4.99,5.0,40800.0,4.5925,4.6017,4.5925,4.6017,40800.0
2010-12-30 14:30:00,5.0,5.0,5.0,5.0,4800.0,4.6017,4.6017,4.6017,4.6017,4800.0
2010-12-30 15:00:00,5.0,5.0,5.0,5.0,2400.0,4.6017,4.6017,4.6017,4.6017,2400.0
2010-12-30 15:30:00,5.01,5.01,4.99,4.99,48000.0,4.6109,4.6109,4.5925,4.5925,48000.0
2010-12-31 09:30:00,4.97,4.98,4.95,4.95,48000.0,4.5741,4.5833,4.5557,4.5557,48000.0
2010-12-31 10:00:00,4.94,4.96,4.94,4.96,52800.0,4.5465,4.5649,4.5465,4.5649,52800.0
2010-12-31 10:30:00,4.99,4.99,4.98,4.98,28800.0,4.5925,4.5925,4.5833,4.5833,28800.0
2010-12-31 11:00:00,4.98,4.98,4.98,4.98,0.0,4.5833,4.5833,4.5833,4.5833,0.0
2010-12-31 11:30:00,4.99,4.99,4.99,4.99,12000.0,4.5925,4.5925,4.5925,4.5925,12000.0
2010-12-31 12:00:00,4.99,5.0,4.99,5.0,4800.0,4.5925,4.6017,4.5925,4.6017,4800.0
2010-12-31 12:30:00,5.02,5.02,5.0,5.0,110400.0,4.6202,4.6202,4.6017,4.6017,110400.0
2010-12-31 13:00:00,5.0,5.01,5.0,5.01,9600.0,4.6017,4.6109,4.6017,4.6109,9600.0
2010-12-31 13:30:00,5.01,5.01,5.01,5.01,28800.0,4.6109,4.6109,4.6109,4.6109,28800.0
2010-12-31 14:00:00,5.0,5.0,5.0,5.0,12000.0,4.6017,4.6017,4.6017,4.6017,12000.0
2010-12-31 14:30:00,5.0,5.0,5.0,5.0,7200.0,4.6017,4.6017,4.6017,4.6017,7200.0
2010-12-31 15:00:00,5.0,5.0,5.0,5.0,7200.0,4.6017,4.6017,4.6017,4.6017,7200.0
2010-12-31 15:30:00,4.99,5.0,4.98,5.0,64800.0,4.5925,4.6017,4.5833,4.6017,64800.0
2011-01-03 09:30:00,5.12,5.15,5.11,5.15,165600.0,4.7122,4.7398,4.703,4.7398,165600.0
2011-01-03 10:00:00,5.15,5.15,5.13,5.14,88800.0,4.7398,4.7398,4.7214,4.7306,88800.0
2011-01-03 10:30:00,5.14,5.16,5.14,5.16,55200.0,4.7306,4.749,4.7306,4.749,55200.0
2011-01-03 11:00:00,5.16,5.16,5.15,5.15,50400.0,4.749,4.749,4.7398,4.7398,50400.0
2011-01-03 11:30:00,5.17,5.17,5.15,5.16,16800.0,4.7582,4.7582,4.7398,4.749,16800.0
2011-01-03 12:00:00,5.16,5.17,5.16,5.16,14400.0,4.749,4.7582,4.749,4.749,14400.0
2011-01-03 12:30:00,5.16,5.17,5.15,5.15,249600.0,4.749,4.7582,4.7398,4.7398,249600.0
2011-01-03 13:00:00,5.16,5.16,5.16,5.16,24000.0,4.749,4.749,4.749,4.749,24000.0
2011-01-03 13:30:00,5.15,5.16,5.15,5.16,14400.0,4.7398,4.749,4.7398,4.749,14400.0
2011-01-03 14:00:00,5.17,5.17,5.16,5.16,45600.0,4.7582,4.7582,4.749,4.749,45600.0
2011-01-03 14:30:00,5.15,5.16,5.15,5.16,57600.0,4.7398,4.749,4.7398,4.749,57600.0
2011-01-03 15:00:00,5.15,5.15,5.12,5.13,264000.0,4.7398,4.7398,4.7122,4.7214,264000.0
2011-01-03 15:30:00,5.14,5.14,5.11,5.11,93600.0,4.7306,4.7306,4.703,4.703,93600.0
2011-01-04 08:00:00,5.14,5.14,5.14,5.14,4800.0,4.7306,4.7306,4.7306,4.7306,4800.0
2011-01-04 08:30:00,5.13,5.13,5.13,5.13,24000.0,4.7214,4.7214,4.7214,4.7214,24000.0
2011-01-04 09:00:00,5.16,5.16,5.15,5.15,24000.0,4.749,4.749,4.7398,4.7398,24000.0
2011-01-04 09:30:00,5.46,5.46,5.11,5.11,252000.0,5.0251,5.0251,4.703,4.703,252000.0
2011-01-04 10:00:00,5.12,5.14,5.11,5.14,127200.0,4.7122,4.7306,4.703,4.7306,127200.0
2011-01-04 10:30:00,5.14,5.14,5.13,5.13,62400.0,4.7306,4.7306,4.7214,4.7214,62400.0
2011-01-04 11:00:00,5.12,5.13,5.11,5.11,16800.0,4.7122,4.7214,4.703,4.703,16800.0
2011-01-04 11:30:00,5.12,5.13,5.12,5.13,21600.0,4.7122,4.7214,4.7122,4.7214,21600.0
2011-01-04 12:00:00,5.12,5.12,5.08,5.08,33600.0,4.7122,4.7122,4.6754,4.6754,33600.0
2011-01-04 12:30:00,5.08,5.09,5.07,5.09,62400.0,4.6754,4.6846,4.6662,4.6846,62400.0
2011-01-04 13:00:00,5.09,5.11,5.09,5.11,45600.0,4.6846,4.703,4.6846,4.703,45600.0
2011-01-04 13:30:00,5.12,5.12,5.12,5.12,4800.0,4.7122,4.7122,4.7122,4.7122,4800.0
2011-01-04 14:00:00,5.11,5.13,5.11,5.13,12000.0,4.703,4.7214,4.703,4.7214,12000.0
2011-01-04 14:30:00,5.14,5.14,5.14,5.14,4800.0,4.7306,4.7306,4.7306,4.7306,4800.0
2011-01-04 15:00:00,5.15,5.15,5.15,5.15,9600.0,4.7398,4.7398,4.7398,4.7398,9600.0
2011-01-04 15:30:00,5.15,5.15,5.14,5.15,91200.0,4.7398,4.7398,4.7306,4.7398,91200.0
2011-01-04 16:00:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-04 16:30:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-04 17:00:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-04 17:30:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-04 18:00:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-04 18:30:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-04 19:00:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-04 19:30:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-05 08:00:00,5.09,5.09,5.09,5.09,9600.0,4.6846,4.6846,4.6846,4.6846,9600.0
2011-01-05 08:30:00,5.09,5.09,5.09,5.09,0.0,4.6846,4.6846,4.6846,4.6846,0.0
2011-01-05 09:00:00,5.1,5.12,5.1,5.11,204000.0,4.6938,4.7122,4.6938,4.703,204000.0
2011-01-05 09:30:00,5.1,5.13,5.05,5.05,242400.0,4.6938,4.7214,4.6478,4.6478,242400.0
2011-01-05 10:00:00,5.13,5.14,5.12,5.12,81600.0,4.7214,4.7306,4.7122,4.7122,81600.0
2011-01-05 10:30:00,5.12,5.14,5.12,5.14,21600.0,4.7122,4.7306,4.7122,4.7306,21600.0
2011-01-05 11:00:00,5.14,5.18,5.14,5.18,24000.0,4.7306,4.7674,4.7306,4.7674,24000.0
2011-01-05 11:30:00,5.18,5.19,5.18,5.18,132000.0,4.7674,4.7766,4.7674,4.7674,132000.0
2011-01-05 12:00:00,5.2,5.2,5.19,5.2,50400.0,4.7858,4.7858,4.7766,4.7858,50400.0
2011-01-05 12:30:00,5.21,5.21,5.21,5.21,9600.0,4.795,4.795,4.795,4.795,9600.0
2011-01-05 13:00:00,5.2,5.2,5.19,5.2,26400.0,4.7858,4.7858,4.7766,4.7858,26400.0
2011-01-05 13:30:00,5.2,5.21,5.2,5.21,168000.0,4.7858,4.795,4.7858,4.795,168000.0
2011-01-05 14:00:00,5.2,5.21,5.2,5.2,21600.0,4.7858,4.795,4.7858,4.7858,21600.0
2011-01-05 14:30:00,5.19,5.19,5.19,5.19,9600.0,4.7766,4.7766,4.7766,4.7766,9600.0
2011-01-05 15:00:00,5.2,5.2,5.2,5.2,12000.0,4.7858,4.7858,4.7858,4.7858,12000.0
2011-01-05 15:30:00,5.2,5.2,5.19,5.19,52800.0,4.7858,4.7858,4.7766,4.7766,52800.0
2011-01-05 16:00:00,5.19,5.19,5.19,5.19,0.0,4.7766,4.7766,4.7766,4.7766,0.0
2011-01-05 16:30:00,5.19,5.19,5.19,5.19,0.0,4.7766,4.7766,4.7766,4.7766,0.0
2011-01-05 17:00:00,5.19,5.19,5.19,5.19,0.0,4.7766,4.7766,4.7766,4.7766,0.0
2011-01-05 17:30:00,5.19,5.19,5.19,5.19,0.0,4.7766,4.7766,4.7766,4.7766,0.0
2011-01-05 18:00:00,5.19,5.19,5.19,5.19,0.0,4.7766,4.7766,4.7766,4.7766,0.0
2011-01-05 18:30:00,5.19,5.19,5.19,5.19,0.0,4.7766,4.7766,4.7766,4.7766,0.0
2011-01-05 19:00:00,5.19,5.19,5.19,5.19,0.0,4.7766,4.7766,4.7766,4.7766,0.0
2011-01-05 19:30:00,5.19,5.19,5.19,5.19,0.0,4.7766,4.7766,4.7766,4.7766,0.0
2011-01-06 09:30:00,5.21,5.21,5.19,5.19,136800.0,4.795,4.795,4.7766,4.7766,136800.0
2011-01-06 10:00:00,5.18,5.19,5.18,5.19,19200.0,4.7674,4.7766,4.7674,4.7766,19200.0
2011-01-06 10:30:00,5.21,5.21,5.18,5.18,72000.0,4.795,4.795,4.7674,4.7674,72000.0
2011-01-06 11:00:00,5.17,5.17,5.13,5.15,124800.0,4.7582,4.7582,4.7214,4.7398,124800.0
2011-01-06 11:30:00,5.16,5.16,5.14,5.15,74400.0,4.749,4.749,4.7306,4.7398,74400.0
2011-01-06 12:00:00,5.14,5.14,5.13,5.14,43200.0,4.7306,4.7306,4.7214,4.7306,43200.0
2011-01-06 12:30:00,5.14,5.16,5.14,5.16,12000.0,4.7306,4.749,4.7306,4.749,12000.0
2011-01-06 13:00:00,5.15,5.15,5.14,5.15,21600.0,4.7398,4.7398,4.7306,4.7398,21600.0
2011-01-06 13:30:00,5.14,5.16,5.14,5.16,21600.0,4.7306,4.749,4.7306,4.749,21600.0
2011-01-06 14:00:00,5.17,5.18,5.16,5.16,153600.0,4.7582,4.7674,4.749,4.749,153600.0
2011-01-06 14:30:00,5.16,5.16,5.14,5.14,55200.0,4.749,4.749,4.7306,4.7306,55200.0
2011-01-06 15:00:00,5.15,5.16,5.13,5.13,57600.0,4.7398,4.749,4.7214,4.7214,57600.0
2011-01-06 15:30:00,5.16,5.17,5.16,5.17,60000.0,4.749,4.7582,4.749,4.7582,60000.0
2011-01-07 09:30:00,5.17,5.18,5.17,5.18,72000.0,4.7582,4.7674,4.7582,4.7674,72000.0
2011-01-07 10:00:00,5.17,5.19,5.17,5.18,19200.0,4.7582,4.7766,4.7582,4.7674,19200.0
2011-01-07 10:30:00,5.17,5.17,5.14,5.14,86400.0,4.7582,4.7582,4.7306,4.7306,86400.0
2011-01-07 11:00:00,5.14,5.14,5.12,5.12,105600.0,4.7306,4.7306,4.7122,4.7122,105600.0
2011-01-07 11:30:00,5.1,5.12,5.09,5.11,211200.0,4.6938,4.7122,4.6846,4.703,211200.0
2011-01-07 12:00:00,5.11,5.11,5.09,5.09,16800.0,4.703,4.703,4.6846,4.6846,16800.0
2011-01-07 12:30:00,5.08,5.09,5.04,5.06,312000.0,4.6754,4.6846,4.6386,4.657,312000.0
2011-01-07 13:00:00,5.08,5.09,5.07,5.08,115200.0,4.6754,4.6846,4.6662,4.6754,115200.0
2011-01-07 13:30:00,5.09,5.1,5.09,5.09,86400.0,4.6846,4.6938,4.6846,4.6846,86400.0
2011-01-07 14:00:00,5.1,5.1,5.09,5.1,24000.0,4.6938,4.6938,4.6846,4.6938,24000.0
2011-01-07 14:30:00,5.1,5.12,5.1,5.12,7200.0,4.6938,4.7122,4.6938,4.7122,7200.0
2011-01-07 15:00:00,5.12,5.13,5.12,5.13,79200.0,4.7122,4.7214,4.7122,4.7214,79200.0
2011-01-07 15:30:00,5.11,5.14,5.11,5.14,103200.0,4.703,4.7306,4.703,4.7306,103200.0
2011-01-10 09:30:00,5.08,5.08,5.0,5.01,240000.0,4.6754,4.6754,4.6017,4.6109,240000.0
2011-01-10 10:00:00,5.01,5.04,5.01,5.03,100800.0,4.6109,4.6386,4.6109,4.6294,100800.0
2011-01-10 10:30:00,5.04,5.06,5.04,5.04,115200.0,4.6386,4.657,4.6386,4.6386,115200.0
2011-01-10 11:00:00,5.03,5.05,5.02,5.05,79200.0,4.6294,4.6478,4.6202,4.6478,79200.0
2011-01-10 11:30:00,5.05,5.07,5.05,5.07,62400.0,4.6478,4.6662,4.6478,4.6662,62400.0
2011-01-10 12:00:00,5.08,5.08,5.07,5.08,79200.0,4.6754,4.6754,4.6662,4.6754,79200.0
2011-01-10 12:30:00,5.09,5.09,5.07,5.07,43200.0,4.6846,4.6846,4.6662,4.6662,43200.0
2011-01-10 13:00:00,5.08,5.08,5.07,5.07,16800.0,4.6754,4.6754,4.6662,4.6662,16800.0
2011-01-10 13:30:00,5.09,5.09,5.08,5.08,12000.0,4.6846,4.6846,4.6754,4.6754,12000.0
2011-01-10 14:00:00,5.07,5.08,5.07,5.08,16800.0,4.6662,4.6754,4.6662,4.6754,16800.0
2011-01-10 14:30:00,5.08,5.09,5.08,5.09,4800.0,4.6754,4.6846,4.6754,4.6846,4800.0
2011-01-10 15:00:00,5.09,5.1,5.09,5.1,31200.0,4.6846,4.6938,4.6846,4.6938,31200.0
2011-01-10 15:30:00,5.1,5.1,5.09,5.09,43200.0,4.6938,4.6938,4.6846,4.6846,43200.0
2011-01-11 08:00:00,5.15,5.15,5.15,5.15,21600.0,4.7398,4.7398,4.7398,4.7398,21600.0
2011-01-11 08:30:00,5.15,5.15,5.15,5.15,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2011-01-11 09:00:00,5.16,5.16,5.14,5.14,57600.0,4.749,4.749,4.7306,4.7306,57600.0
2011-01-11 09:30:00,5.15,5.17,5.14,5.14,230400.0,4.7398,4.7582,4.7306,4.7306,230400.0
2011-01-11 10:00:00,5.13,5.15,5.13,5.15,72000.0,4.7214,4.7398,4.7214,4.7398,72000.0
2011-01-11 10:30:00,5.15,5.15,5.14,5.15,28800.0,4.7398,4.7398,4.7306,4.7398,28800.0
2011-01-11 11:00:00,5.17,5.17,5.16,5.16,62400.0,4.7582,4.7582,4.749,4.749,62400.0
2011-01-11 11:30:00,5.16,5.16,5.15,5.15,187200.0,4.749,4.749,4.7398,4.7398,187200.0
2011-01-11 12:00:00,5.16,5.16,5.16,5.16,12000.0,4.749,4.749,4.749,4.749,12000.0
2011-01-11 12:30:00,5.16,5.17,5.16,5.17,24000.0,4.749,4.7582,4.749,4.7582,24000.0
2011-01-11 13:00:00,5.15,5.15,5.11,5.13,127200.0,4.7398,4.7398,4.703,4.7214,127200.0
2011-01-11 13:30:00,5.13,5.13,5.1,5.1,67200.0,4.7214,4.7214,4.6938,4.6938,67200.0
2011-01-11 14:00:00,5.09,5.12,5.09,5.12,38400.0,4.6846,4.7122,4.6846,4.7122,38400.0
2011-01-11 14:30:00,5.12,5.12,5.12,5.12,0.0,4.7122,4.7122,4.7122,4.7122,0.0
2011-01-11 15:00:00,5.12,5.13,5.12,5.13,9600.0,4.7122,4.7214,4.7122,4.7214,9600.0
2011-01-11 15:30:00,5.12,5.13,5.12,5.13,31200.0,4.7122,4.7214,4.7122,4.7214,31200.0
2011-01-11 16:00:00,5.13,5.13,5.13,5.13,0.0,4.7214,4.7214,4.7214,4.7214,0.0
2011-01-11 16:30:00,5.13,5.13,5.13,5.13,0.0,4.7214,4.7214,4.7214,4.7214,0.0
2011-01-11 17:00:00,5.13,5.13,5.13,5.13,0.0,4.7214,4.7214,4.7214,4.7214,0.0
2011-01-11 17:30:00,5.13,5.13,5.13,5.13,0.0,4.7214,4.7214,4.7214,4.7214,0.0
2011-01-11 18:00:00,5.13,5.13,5.13,5.13,0.0,4.7214,4.7214,4.7214,4.7214,0.0
2011-01-11 18:30:00,5.13,5.13,5.13,5.13,0.0,4.7214,4.7214,4.7214,4.7214,0.0
2011-01-11 19:00:00,5.13,5.13,5.13,5.13,0.0,4.7214,4.7214,4.7214,4.7214,0.0
2011-01-11 19:30:00,5.13,5.13,5.13,5.13,0.0,4.7214,4.7214,4.7214,4.7214,0.0
2011-01-12 04:30:00,5.22,5.22,5.22,5.22,2400.0,4.8042,4.8042,4.8042,4.8042,2400.0
2011-01-12 05:00:00,5.22,5.22,5.22,5.22,24000.0,4.8042,4.8042,4.8042,4.8042,24000.0
2011-01-12 05:30:00,5.22,5.22,5.22,5.22,0.0,4.8042,4.8042,4.8042,4.8042,0.0
2011-01-12 06:00:00,5.22,5.22,5.22,5.22,0.0,4.8042,4.8042,4.8042,4.8042,0.0
2011-01-12 06:30:00,5.22,5.22,5.22,5.22,0.0,4.8042,4.8042,4.8042,4.8042,0.0
2011-01-12 07:00:00,5.22,5.22,5.22,5.22,0.0,4.8042,4.8042,4.8042,4.8042,0.0
2011-01-12 07:30:00,5.22,5.22,5.22,5.22,0.0,4.8042,4.8042,4.8042,4.8042,0.0
2011-01-12 08:00:00,5.22,5.22,5.22,5.22,0.0,4.8042,4.8042,4.8042,4.8042,0.0
2011-01-12 08:30:00,5.22,5.22,5.22,5.22,0.0,4.8042,4.8042,4.8042,4.8042,0.0
2011-01-12 09:00:00,5.21,5.22,5.21,5.22,14400.0,4.795,4.8042,4.795,4.8042,14400.0
2011-01-12 09:30:00,5.21,5.22,5.2,5.21,151200.0,4.795,4.8042,4.7858,4.795,151200.0
2011-01-12 10:00:00,5.21,5.25,5.21,5.24,112800.0,4.795,4.8318,4.795,4.8226,112800.0
2011-01-12 10:30:00,5.23,5.24,5.23,5.24,57600.0,4.8134,4.8226,4.8134,4.8226,57600.0
2011-01-12 11:00:00,5.24,5.27,5.24,5.26,127200.0,4.8226,4.8502,4.8226,4.841,127200.0
2011-01-12 11:30:00,5.26,5.27,5.26,5.27,69600.0,4.841,4.8502,4.841,4.8502,69600.0
2011-01-12 12:00:00,5.26,5.27,5.26,5.27,237600.0,4.841,4.8502,4.841,4.8502,237600.0
2011-01-12 12:30:00,5.27,5.27,5.26,5.26,57600.0,4.8502,4.8502,4.841,4.841,57600.0
2011-01-12 13:00:00,5.25,5.25,5.25,5.25,16800.0,4.8318,4.8318,4.8318,4.8318,16800.0
2011-01-12 13:30:00,5.25,5.25,5.25,5.25,0.0,4.8318,4.8318,4.8318,4.8318,0.0
2011-01-12 14:00:00,5.26,5.26,5.24,5.25,33600.0,4.841,4.841,4.8226,4.8318,33600.0
2011-01-12 14:30:00,5.25,5.25,5.25,5.25,9600.0,4.8318,4.8318,4.8318,4.8318,9600.0
2011-01-12 15:00:00,5.23,5.23,5.22,5.22,86400.0,4.8134,4.8134,4.8042,4.8042,86400.0
2011-01-12 15:30:00,5.22,5.24,5.22,5.24,31200.0,4.8042,4.8226,4.8042,4.8226,31200.0
2011-01-12 16:00:00,5.24,5.24,5.24,5.24,0.0,4.8226,4.8226,4.8226,4.8226,0.0
2011-01-12 16:30:00,5.24,5.24,5.24,5.24,0.0,4.8226,4.8226,4.8226,4.8226,0.0
2011-01-12 17:00:00,5.24,5.24,5.24,5.24,0.0,4.8226,4.8226,4.8226,4.8226,0.0
2011-01-12 17:30:00,5.24,5.24,5.24,5.24,0.0,4.8226,4.8226,4.8226,4.8226,0.0
2011-01-12 18:00:00,5.24,5.24,5.24,5.24,0.0,4.8226,4.8226,4.8226,4.8226,0.0
2011-01-12 18:30:00,5.24,5.24,5.24,5.24,0.0,4.8226,4.8226,4.8226,4.8226,0.0
2011-01-12 19:00:00,5.24,5.24,5.24,5.24,0.0,4.8226,4.8226,4.8226,4.8226,0.0
2011-01-12 19:30:00,5.24,5.24,5.24,5.24,0.0,4.8226,4.8226,4.8226,4.8226,0.0
2011-01-13 09:30:00,5.24,5.25,5.21,5.22,129600.0,4.8226,4.8318,4.795,4.8042,129600.0
2011-01-13 10:00:00,5.21,5.21,5.19,5.21,81600.0,4.795,4.795,4.7766,4.795,81600.0
2011-01-13 10:30:00,5.21,5.21,5.2,5.21,74400.0,4.795,4.795,4.7858,4.795,74400.0
2011-01-13 11:00:00,5.21,5.21,5.21,5.21,0.0,4.795,4.795,4.795,4.795,0.0
2011-01-13 11:30:00,5.22,5.22,5.22,5.22,4800.0,4.8042,4.8042,4.8042,4.8042,4800.0
2011-01-13 12:00:00,5.22,5.22,5.22,5.22,0.0,4.8042,4.8042,4.8042,4.8042,0.0
2011-01-13 12:30:00,5.21,5.22,5.21,5.22,16800.0,4.795,4.8042,4.795,4.8042,16800.0
2011-01-13 13:00:00,5.2,5.21,5.2,5.21,7200.0,4.7858,4.795,4.7858,4.795,7200.0
2011-01-13 13:30:00,5.2,5.2,5.2,5.2,38400.0,4.7858,4.7858,4.7858,4.7858,38400.0
2011-01-13 14:00:00,5.2,5.2,5.18,5.19,28800.0,4.7858,4.7858,4.7674,4.7766,28800.0
2011-01-13 14:30:00,5.18,5.18,5.18,5.18,21600.0,4.7674,4.7674,4.7674,4.7674,21600.0
2011-01-13 15:00:00,5.2,5.2,5.18,5.18,103200.0,4.7858,4.7858,4.7674,4.7674,103200.0
2011-01-13 15:30:00,5.18,5.21,5.17,5.21,204000.0,4.7674,4.795,4.7582,4.795,204000.0
2011-01-14 09:30:00,5.17,5.2,5.17,5.2,98400.0,4.7582,4.7858,4.7582,4.7858,98400.0
2011-01-14 10:00:00,5.22,5.22,5.2,5.2,21600.0,4.8042,4.8042,4.7858,4.7858,21600.0
2011-01-14 10:30:00,5.2,5.23,5.2,5.23,76800.0,4.7858,4.8134,4.7858,4.8134,76800.0
2011-01-14 11:00:00,5.23,5.25,5.23,5.23,36000.0,4.8134,4.8318,4.8134,4.8134,36000.0
2011-01-14 11:30:00,5.24,5.24,5.23,5.23,67200.0,4.8226,4.8226,4.8134,4.8134,67200.0
2011-01-14 12:00:00,5.24,5.25,5.24,5.25,21600.0,4.8226,4.8318,4.8226,4.8318,21600.0
2011-01-14 12:30:00,5.25,5.25,5.24,5.24,48000.0,4.8318,4.8318,4.8226,4.8226,48000.0
2011-01-14 13:00:00,5.25,5.25,5.25,5.25,2400.0,4.8318,4.8318,4.8318,4.8318,2400.0
2011-01-14 13:30:00,5.26,5.28,5.26,5.28,28800.0,4.841,4.8594,4.841,4.8594,28800.0
2011-01-14 14:00:00,5.28,5.29,5.28,5.29,62400.0,4.8594,4.8686,4.8594,4.8686,62400.0
2011-01-14 14:30:00,5.28,5.28,5.27,5.27,16800.0,4.8594,4.8594,4.8502,4.8502,16800.0
2011-01-14 15:00:00,5.27,5.28,5.27,5.27,19200.0,4.8502,4.8594,4.8502,4.8502,19200.0
2011-01-14 15:30:00,5.27,5.28,5.26,5.28,307200.0,4.8502,4.8594,4.841,4.8594,307200.0
2011-01-18 06:30:00,5.33,5.33,5.33,5.33,9600.0,4.9055,4.9055,4.9055,4.9055,9600.0
2011-01-18 07:00:00,5.33,5.33,5.33,5.33,0.0,4.9055,4.9055,4.9055,4.9055,0.0
2011-01-18 07:30:00,5.33,5.33,5.33,5.33,0.0,4.9055,4.9055,4.9055,4.9055,0.0
2011-01-18 08:00:00,5.33,5.33,5.33,5.33,0.0,4.9055,4.9055,4.9055,4.9055,0.0
2011-01-18 08:30:00,5.33,5.33,5.33,5.33,0.0,4.9055,4.9055,4.9055,4.9055,0.0
2011-01-18 09:00:00,5.29,5.29,5.29,5.29,2400.0,4.8686,4.8686,4.8686,4.8686,2400.0
2011-01-18 09:30:00,5.29,5.33,5.29,5.31,132000.0,4.8686,4.9055,4.8686,4.8871,132000.0
2011-01-18 10:00:00,5.32,5.37,5.32,5.36,199200.0,4.8963,4.9423,4.8963,4.9331,199200.0
2011-01-18 10:30:00,5.35,5.35,5.34,5.34,14400.0,4.9239,4.9239,4.9147,4.9147,14400.0
2011-01-18 11:00:00,5.35,5.37,5.35,5.37,76800.0,4.9239,4.9423,4.9239,4.9423,76800.0
2011-01-18 11:30:00,5.38,5.38,5.37,5.37,48000.0,4.9515,4.9515,4.9423,4.9423,48000.0
2011-01-18 12:00:00,5.37,5.37,5.36,5.36,9600.0,4.9423,4.9423,4.9331,4.9331,9600.0
2011-01-18 12:30:00,5.37,5.37,5.37,5.37,12000.0,4.9423,4.9423,4.9423,4.9423,12000.0
2011-01-18 13:00:00,5.38,5.38,5.38,5.38,2400.0,4.9515,4.9515,4.9515,4.9515,2400.0
2011-01-18 13:30:00,5.37,5.37,5.36,5.36,16800.0,4.9423,4.9423,4.9331,4.9331,16800.0
2011-01-18 14:00:00,5.36,5.36,5.36,5.36,0.0,4.9331,4.9331,4.9331,4.9331,0.0
2011-01-18 14:30:00,5.36,5.37,5.36,5.37,28800.0,4.9331,4.9423,4.9331,4.9423,28800.0
2011-01-18 15:00:00,5.37,5.37,5.35,5.35,26400.0,4.9423,4.9423,4.9239,4.9239,26400.0
2011-01-18 15:30:00,5.36,5.36,5.35,5.35,319200.0,4.9331,4.9331,4.9239,4.9239,319200.0
2011-01-18 16:00:00,5.35,5.35,5.35,5.35,0.0,4.9239,4.9239,4.9239,4.9239,0.0
2011-01-18 16:30:00,5.35,5.35,5.35,5.35,0.0,4.9239,4.9239,4.9239,4.9239,0.0
2011-01-18 17:00:00,5.35,5.35,5.35,5.35,0.0,4.9239,4.9239,4.9239,4.9239,0.0
2011-01-18 17:30:00,5.35,5.35,5.35,5.35,0.0,4.9239,4.9239,4.9239,4.9239,0.0
2011-01-18 18:00:00,5.35,5.35,5.35,5.35,0.0,4.9239,4.9239,4.9239,4.9239,0.0
2011-01-18 18:30:00,5.35,5.35,5.35,5.35,0.0,4.9239,4.9239,4.9239,4.9239,0.0
2011-01-18 19:00:00,5.35,5.35,5.35,5.35,0.0,4.9239,4.9239,4.9239,4.9239,0.0
2011-01-18 19:30:00,5.35,5.35,5.35,5.35,0.0,4.9239,4.9239,4.9239,4.9239,0.0
2011-01-19 08:00:00,5.41,5.41,5.41,5.41,12000.0,4.9791,4.9791,4.9791,4.9791,12000.0
2011-01-19 08:30:00,5.41,5.41,5.41,5.41,0.0,4.9791,4.9791,4.9791,4.9791,0.0
2011-01-19 09:00:00,5.36,5.37,5.36,5.37,91200.0,4.9331,4.9423,4.9331,4.9423,91200.0
2011-01-19 09:30:00,5.37,5.39,5.36,5.36,372000.0,4.9423,4.9607,4.9331,4.9331,372000.0
2011-01-19 10:00:00,5.36,5.39,5.35,5.35,122400.0,4.9331,4.9607,4.9239,4.9239,122400.0
2011-01-19 10:30:00,5.35,5.36,5.33,5.36,175200.0,4.9239,4.9331,4.9055,4.9331,175200.0
2011-01-19 11:00:00,5.36,5.36,5.34,5.35,55200.0,4.9331,4.9331,4.9147,4.9239,55200.0
2011-01-19 11:30:00,5.36,5.37,5.36,5.36,74400.0,4.9331,4.9423,4.9331,4.9331,74400.0
2011-01-19 12:00:00,5.36,5.36,5.35,5.36,14400.0,4.9331,4.9331,4.9239,4.9331,14400.0
2011-01-19 12:30:00,5.34,5.34,5.33,5.34,38400.0,4.9147,4.9147,4.9055,4.9147,38400.0
2011-01-19 13:00:00,5.33,5.36,5.33,5.36,36000.0,4.9055,4.9331,4.9055,4.9331,36000.0
2011-01-19 13:30:00,5.35,5.36,5.35,5.35,19200.0,4.9239,4.9331,4.9239,4.9239,19200.0
2011-01-19 14:00:00,5.33,5.33,5.33,5.33,19200.0,4.9055,4.9055,4.9055,4.9055,19200.0
2011-01-19 14:30:00,5.34,5.34,5.31,5.32,19200.0,4.9147,4.9147,4.8871,4.8963,19200.0
2011-01-19 15:00:00,5.33,5.34,5.31,5.32,67200.0,4.9055,4.9147,4.8871,4.8963,67200.0
2011-01-19 15:30:00,5.31,5.34,5.31,5.34,48000.0,4.8871,4.9147,4.8871,4.9147,48000.0
2011-01-19 16:00:00,5.34,5.34,5.34,5.34,48000.0,4.9147,4.9147,4.9147,4.9147,48000.0
2011-01-19 16:30:00,5.34,5.34,5.34,5.34,0.0,4.9147,4.9147,4.9147,4.9147,0.0
2011-01-19 17:00:00,5.34,5.34,5.34,5.34,0.0,4.9147,4.9147,4.9147,4.9147,0.0
2011-01-19 17:30:00,5.34,5.34,5.34,5.34,0.0,4.9147,4.9147,4.9147,4.9147,0.0
2011-01-19 18:00:00,5.34,5.34,5.34,5.34,0.0,4.9147,4.9147,4.9147,4.9147,0.0
2011-01-19 18:30:00,5.34,5.34,5.34,5.34,0.0,4.9147,4.9147,4.9147,4.9147,0.0
2011-01-19 19:00:00,5.34,5.34,5.34,5.34,0.0,4.9147,4.9147,4.9147,4.9147,0.0
2011-01-19 19:30:00,5.34,5.34,5.34,5.34,0.0,4.9147,4.9147,4.9147,4.9147,0.0
2011-01-20 09:30:00,5.3,5.33,5.27,5.32,398400.0,4.8779,4.9055,4.8502,4.8963,398400.0
2011-01-20 10:00:00,5.34,5.34,5.25,5.27,120000.0,4.9147,4.9147,4.8318,4.8502,120000.0
2011-01-20 10:30:00,5.27,5.28,5.23,5.23,146400.0,4.8502,4.8594,4.8134,4.8134,146400.0
2011-01-20 11:00:00,5.24,5.25,5.23,5.25,60000.0,4.8226,4.8318,4.8134,4.8318,60000.0
2011-01-20 11:30:00,5.26,5.28,5.26,5.28,16800.0,4.841,4.8594,4.841,4.8594,16800.0
2011-01-20 12:00:00,5.28,5.29,5.28,5.29,79200.0,4.8594,4.8686,4.8594,4.8686,79200.0
2011-01-20 12:30:00,5.3,5.33,5.3,5.32,24000.0,4.8779,4.9055,4.8779,4.8963,24000.0
2011-01-20 13:00:00,5.3,5.31,5.3,5.3,14400.0,4.8779,4.8871,4.8779,4.8779,14400.0
2011-01-20 13:30:00,5.3,5.33,5.3,5.33,21600.0,4.8779,4.9055,4.8779,4.9055,21600.0
2011-01-20 14:00:00,5.33,5.35,5.33,5.35,91200.0,4.9055,4.9239,4.9055,4.9239,91200.0
2011-01-20 14:30:00,5.36,5.36,5.35,5.35,38400.0,4.9331,4.9331,4.9239,4.9239,38400.0
2011-01-20 15:00:00,5.34,5.34,5.33,5.33,16800.0,4.9147,4.9147,4.9055,4.9055,16800.0
2011-01-20 15:30:00,5.31,5.34,5.31,5.34,141600.0,4.8871,4.9147,4.8871,4.9147,141600.0
2011-01-21 09:30:00,5.43,5.44,5.41,5.44,252000.0,4.9975,5.0067,4.9791,5.0067,252000.0
2011-01-21 10:00:00,5.45,5.45,5.42,5.42,36000.0,5.0159,5.0159,4.9883,4.9883,36000.0
2011-01-21 10:30:00,5.41,5.41,5.41,5.41,60000.0,4.9791,4.9791,4.9791,4.9791,60000.0
2011-01-21 11:00:00,5.39,5.4,5.39,5.4,31200.0,4.9607,4.9699,4.9607,4.9699,31200.0
2011-01-21 11:30:00,5.41,5.41,5.38,5.39,74400.0,4.9791,4.9791,4.9515,4.9607,74400.0
2011-01-21 12:00:00,5.39,5.42,5.39,5.42,19200.0,4.9607,4.9883,4.9607,4.9883,19200.0
2011-01-21 12:30:00,5.42,5.42,5.39,5.39,40800.0,4.9883,4.9883,4.9607,4.9607,40800.0
2011-01-21 13:00:00,5.38,5.4,5.38,5.4,84000.0,4.9515,4.9699,4.9515,4.9699,84000.0
2011-01-21 13:30:00,5.41,5.41,5.41,5.41,31200.0,4.9791,4.9791,4.9791,4.9791,31200.0
2011-01-21 14:00:00,5.42,5.42,5.41,5.41,12000.0,4.9883,4.9883,4.9791,4.9791,12000.0
2011-01-21 14:30:00,5.41,5.42,5.41,5.42,9600.0,4.9791,4.9883,4.9791,4.9883,9600.0
2011-01-21 15:00:00,5.41,5.43,5.41,5.42,64800.0,4.9791,4.9975,4.9791,4.9883,64800.0
2011-01-21 15:30:00,5.4,5.41,5.39,5.41,84000.0,4.9699,4.9791,4.9607,4.9791,84000.0
2011-01-24 09:30:00,5.39,5.46,5.39,5.44,211200.0,4.9607,5.0251,4.9607,5.0067,211200.0
2011-01-24 10:00:00,5.44,5.47,5.44,5.47,40800.0,5.0067,5.0343,5.0067,5.0343,40800.0
2011-01-24 10:30:00,5.47,5.48,5.47,5.47,168000.0,5.0343,5.0435,5.0343,5.0343,168000.0
2011-01-24 11:00:00,5.48,5.51,5.48,5.51,312000.0,5.0435,5.0711,5.0435,5.0711,312000.0
2011-01-24 11:30:00,5.51,5.51,5.51,5.51,93600.0,5.0711,5.0711,5.0711,5.0711,93600.0
2011-01-24 12:00:00,5.51,5.54,5.51,5.53,268800.0,5.0711,5.0987,5.0711,5.0895,268800.0
2011-01-24 12:30:00,5.52,5.52,5.52,5.52,74400.0,5.0803,5.0803,5.0803,5.0803,74400.0
2011-01-24 13:00:00,5.51,5.53,5.51,5.53,74400.0,5.0711,5.0895,5.0711,5.0895,74400.0
2011-01-24 13:30:00,5.54,5.55,5.54,5.54,242400.0,5.0987,5.1079,5.0987,5.0987,242400.0
2011-01-24 14:00:00,5.54,5.55,5.53,5.54,184800.0,5.0987,5.1079,5.0895,5.0987,184800.0
2011-01-24 14:30:00,5.55,5.55,5.52,5.52,69600.0,5.1079,5.1079,5.0803,5.0803,69600.0
2011-01-24 15:00:00,5.52,5.52,5.51,5.52,60000.0,5.0803,5.0803,5.0711,5.0803,60000.0
2011-01-24 15:30:00,5.53,5.55,5.52,5.55,192000.0,5.0895,5.1079,5.0803,5.1079,192000.0
2011-01-25 08:30:00,5.5,5.5,5.5,5.5,4800.0,5.0619,5.0619,5.0619,5.0619,4800.0
2011-01-25 09:00:00,5.5,5.5,5.5,5.5,0.0,5.0619,5.0619,5.0619,5.0619,0.0
2011-01-25 09:30:00,5.52,5.53,5.5,5.53,453600.0,5.0803,5.0895,5.0619,5.0895,453600.0
2011-01-25 10:00:00,5.54,5.55,5.49,5.5,93600.0,5.0987,5.1079,5.0527,5.0619,93600.0
2011-01-25 10:30:00,5.51,5.52,5.5,5.52,129600.0,5.0711,5.0803,5.0619,5.0803,129600.0
2011-01-25 11:00:00,5.51,5.51,5.46,5.46,196800.0,5.0711,5.0711,5.0251,5.0251,196800.0
2011-01-25 11:30:00,5.46,5.47,5.46,5.47,115200.0,5.0251,5.0343,5.0251,5.0343,115200.0
2011-01-25 12:00:00,5.47,5.51,5.47,5.51,60000.0,5.0343,5.0711,5.0343,5.0711,60000.0
2011-01-25 12:30:00,5.51,5.52,5.5,5.51,45600.0,5.0711,5.0803,5.0619,5.0711,45600.0
2011-01-25 13:00:00,5.51,5.51,5.49,5.49,74400.0,5.0711,5.0711,5.0527,5.0527,74400.0
2011-01-25 13:30:00,5.49,5.49,5.49,5.49,12000.0,5.0527,5.0527,5.0527,5.0527,12000.0
2011-01-25 14:00:00,5.48,5.48,5.44,5.45,261600.0,5.0435,5.0435,5.0067,5.0159,261600.0
2011-01-25 14:30:00,5.45,5.46,5.44,5.45,57600.0,5.0159,5.0251,5.0067,5.0159,57600.0
2011-01-25 15:00:00,5.46,5.51,5.46,5.51,136800.0,5.0251,5.0711,5.0251,5.0711,136800.0
2011-01-25 15:30:00,5.51,5.55,5.5,5.55,338400.0,5.0711,5.1079,5.0619,5.1079,338400.0
2011-01-25 16:00:00,5.55,5.55,5.55,5.55,0.0,5.1079,5.1079,5.1079,5.1079,0.0
2011-01-25 16:30:00,5.55,5.55,5.55,5.55,0.0,5.1079,5.1079,5.1079,5.1079,0.0
2011-01-25 17:00:00,5.55,5.55,5.55,5.55,0.0,5.1079,5.1079,5.1079,5.1079,0.0
2011-01-25 17:30:00,5.55,5.55,5.55,5.55,0.0,5.1079,5.1079,5.1079,5.1079,0.0
2011-01-25 18:00:00,5.55,5.55,5.55,5.55,0.0,5.1079,5.1079,5.1079,5.1079,0.0
2011-01-25 18:30:00,5.55,5.55,5.55,5.55,0.0,5.1079,5.1079,5.1079,5.1079,0.0
2011-01-25 19:00:00,5.55,5.55,5.55,5.55,0.0,5.1079,5.1079,5.1079,5.1079,0.0
2011-01-25 19:30:00,5.55,5.55,5.55,5.55,0.0,5.1079,5.1079,5.1079,5.1079,0.0
2011-01-26 08:00:00,5.57,5.57,5.57,5.57,9600.0,5.1263,5.1263,5.1263,5.1263,9600.0
2011-01-26 08:30:00,5.55,5.55,5.55,5.55,4800.0,5.1079,5.1079,5.1079,5.1079,4800.0
2011-01-26 09:00:00,5.55,5.55,5.55,5.55,60000.0,5.1079,5.1079,5.1079,5.1079,60000.0
2011-01-26 09:30:00,5.56,5.56,5.53,5.53,216000.0,5.1171,5.1171,5.0895,5.0895,216000.0
2011-01-26 10:00:00,5.55,5.6,5.55,5.6,477600.0,5.1079,5.154,5.1079,5.154,477600.0
2011-01-26 10:30:00,5.6,5.6,5.56,5.56,112800.0,5.154,5.154,5.1171,5.1171,112800.0
2011-01-26 11:00:00,5.56,5.57,5.53,5.53,124800.0,5.1171,5.1263,5.0895,5.0895,124800.0
2011-01-26 11:30:00,5.53,5.56,5.53,5.56,79200.0,5.0895,5.1171,5.0895,5.1171,79200.0
2011-01-26 12:00:00,5.55,5.55,5.55,5.55,2400.0,5.1079,5.1079,5.1079,5.1079,2400.0
2011-01-26 12:30:00,5.56,5.57,5.56,5.57,55200.0,5.1171,5.1263,5.1171,5.1263,55200.0
2011-01-26 13:00:00,5.58,5.58,5.57,5.58,91200.0,5.1355,5.1355,5.1263,5.1355,91200.0
2011-01-26 13:30:00,5.57,5.59,5.57,5.59,192000.0,5.1263,5.1448,5.1263,5.1448,192000.0
2011-01-26 14:00:00,5.58,5.6,5.55,5.55,93600.0,5.1355,5.154,5.1079,5.1079,93600.0
2011-01-26 14:30:00,5.56,5.6,5.56,5.57,60000.0,5.1171,5.154,5.1171,5.1263,60000.0
2011-01-26 15:00:00,5.59,5.59,5.57,5.58,40800.0,5.1448,5.1448,5.1263,5.1355,40800.0
2011-01-26 15:30:00,5.58,5.58,5.56,5.56,103200.0,5.1355,5.1355,5.1171,5.1171,103200.0
2011-01-26 16:00:00,5.56,5.56,5.56,5.56,0.0,5.1171,5.1171,5.1171,5.1171,0.0
2011-01-26 16:30:00,5.56,5.56,5.56,5.56,0.0,5.1171,5.1171,5.1171,5.1171,0.0
2011-01-26 17:00:00,5.56,5.56,5.56,5.56,0.0,5.1171,5.1171,5.1171,5.1171,0.0
2011-01-26 17:30:00,5.56,5.56,5.56,5.56,0.0,5.1171,5.1171,5.1171,5.1171,0.0
2011-01-26 18:00:00,5.56,5.56,5.56,5.56,0.0,5.1171,5.1171,5.1171,5.1171,0.0
2011-01-26 18:30:00,5.56,5.56,5.56,5.56,0.0,5.1171,5.1171,5.1171,5.1171,0.0
2011-01-26 19:00:00,5.56,5.56,5.56,5.56,0.0,5.1171,5.1171,5.1171,5.1171,0.0
2011-01-26 19:30:00,5.56,5.56,5.56,5.56,0.0,5.1171,5.1171,5.1171,5.1171,0.0
2011-01-27 09:30:00,5.55,5.58,5.55,5.58,177600.0,5.1079,5.1355,5.1079,5.1355,177600.0
2011-01-27 10:00:00,5.59,5.59,5.56,5.57,74400.0,5.1448,5.1448,5.1171,5.1263,74400.0
2011-01-27 10:30:00,5.6,5.6,5.59,5.59,36000.0,5.154,5.154,5.1448,5.1448,36000.0
2011-01-27 11:00:00,5.58,5.58,5.54,5.55,60000.0,5.1355,5.1355,5.0987,5.1079,60000.0
2011-01-27 11:30:00,5.55,5.56,5.55,5.55,28800.0,5.1079,5.1171,5.1079,5.1079,28800.0
2011-01-27 12:00:00,5.56,5.57,5.56,5.57,28800.0,5.1171,5.1263,5.1171,5.1263,28800.0
2011-01-27 12:30:00,5.57,5.58,5.57,5.58,24000.0,5.1263,5.1355,5.1263,5.1355,24000.0
2011-01-27 13:00:00,5.58,5.58,5.58,5.58,0.0,5.1355,5.1355,5.1355,5.1355,0.0
2011-01-27 13:30:00,5.57,5.57,5.56,5.56,21600.0,5.1263,5.1263,5.1171,5.1171,21600.0
2011-01-27 14:00:00,5.57,5.57,5.56,5.56,112800.0,5.1263,5.1263,5.1171,5.1171,112800.0
2011-01-27 14:30:00,5.56,5.57,5.56,5.57,38400.0,5.1171,5.1263,5.1171,5.1263,38400.0
2011-01-27 15:00:00,5.57,5.57,5.56,5.57,31200.0,5.1263,5.1263,5.1171,5.1263,31200.0
2011-01-27 15:30:00,5.57,5.59,5.56,5.56,158400.0,5.1263,5.1448,5.1171,5.1171,158400.0
2011-01-28 09:30:00,5.57,5.58,5.56,5.57,64800.0,5.1263,5.1355,5.1171,5.1263,64800.0
2011-01-28 10:00:00,5.56,5.56,5.49,5.5,345600.0,5.1171,5.1171,5.0527,5.0619,345600.0
2011-01-28 10:30:00,5.5,5.5,5.46,5.47,136800.0,5.0619,5.0619,5.0251,5.0343,136800.0
2011-01-28 11:00:00,5.45,5.48,5.45,5.45,240000.0,5.0159,5.0435,5.0159,5.0159,240000.0
2011-01-28 11:30:00,5.44,5.44,5.36,5.37,751200.0,5.0067,5.0067,4.9331,4.9423,751200.0
2011-01-28 12:00:00,5.34,5.37,5.31,5.37,552000.0,4.9147,4.9423,4.8871,4.9423,552000.0
2011-01-28 12:30:00,5.37,5.38,5.37,5.37,144000.0,4.9423,4.9515,4.9423,4.9423,144000.0
2011-01-28 13:00:00,5.37,5.37,5.33,5.34,156000.0,4.9423,4.9423,4.9055,4.9147,156000.0
2011-01-28 13:30:00,5.35,5.35,5.32,5.35,124800.0,4.9239,4.9239,4.8963,4.9239,124800.0
2011-01-28 14:00:00,5.38,5.38,5.35,5.35,12000.0,4.9515,4.9515,4.9239,4.9239,12000.0
2011-01-28 14:30:00,5.35,5.36,5.33,5.34,76800.0,4.9239,4.9331,4.9055,4.9147,76800.0
2011-01-28 15:00:00,5.35,5.35,5.31,5.31,201600.0,4.9239,4.9239,4.8871,4.8871,201600.0
2011-01-28 15:30:00,5.31,5.35,5.31,5.34,280800.0,4.8871,4.9239,4.8871,4.9147,280800.0
2011-01-31 09:30:00,5.37,5.39,5.32,5.32,996000.0,4.9423,4.9607,4.8963,4.8963,996000.0
2011-01-31 10:00:00,5.34,5.35,5.33,5.34,88800.0,4.9147,4.9239,4.9055,4.9147,88800.0
2011-01-31 10:30:00,5.36,5.37,5.36,5.36,67200.0,4.9331,4.9423,4.9331,4.9331,67200.0
2011-01-31 11:00:00,5.38,5.38,5.37,5.37,38400.0,4.9515,4.9515,4.9423,4.9423,38400.0
2011-01-31 11:30:00,5.37,5.37,5.37,5.37,0.0,4.9423,4.9423,4.9423,4.9423,0.0
2011-01-31 12:00:00,5.37,5.4,5.37,5.4,12000.0,4.9423,4.9699,4.9423,4.9699,12000.0
2011-01-31 12:30:00,5.42,5.42,5.4,5.4,31200.0,4.9883,4.9883,4.9699,4.9699,31200.0
2011-01-31 13:00:00,5.41,5.41,5.41,5.41,9600.0,4.9791,4.9791,4.9791,4.9791,9600.0
2011-01-31 13:30:00,5.4,5.4,5.39,5.39,14400.0,4.9699,4.9699,4.9607,4.9607,14400.0
2011-01-31 14:00:00,5.37,5.37,5.37,5.37,55200.0,4.9423,4.9423,4.9423,4.9423,55200.0
2011-01-31 14:30:00,5.37,5.37,5.35,5.35,21600.0,4.9423,4.9423,4.9239,4.9239,21600.0
2011-01-31 15:00:00,5.39,5.39,5.39,5.39,43200.0,4.9607,4.9607,4.9607,4.9607,43200.0
2011-01-31 15:30:00,5.38,5.42,5.38,5.42,103200.0,4.9515,4.9883,4.9515,4.9883,103200.0
2011-02-01 06:30:00,5.47,5.47,5.47,5.47,2400.0,5.0343,5.0343,5.0343,5.0343,2400.0
2011-02-01 07:00:00,5.47,5.47,5.47,5.47,0.0,5.0343,5.0343,5.0343,5.0343,0.0
2011-02-01 07:30:00,5.47,5.47,5.47,5.47,0.0,5.0343,5.0343,5.0343,5.0343,0.0
2011-02-01 08:00:00,5.47,5.47,5.47,5.47,0.0,5.0343,5.0343,5.0343,5.0343,0.0
2011-02-01 08:30:00,5.47,5.47,5.47,5.47,0.0,5.0343,5.0343,5.0343,5.0343,0.0
2011-02-01 09:00:00,5.5,5.5,5.5,5.5,50400.0,5.0619,5.0619,5.0619,5.0619,50400.0
2011-02-01 09:30:00,5.5,5.52,5.49,5.52,398400.0,5.0619,5.0803,5.0527,5.0803,398400.0
2011-02-01 10:00:00,5.52,5.55,5.5,5.54,237600.0,5.0803,5.1079,5.0619,5.0987,237600.0
2011-02-01 10:30:00,5.54,5.55,5.53,5.55,340800.0,5.0987,5.1079,5.0895,5.1079,340800.0
2011-02-01 11:00:00,5.56,5.56,5.54,5.54,91200.0,5.1171,5.1171,5.0987,5.0987,91200.0
2011-02-01 11:30:00,5.55,5.57,5.55,5.57,28800.0,5.1079,5.1263,5.1079,5.1263,28800.0
2011-02-01 12:00:00,5.57,5.59,5.57,5.59,67200.0,5.1263,5.1448,5.1263,5.1448,67200.0
2011-02-01 12:30:00,5.59,5.6,5.59,5.6,110400.0,5.1448,5.154,5.1448,5.154,110400.0
2011-02-01 13:00:00,5.62,5.63,5.62,5.62,31200.0,5.1724,5.1816,5.1724,5.1724,31200.0
2011-02-01 13:30:00,5.62,5.62,5.61,5.61,24000.0,5.1724,5.1724,5.1632,5.1632,24000.0
2011-02-01 14:00:00,5.61,5.61,5.61,5.61,266400.0,5.1632,5.1632,5.1632,5.1632,266400.0
2011-02-01 14:30:00,5.61,5.62,5.6,5.6,36000.0,5.1632,5.1724,5.154,5.154,36000.0
2011-02-01 15:00:00,5.62,5.62,5.62,5.62,4800.0,5.1724,5.1724,5.1724,5.1724,4800.0
2011-02-01 15:30:00,5.62,5.64,5.62,5.62,76800.0,5.1724,5.1908,5.1724,5.1724,76800.0
2011-02-01 16:00:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-02-01 16:30:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-02-01 17:00:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-02-01 17:30:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-02-01 18:00:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-02-01 18:30:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-02-01 19:00:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-02-01 19:30:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-02-02 08:00:00,5.6,5.6,5.6,5.6,4800.0,5.154,5.154,5.154,5.154,4800.0
2011-02-02 08:30:00,5.6,5.6,5.6,5.6,0.0,5.154,5.154,5.154,5.154,0.0
2011-02-02 09:00:00,5.58,5.59,5.58,5.59,9600.0,5.1355,5.1448,5.1355,5.1448,9600.0
2011-02-02 09:30:00,5.59,5.63,5.59,5.63,300000.0,5.1448,5.1816,5.1448,5.1816,300000.0
2011-02-02 10:00:00,5.63,5.64,5.6,5.64,91200.0,5.1816,5.1908,5.154,5.1908,91200.0
2011-02-02 10:30:00,5.65,5.65,5.63,5.64,79200.0,5.2,5.2,5.1816,5.1908,79200.0
2011-02-02 11:00:00,5.63,5.63,5.61,5.62,36000.0,5.1816,5.1816,5.1632,5.1724,36000.0
2011-02-02 11:30:00,5.63,5.63,5.63,5.63,2400.0,5.1816,5.1816,5.1816,5.1816,2400.0
2011-02-02 12:00:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-02 12:30:00,5.62,5.63,5.62,5.63,12000.0,5.1724,5.1816,5.1724,5.1816,12000.0
2011-02-02 13:00:00,5.63,5.64,5.63,5.64,19200.0,5.1816,5.1908,5.1816,5.1908,19200.0
2011-02-02 13:30:00,5.64,5.64,5.63,5.63,50400.0,5.1908,5.1908,5.1816,5.1816,50400.0
2011-02-02 14:00:00,5.62,5.64,5.62,5.64,48000.0,5.1724,5.1908,5.1724,5.1908,48000.0
2011-02-02 14:30:00,5.64,5.65,5.64,5.65,40800.0,5.1908,5.2,5.1908,5.2,40800.0
2011-02-02 15:00:00,5.65,5.65,5.64,5.64,98400.0,5.2,5.2,5.1908,5.1908,98400.0
2011-02-02 15:30:00,5.63,5.63,5.62,5.63,206400.0,5.1816,5.1816,5.1724,5.1816,206400.0
2011-02-02 16:00:00,5.63,5.63,5.63,5.63,7200.0,5.1816,5.1816,5.1816,5.1816,7200.0
2011-02-02 16:30:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-02 17:00:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-02 17:30:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-02 18:00:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-02 18:30:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-02 19:00:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-02 19:30:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-03 09:30:00,5.61,5.63,5.61,5.61,100800.0,5.1632,5.1816,5.1632,5.1632,100800.0
2011-02-03 10:00:00,5.61,5.61,5.55,5.57,218400.0,5.1632,5.1632,5.1079,5.1263,218400.0
2011-02-03 10:30:00,5.58,5.6,5.57,5.6,33600.0,5.1355,5.154,5.1263,5.154,33600.0
2011-02-03 11:00:00,5.59,5.59,5.59,5.59,38400.0,5.1448,5.1448,5.1448,5.1448,38400.0
2011-02-03 11:30:00,5.63,5.63,5.63,5.63,64800.0,5.1816,5.1816,5.1816,5.1816,64800.0
2011-02-03 12:00:00,5.63,5.63,5.62,5.62,57600.0,5.1816,5.1816,5.1724,5.1724,57600.0
2011-02-03 12:30:00,5.62,5.62,5.62,5.62,12000.0,5.1724,5.1724,5.1724,5.1724,12000.0
2011-02-03 13:00:00,5.63,5.63,5.63,5.63,19200.0,5.1816,5.1816,5.1816,5.1816,19200.0
2011-02-03 13:30:00,5.63,5.63,5.63,5.63,0.0,5.1816,5.1816,5.1816,5.1816,0.0
2011-02-03 14:00:00,5.62,5.64,5.62,5.63,40800.0,5.1724,5.1908,5.1724,5.1816,40800.0
2011-02-03 14:30:00,5.63,5.65,5.62,5.65,72000.0,5.1816,5.2,5.1724,5.2,72000.0
2011-02-03 15:00:00,5.67,5.67,5.67,5.67,12000.0,5.2184,5.2184,5.2184,5.2184,12000.0
2011-02-03 15:30:00,5.67,5.68,5.67,5.67,33600.0,5.2184,5.2276,5.2184,5.2184,33600.0
2011-02-04 09:30:00,5.66,5.68,5.63,5.65,175200.0,5.2092,5.2276,5.1816,5.2,175200.0
2011-02-04 10:00:00,5.65,5.68,5.65,5.68,108000.0,5.2,5.2276,5.2,5.2276,108000.0
2011-02-04 10:30:00,5.65,5.65,5.61,5.63,230400.0,5.2,5.2,5.1632,5.1816,230400.0
2011-02-04 11:00:00,5.61,5.65,5.61,5.64,211200.0,5.1632,5.2,5.1632,5.1908,211200.0
2011-02-04 11:30:00,5.64,5.66,5.64,5.65,98400.0,5.1908,5.2092,5.1908,5.2,98400.0
2011-02-04 12:00:00,5.63,5.65,5.63,5.65,38400.0,5.1816,5.2,5.1816,5.2,38400.0
2011-02-04 12:30:00,5.66,5.66,5.66,5.66,14400.0,5.2092,5.2092,5.2092,5.2092,14400.0
2011-02-04 13:00:00,5.66,5.68,5.66,5.68,40800.0,5.2092,5.2276,5.2092,5.2276,40800.0
2011-02-04 13:30:00,5.67,5.67,5.67,5.67,19200.0,5.2184,5.2184,5.2184,5.2184,19200.0
2011-02-04 14:00:00,5.66,5.67,5.66,5.67,16800.0,5.2092,5.2184,5.2092,5.2184,16800.0
2011-02-04 14:30:00,5.67,5.68,5.67,5.68,86400.0,5.2184,5.2276,5.2184,5.2276,86400.0
2011-02-04 15:00:00,5.68,5.69,5.68,5.69,38400.0,5.2276,5.2368,5.2276,5.2368,38400.0
2011-02-04 15:30:00,5.69,5.69,5.68,5.69,74400.0,5.2368,5.2368,5.2276,5.2368,74400.0
2011-02-07 09:30:00,5.73,5.78,5.73,5.77,283200.0,5.2736,5.3196,5.2736,5.3104,283200.0
2011-02-07 10:00:00,5.78,5.82,5.77,5.8,220800.0,5.3196,5.3564,5.3104,5.338,220800.0
2011-02-07 10:30:00,5.81,5.82,5.8,5.82,158400.0,5.3472,5.3564,5.338,5.3564,158400.0
2011-02-07 11:00:00,5.83,5.83,5.82,5.82,16800.0,5.3656,5.3656,5.3564,5.3564,16800.0
2011-02-07 11:30:00,5.83,5.83,5.82,5.82,7200.0,5.3656,5.3656,5.3564,5.3564,7200.0
2011-02-07 12:00:00,5.82,5.82,5.82,5.82,2400.0,5.3564,5.3564,5.3564,5.3564,2400.0
2011-02-07 12:30:00,5.82,5.82,5.82,5.82,2400.0,5.3564,5.3564,5.3564,5.3564,2400.0
2011-02-07 13:00:00,5.82,5.82,5.82,5.82,4800.0,5.3564,5.3564,5.3564,5.3564,4800.0
2011-02-07 13:30:00,5.82,5.82,5.81,5.82,14400.0,5.3564,5.3564,5.3472,5.3564,14400.0
2011-02-07 14:00:00,5.82,5.82,5.81,5.81,43200.0,5.3564,5.3564,5.3472,5.3472,43200.0
2011-02-07 14:30:00,5.8,5.81,5.8,5.81,12000.0,5.338,5.3472,5.338,5.3472,12000.0
2011-02-07 15:00:00,5.78,5.78,5.78,5.78,12000.0,5.3196,5.3196,5.3196,5.3196,12000.0
2011-02-07 15:30:00,5.81,5.81,5.79,5.8,31200.0,5.3472,5.3472,5.3288,5.338,31200.0
2011-02-08 09:30:00,5.81,5.83,5.8,5.83,117600.0,5.3472,5.3656,5.338,5.3656,117600.0
2011-02-08 10:00:00,5.83,5.85,5.83,5.85,91200.0,5.3656,5.384,5.3656,5.384,91200.0
2011-02-08 10:30:00,5.84,5.84,5.83,5.84,19200.0,5.3748,5.3748,5.3656,5.3748,19200.0
2011-02-08 11:00:00,5.84,5.84,5.84,5.84,4800.0,5.3748,5.3748,5.3748,5.3748,4800.0
2011-02-08 11:30:00,5.86,5.87,5.86,5.86,79200.0,5.3932,5.4024,5.3932,5.3932,79200.0
2011-02-08 12:00:00,5.86,5.86,5.86,5.86,12000.0,5.3932,5.3932,5.3932,5.3932,12000.0
2011-02-08 12:30:00,5.87,5.88,5.87,5.87,33600.0,5.4024,5.4117,5.4024,5.4024,33600.0
2011-02-08 13:00:00,5.87,5.87,5.86,5.86,24000.0,5.4024,5.4024,5.3932,5.3932,24000.0
2011-02-08 13:30:00,5.86,5.87,5.86,5.87,21600.0,5.3932,5.4024,5.3932,5.4024,21600.0
2011-02-08 14:00:00,5.88,5.88,5.88,5.88,12000.0,5.4117,5.4117,5.4117,5.4117,12000.0
2011-02-08 14:30:00,5.89,5.9,5.88,5.88,91200.0,5.4209,5.4301,5.4117,5.4117,91200.0
2011-02-08 15:00:00,5.89,5.91,5.89,5.9,64800.0,5.4209,5.4393,5.4209,5.4301,64800.0
2011-02-08 15:30:00,5.9,5.91,5.9,5.91,36000.0,5.4301,5.4393,5.4301,5.4393,36000.0
2011-02-08 16:00:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-02-08 16:30:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-02-08 17:00:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-02-08 17:30:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-02-08 18:00:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-02-08 18:30:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-02-08 19:00:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-02-08 19:30:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-02-09 08:00:00,5.89,5.89,5.89,5.89,24000.0,5.4209,5.4209,5.4209,5.4209,24000.0
2011-02-09 08:30:00,5.89,5.89,5.89,5.89,14400.0,5.4209,5.4209,5.4209,5.4209,14400.0
2011-02-09 09:00:00,5.9,5.9,5.9,5.9,4800.0,5.4301,5.4301,5.4301,5.4301,4800.0
2011-02-09 09:30:00,5.9,5.91,5.9,5.91,112800.0,5.4301,5.4393,5.4301,5.4393,112800.0
2011-02-09 10:00:00,5.92,5.93,5.91,5.92,69600.0,5.4485,5.4577,5.4393,5.4485,69600.0
2011-02-09 10:30:00,5.92,5.94,5.92,5.94,48000.0,5.4485,5.4669,5.4485,5.4669,48000.0
2011-02-09 11:00:00,5.93,5.93,5.89,5.89,206400.0,5.4577,5.4577,5.4209,5.4209,206400.0
2011-02-09 11:30:00,5.89,5.9,5.88,5.88,36000.0,5.4209,5.4301,5.4117,5.4117,36000.0
2011-02-09 12:00:00,5.88,5.9,5.88,5.9,103200.0,5.4117,5.4301,5.4117,5.4301,103200.0
2011-02-09 12:30:00,5.91,5.91,5.9,5.9,28800.0,5.4393,5.4393,5.4301,5.4301,28800.0
2011-02-09 13:00:00,5.9,5.92,5.9,5.92,55200.0,5.4301,5.4485,5.4301,5.4485,55200.0
2011-02-09 13:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-09 14:00:00,5.88,5.89,5.88,5.88,28800.0,5.4117,5.4209,5.4117,5.4117,28800.0
2011-02-09 14:30:00,5.86,5.86,5.86,5.86,76800.0,5.3932,5.3932,5.3932,5.3932,76800.0
2011-02-09 15:00:00,5.88,5.89,5.88,5.89,24000.0,5.4117,5.4209,5.4117,5.4209,24000.0
2011-02-09 15:30:00,5.89,5.93,5.89,5.93,184800.0,5.4209,5.4577,5.4209,5.4577,184800.0
2011-02-09 16:00:00,5.93,5.93,5.92,5.92,14400.0,5.4577,5.4577,5.4485,5.4485,14400.0
2011-02-09 16:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-09 17:00:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-09 17:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-09 18:00:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-09 18:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-09 19:00:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-09 19:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-10 09:30:00,5.86,5.86,5.81,5.83,244800.0,5.3932,5.3932,5.3472,5.3656,244800.0
2011-02-10 10:00:00,5.81,5.89,5.81,5.88,158400.0,5.3472,5.4209,5.3472,5.4117,158400.0
2011-02-10 10:30:00,5.87,5.89,5.87,5.87,225600.0,5.4024,5.4209,5.4024,5.4024,225600.0
2011-02-10 11:00:00,5.87,5.89,5.87,5.89,64800.0,5.4024,5.4209,5.4024,5.4209,64800.0
2011-02-10 11:30:00,5.9,5.91,5.9,5.91,38400.0,5.4301,5.4393,5.4301,5.4393,38400.0
2011-02-10 12:00:00,5.89,5.89,5.88,5.89,16800.0,5.4209,5.4209,5.4117,5.4209,16800.0
2011-02-10 12:30:00,5.89,5.89,5.88,5.88,12000.0,5.4209,5.4209,5.4117,5.4117,12000.0
2011-02-10 13:00:00,5.88,5.88,5.87,5.87,43200.0,5.4117,5.4117,5.4024,5.4024,43200.0
2011-02-10 13:30:00,5.87,5.88,5.87,5.88,72000.0,5.4024,5.4117,5.4024,5.4117,72000.0
2011-02-10 14:00:00,5.87,5.9,5.87,5.89,52800.0,5.4024,5.4301,5.4024,5.4209,52800.0
2011-02-10 14:30:00,5.88,5.88,5.88,5.88,24000.0,5.4117,5.4117,5.4117,5.4117,24000.0
2011-02-10 15:00:00,5.87,5.88,5.87,5.87,72000.0,5.4024,5.4117,5.4024,5.4024,72000.0
2011-02-10 15:30:00,5.9,5.92,5.88,5.91,158400.0,5.4301,5.4485,5.4117,5.4393,158400.0
2011-02-11 09:30:00,5.86,5.89,5.86,5.89,60000.0,5.3932,5.4209,5.3932,5.4209,60000.0
2011-02-11 10:00:00,5.89,5.9,5.89,5.9,43200.0,5.4209,5.4301,5.4209,5.4301,43200.0
2011-02-11 10:30:00,5.91,5.96,5.91,5.96,302400.0,5.4393,5.4853,5.4393,5.4853,302400.0
2011-02-11 11:00:00,5.96,5.98,5.94,5.95,100800.0,5.4853,5.5037,5.4669,5.4761,100800.0
2011-02-11 11:30:00,5.96,5.96,5.93,5.94,86400.0,5.4853,5.4853,5.4577,5.4669,86400.0
2011-02-11 12:00:00,5.94,5.94,5.91,5.91,31200.0,5.4669,5.4669,5.4393,5.4393,31200.0
2011-02-11 12:30:00,5.94,5.95,5.93,5.95,98400.0,5.4669,5.4761,5.4577,5.4761,98400.0
2011-02-11 13:00:00,5.94,5.95,5.94,5.95,129600.0,5.4669,5.4761,5.4669,5.4761,129600.0
2011-02-11 13:30:00,5.95,5.95,5.95,5.95,36000.0,5.4761,5.4761,5.4761,5.4761,36000.0
2011-02-11 14:00:00,5.96,5.97,5.96,5.96,79200.0,5.4853,5.4945,5.4853,5.4853,79200.0
2011-02-11 14:30:00,5.98,6.0,5.98,5.98,292800.0,5.5037,5.5221,5.5037,5.5037,292800.0
2011-02-11 15:00:00,5.99,6.0,5.99,5.99,67200.0,5.5129,5.5221,5.5129,5.5129,67200.0
2011-02-11 15:30:00,5.99,5.99,5.97,5.98,81600.0,5.5129,5.5129,5.4945,5.5037,81600.0
2011-02-14 09:30:00,5.97,5.97,5.95,5.95,105600.0,5.4945,5.4945,5.4761,5.4761,105600.0
2011-02-14 10:00:00,5.96,5.97,5.95,5.96,100800.0,5.4853,5.4945,5.4761,5.4853,100800.0
2011-02-14 10:30:00,5.96,5.96,5.93,5.93,36000.0,5.4853,5.4853,5.4577,5.4577,36000.0
2011-02-14 11:00:00,5.94,5.96,5.94,5.96,79200.0,5.4669,5.4853,5.4669,5.4853,79200.0
2011-02-14 11:30:00,5.96,5.96,5.96,5.96,40800.0,5.4853,5.4853,5.4853,5.4853,40800.0
2011-02-14 12:00:00,5.96,5.98,5.96,5.98,14400.0,5.4853,5.5037,5.4853,5.5037,14400.0
2011-02-14 12:30:00,5.98,5.98,5.97,5.98,76800.0,5.5037,5.5037,5.4945,5.5037,76800.0
2011-02-14 13:00:00,5.97,5.97,5.97,5.97,19200.0,5.4945,5.4945,5.4945,5.4945,19200.0
2011-02-14 13:30:00,5.97,5.97,5.97,5.97,40800.0,5.4945,5.4945,5.4945,5.4945,40800.0
2011-02-14 14:00:00,5.97,5.97,5.97,5.97,2400.0,5.4945,5.4945,5.4945,5.4945,2400.0
2011-02-14 14:30:00,5.98,5.98,5.98,5.98,7200.0,5.5037,5.5037,5.5037,5.5037,7200.0
2011-02-14 15:00:00,5.99,5.99,5.97,5.97,28800.0,5.5129,5.5129,5.4945,5.4945,28800.0
2011-02-14 15:30:00,5.98,5.99,5.98,5.98,38400.0,5.5037,5.5129,5.5037,5.5037,38400.0
2011-02-15 09:30:00,5.94,5.94,5.9,5.94,48000.0,5.4669,5.4669,5.4301,5.4669,48000.0
2011-02-15 10:00:00,5.93,5.93,5.88,5.88,60000.0,5.4577,5.4577,5.4117,5.4117,60000.0
2011-02-15 10:30:00,5.89,5.91,5.89,5.91,72000.0,5.4209,5.4393,5.4209,5.4393,72000.0
2011-02-15 11:00:00,5.91,5.93,5.91,5.93,40800.0,5.4393,5.4577,5.4393,5.4577,40800.0
2011-02-15 11:30:00,5.92,5.92,5.91,5.92,62400.0,5.4485,5.4485,5.4393,5.4485,62400.0
2011-02-15 12:00:00,5.92,5.92,5.92,5.92,9600.0,5.4485,5.4485,5.4485,5.4485,9600.0
2011-02-15 12:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-15 13:00:00,5.92,5.92,5.92,5.92,16800.0,5.4485,5.4485,5.4485,5.4485,16800.0
2011-02-15 13:30:00,5.92,5.93,5.91,5.91,16800.0,5.4485,5.4577,5.4393,5.4393,16800.0
2011-02-15 14:00:00,5.91,5.91,5.88,5.88,19200.0,5.4393,5.4393,5.4117,5.4117,19200.0
2011-02-15 14:30:00,5.88,5.91,5.88,5.91,57600.0,5.4117,5.4393,5.4117,5.4393,57600.0
2011-02-15 15:00:00,5.91,5.91,5.91,5.91,4800.0,5.4393,5.4393,5.4393,5.4393,4800.0
2011-02-15 15:30:00,5.9,5.92,5.89,5.92,64800.0,5.4301,5.4485,5.4209,5.4485,64800.0
2011-02-15 16:00:00,5.92,5.92,5.92,5.92,50400.0,5.4485,5.4485,5.4485,5.4485,50400.0
2011-02-15 16:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-15 17:00:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-15 17:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-15 18:00:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-15 18:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-15 19:00:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-15 19:30:00,5.92,5.92,5.92,5.92,0.0,5.4485,5.4485,5.4485,5.4485,0.0
2011-02-16 08:00:00,5.98,5.98,5.98,5.98,12000.0,5.5037,5.5037,5.5037,5.5037,12000.0
2011-02-16 08:30:00,5.98,5.98,5.98,5.98,38400.0,5.5037,5.5037,5.5037,5.5037,38400.0
2011-02-16 09:00:00,5.96,5.97,5.96,5.97,4800.0,5.4853,5.4945,5.4853,5.4945,4800.0
2011-02-16 09:30:00,5.96,6.0,5.96,6.0,170400.0,5.4853,5.5221,5.4853,5.5221,170400.0
2011-02-16 10:00:00,6.0,6.03,5.99,6.03,184800.0,5.5221,5.5497,5.5129,5.5497,184800.0
2011-02-16 10:30:00,6.02,6.04,6.02,6.03,110400.0,5.5405,5.5589,5.5405,5.5497,110400.0
2011-02-16 11:00:00,6.03,6.04,6.02,6.02,69600.0,5.5497,5.5589,5.5405,5.5405,69600.0
2011-02-16 11:30:00,6.01,6.02,6.0,6.01,91200.0,5.5313,5.5405,5.5221,5.5313,91200.0
2011-02-16 12:00:00,5.99,5.99,5.94,5.96,91200.0,5.5129,5.5129,5.4669,5.4853,91200.0
2011-02-16 12:30:00,5.98,5.98,5.98,5.98,7200.0,5.5037,5.5037,5.5037,5.5037,7200.0
2011-02-16 13:00:00,5.99,5.99,5.99,5.99,16800.0,5.5129,5.5129,5.5129,5.5129,16800.0
2011-02-16 13:30:00,6.0,6.01,6.0,6.01,14400.0,5.5221,5.5313,5.5221,5.5313,14400.0
2011-02-16 14:00:00,6.01,6.01,5.99,6.0,86400.0,5.5313,5.5313,5.5129,5.5221,86400.0
2011-02-16 14:30:00,6.01,6.02,6.01,6.02,40800.0,5.5313,5.5405,5.5313,5.5405,40800.0
2011-02-16 15:00:00,6.02,6.03,6.02,6.02,45600.0,5.5405,5.5497,5.5405,5.5405,45600.0
2011-02-16 15:30:00,6.02,6.02,6.0,6.02,31200.0,5.5405,5.5405,5.5221,5.5405,31200.0
2011-02-16 16:00:00,6.02,6.02,6.02,6.02,0.0,5.5405,5.5405,5.5405,5.5405,0.0
2011-02-16 16:30:00,6.02,6.02,6.02,6.02,0.0,5.5405,5.5405,5.5405,5.5405,0.0
2011-02-16 17:00:00,6.02,6.02,6.02,6.02,0.0,5.5405,5.5405,5.5405,5.5405,0.0
2011-02-16 17:30:00,6.02,6.02,6.02,6.02,0.0,5.5405,5.5405,5.5405,5.5405,0.0
2011-02-16 18:00:00,6.02,6.02,6.02,6.02,0.0,5.5405,5.5405,5.5405,5.5405,0.0
2011-02-16 18:30:00,6.02,6.02,6.02,6.02,0.0,5.5405,5.5405,5.5405,5.5405,0.0
2011-02-16 19:00:00,6.02,6.02,6.02,6.02,0.0,5.5405,5.5405,5.5405,5.5405,0.0
2011-02-16 19:30:00,6.02,6.02,6.02,6.02,0.0,5.5405,5.5405,5.5405,5.5405,0.0
2011-02-17 09:30:00,5.97,5.99,5.97,5.98,112800.0,5.4945,5.5129,5.4945,5.5037,112800.0
2011-02-17 10:00:00,5.99,6.01,5.98,6.0,91200.0,5.5129,5.5313,5.5037,5.5221,91200.0
2011-02-17 10:30:00,6.0,6.01,6.0,6.01,33600.0,5.5221,5.5313,5.5221,5.5313,33600.0
2011-02-17 11:00:00,6.01,6.04,6.01,6.03,24000.0,5.5313,5.5589,5.5313,5.5497,24000.0
2011-02-17 11:30:00,6.03,6.04,6.03,6.04,88800.0,5.5497,5.5589,5.5497,5.5589,88800.0
2011-02-17 12:00:00,6.03,6.03,6.03,6.03,9600.0,5.5497,5.5497,5.5497,5.5497,9600.0
2011-02-17 12:30:00,6.04,6.04,6.02,6.02,36000.0,5.5589,5.5589,5.5405,5.5405,36000.0
2011-02-17 13:00:00,6.03,6.05,6.03,6.05,108000.0,5.5497,5.5681,5.5497,5.5681,108000.0
2011-02-17 13:30:00,6.06,6.07,6.06,6.06,38400.0,5.5773,5.5865,5.5773,5.5773,38400.0
2011-02-17 14:00:00,6.06,6.07,6.06,6.06,55200.0,5.5773,5.5865,5.5773,5.5773,55200.0
2011-02-17 14:30:00,6.06,6.06,6.06,6.06,24000.0,5.5773,5.5773,5.5773,5.5773,24000.0
2011-02-17 15:00:00,6.06,6.07,6.06,6.07,4800.0,5.5773,5.5865,5.5773,5.5865,4800.0
2011-02-17 15:30:00,6.07,6.07,6.06,6.06,62400.0,5.5865,5.5865,5.5773,5.5773,62400.0
2011-02-18 09:30:00,6.08,6.08,6.05,6.08,67200.0,5.5957,5.5957,5.5681,5.5957,67200.0
2011-02-18 10:00:00,6.09,6.1,6.09,6.1,72000.0,5.6049,5.6141,5.6049,5.6141,72000.0
2011-02-18 10:30:00,6.1,6.1,6.1,6.1,48000.0,5.6141,5.6141,5.6141,5.6141,48000.0
2011-02-18 11:00:00,6.11,6.12,6.11,6.12,14400.0,5.6233,5.6325,5.6233,5.6325,14400.0
2011-02-18 11:30:00,6.13,6.13,6.12,6.13,48000.0,5.6417,5.6417,5.6325,5.6417,48000.0
2011-02-18 12:00:00,6.13,6.14,6.13,6.14,9600.0,5.6417,5.6509,5.6417,5.6509,9600.0
2011-02-18 12:30:00,6.13,6.14,6.13,6.14,91200.0,5.6417,5.6509,5.6417,5.6509,91200.0
2011-02-18 13:00:00,6.14,6.14,6.14,6.14,28800.0,5.6509,5.6509,5.6509,5.6509,28800.0
2011-02-18 13:30:00,6.13,6.13,6.12,6.12,33600.0,5.6417,5.6417,5.6325,5.6325,33600.0
2011-02-18 14:00:00,6.13,6.13,6.11,6.11,21600.0,5.6417,5.6417,5.6233,5.6233,21600.0
2011-02-18 14:30:00,6.11,6.14,6.11,6.13,151200.0,5.6233,5.6509,5.6233,5.6417,151200.0
2011-02-18 15:00:00,6.13,6.14,6.13,6.14,48000.0,5.6417,5.6509,5.6417,5.6509,48000.0
2011-02-18 15:30:00,6.13,6.17,6.13,6.17,57600.0,5.6417,5.6786,5.6417,5.6786,57600.0
2011-02-22 07:30:00,6.05,6.05,6.05,6.05,4800.0,5.5681,5.5681,5.5681,5.5681,4800.0
2011-02-22 08:00:00,6.06,6.06,6.06,6.06,2400.0,5.5773,5.5773,5.5773,5.5773,2400.0
2011-02-22 08:30:00,6.07,6.08,6.07,6.07,12000.0,5.5865,5.5957,5.5865,5.5865,12000.0
2011-02-22 09:00:00,6.07,6.07,6.05,6.05,396000.0,5.5865,5.5865,5.5681,5.5681,396000.0
2011-02-22 09:30:00,6.05,6.09,5.99,6.09,1092000.0,5.5681,5.6049,5.5129,5.6049,1092000.0
2011-02-22 10:00:00,6.09,6.1,6.07,6.08,72000.0,5.6049,5.6141,5.5865,5.5957,72000.0
2011-02-22 10:30:00,6.07,6.1,6.07,6.09,40800.0,5.5865,5.6141,5.5865,5.6049,40800.0
2011-02-22 11:00:00,6.05,6.05,6.03,6.04,168000.0,5.5681,5.5681,5.5497,5.5589,168000.0
2011-02-22 11:30:00,6.01,6.01,6.0,6.0,76800.0,5.5313,5.5313,5.5221,5.5221,76800.0
2011-02-22 12:00:00,6.01,6.01,5.99,6.0,108000.0,5.5313,5.5313,5.5129,5.5221,108000.0
2011-02-22 12:30:00,5.99,6.0,5.92,5.93,110400.0,5.5129,5.5221,5.4485,5.4577,110400.0
2011-02-22 13:00:00,5.91,5.94,5.9,5.91,177600.0,5.4393,5.4669,5.4301,5.4393,177600.0
2011-02-22 13:30:00,5.91,5.92,5.88,5.91,88800.0,5.4393,5.4485,5.4117,5.4393,88800.0
2011-02-22 14:00:00,5.91,5.92,5.9,5.92,81600.0,5.4393,5.4485,5.4301,5.4485,81600.0
2011-02-22 14:30:00,5.92,5.93,5.91,5.92,211200.0,5.4485,5.4577,5.4393,5.4485,211200.0
2011-02-22 15:00:00,5.91,5.91,5.85,5.86,115200.0,5.4393,5.4393,5.384,5.3932,115200.0
2011-02-22 15:30:00,5.86,5.9,5.86,5.9,184800.0,5.3932,5.4301,5.3932,5.4301,184800.0
2011-02-22 16:00:00,5.9,5.9,5.9,5.9,0.0,5.4301,5.4301,5.4301,5.4301,0.0
2011-02-22 16:30:00,5.9,5.9,5.9,5.9,0.0,5.4301,5.4301,5.4301,5.4301,0.0
2011-02-22 17:00:00,5.9,5.9,5.9,5.9,0.0,5.4301,5.4301,5.4301,5.4301,0.0
2011-02-22 17:30:00,5.9,5.9,5.9,5.9,0.0,5.4301,5.4301,5.4301,5.4301,0.0
2011-02-22 18:00:00,5.88,5.88,5.88,5.88,2400.0,5.4117,5.4117,5.4117,5.4117,2400.0
2011-02-22 18:30:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-02-22 19:00:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-02-22 19:30:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-02-23 07:00:00,5.95,5.95,5.95,5.95,2400.0,5.4761,5.4761,5.4761,5.4761,2400.0
2011-02-23 07:30:00,5.95,5.95,5.95,5.95,0.0,5.4761,5.4761,5.4761,5.4761,0.0
2011-02-23 08:00:00,5.94,5.94,5.94,5.94,4800.0,5.4669,5.4669,5.4669,5.4669,4800.0
2011-02-23 08:30:00,5.94,5.94,5.94,5.94,0.0,5.4669,5.4669,5.4669,5.4669,0.0
2011-02-23 09:00:00,5.88,5.88,5.88,5.88,26400.0,5.4117,5.4117,5.4117,5.4117,26400.0
2011-02-23 09:30:00,5.88,5.89,5.81,5.81,110400.0,5.4117,5.4209,5.3472,5.3472,110400.0
2011-02-23 10:00:00,5.85,5.88,5.83,5.88,141600.0,5.384,5.4117,5.3656,5.4117,141600.0
2011-02-23 10:30:00,5.86,5.86,5.86,5.86,4800.0,5.3932,5.3932,5.3932,5.3932,4800.0
2011-02-23 11:00:00,5.86,5.86,5.85,5.85,60000.0,5.3932,5.3932,5.384,5.384,60000.0
2011-02-23 11:30:00,5.81,5.82,5.8,5.81,295200.0,5.3472,5.3564,5.338,5.3472,295200.0
2011-02-23 12:00:00,5.8,5.8,5.75,5.77,153600.0,5.338,5.338,5.292,5.3104,153600.0
2011-02-23 12:30:00,5.77,5.78,5.73,5.75,120000.0,5.3104,5.3196,5.2736,5.292,120000.0
2011-02-23 13:00:00,5.75,5.75,5.69,5.73,444000.0,5.292,5.292,5.2368,5.2736,444000.0
2011-02-23 13:30:00,5.72,5.74,5.72,5.74,151200.0,5.2644,5.2828,5.2644,5.2828,151200.0
2011-02-23 14:00:00,5.76,5.78,5.74,5.77,33600.0,5.3012,5.3196,5.2828,5.3104,33600.0
2011-02-23 14:30:00,5.77,5.77,5.76,5.77,86400.0,5.3104,5.3104,5.3012,5.3104,86400.0
2011-02-23 15:00:00,5.78,5.8,5.77,5.8,50400.0,5.3196,5.338,5.3104,5.338,50400.0
2011-02-23 15:30:00,5.77,5.78,5.74,5.76,235200.0,5.3104,5.3196,5.2828,5.3012,235200.0
2011-02-23 16:00:00,5.76,5.76,5.76,5.76,0.0,5.3012,5.3012,5.3012,5.3012,0.0
2011-02-23 16:30:00,5.76,5.76,5.76,5.76,0.0,5.3012,5.3012,5.3012,5.3012,0.0
2011-02-23 17:00:00,5.76,5.76,5.76,5.76,0.0,5.3012,5.3012,5.3012,5.3012,0.0
2011-02-23 17:30:00,5.76,5.76,5.76,5.76,0.0,5.3012,5.3012,5.3012,5.3012,0.0
2011-02-23 18:00:00,5.76,5.76,5.76,5.76,0.0,5.3012,5.3012,5.3012,5.3012,0.0
2011-02-23 18:30:00,5.76,5.76,5.76,5.76,0.0,5.3012,5.3012,5.3012,5.3012,0.0
2011-02-23 19:00:00,5.76,5.76,5.76,5.76,0.0,5.3012,5.3012,5.3012,5.3012,0.0
2011-02-23 19:30:00,5.76,5.76,5.76,5.76,0.0,5.3012,5.3012,5.3012,5.3012,0.0
2011-02-24 09:30:00,5.73,5.78,5.71,5.72,338400.0,5.2736,5.3196,5.2552,5.2644,338400.0
2011-02-24 10:00:00,5.81,5.81,5.73,5.75,55200.0,5.3472,5.3472,5.2736,5.292,55200.0
2011-02-24 10:30:00,5.74,5.74,5.71,5.71,24000.0,5.2828,5.2828,5.2552,5.2552,24000.0
2011-02-24 11:00:00,5.71,5.71,5.68,5.71,156000.0,5.2552,5.2552,5.2276,5.2552,156000.0
2011-02-24 11:30:00,5.71,5.71,5.66,5.66,98400.0,5.2552,5.2552,5.2092,5.2092,98400.0
2011-02-24 12:00:00,5.67,5.67,5.62,5.66,93600.0,5.2184,5.2184,5.1724,5.2092,93600.0
2011-02-24 12:30:00,5.64,5.66,5.64,5.66,33600.0,5.1908,5.2092,5.1908,5.2092,33600.0
2011-02-24 13:00:00,5.66,5.67,5.63,5.63,57600.0,5.2092,5.2184,5.1816,5.1816,57600.0
2011-02-24 13:30:00,5.63,5.64,5.58,5.59,127200.0,5.1816,5.1908,5.1355,5.1448,127200.0
2011-02-24 14:00:00,5.61,5.68,5.61,5.68,117600.0,5.1632,5.2276,5.1632,5.2276,117600.0
2011-02-24 14:30:00,5.69,5.69,5.66,5.66,100800.0,5.2368,5.2368,5.2092,5.2092,100800.0
2011-02-24 15:00:00,5.68,5.72,5.67,5.72,74400.0,5.2276,5.2644,5.2184,5.2644,74400.0
2011-02-24 15:30:00,5.73,5.75,5.69,5.69,86400.0,5.2736,5.292,5.2368,5.2368,86400.0
2011-02-25 09:30:00,5.77,5.78,5.7,5.77,705600.0,5.3104,5.3196,5.246,5.3104,705600.0
2011-02-25 10:00:00,5.79,5.81,5.79,5.79,220800.0,5.3288,5.3472,5.3288,5.3288,220800.0
2011-02-25 10:30:00,5.8,5.81,5.8,5.8,26400.0,5.338,5.3472,5.338,5.338,26400.0
2011-02-25 11:00:00,5.8,5.8,5.77,5.77,33600.0,5.338,5.338,5.3104,5.3104,33600.0
2011-02-25 11:30:00,5.77,5.77,5.75,5.77,36000.0,5.3104,5.3104,5.292,5.3104,36000.0
2011-02-25 12:00:00,5.77,5.78,5.77,5.78,14400.0,5.3104,5.3196,5.3104,5.3196,14400.0
2011-02-25 12:30:00,5.78,5.79,5.78,5.79,7200.0,5.3196,5.3288,5.3196,5.3288,7200.0
2011-02-25 13:00:00,5.79,5.82,5.79,5.82,50400.0,5.3288,5.3564,5.3288,5.3564,50400.0
2011-02-25 13:30:00,5.81,5.82,5.8,5.8,96000.0,5.3472,5.3564,5.338,5.338,96000.0
2011-02-25 14:00:00,5.8,5.81,5.79,5.81,48000.0,5.338,5.3472,5.3288,5.3472,48000.0
2011-02-25 14:30:00,5.81,5.81,5.8,5.8,4800.0,5.3472,5.3472,5.338,5.338,4800.0
2011-02-25 15:00:00,5.8,5.8,5.8,5.8,12000.0,5.338,5.338,5.338,5.338,12000.0
2011-02-25 15:30:00,5.79,5.8,5.79,5.8,139200.0,5.3288,5.338,5.3288,5.338,139200.0
2011-02-28 09:30:00,5.92,5.92,5.84,5.91,331200.0,5.4485,5.4485,5.3748,5.4393,331200.0
2011-02-28 10:00:00,5.91,5.94,5.9,5.94,45600.0,5.4393,5.4669,5.4301,5.4669,45600.0
2011-02-28 10:30:00,5.94,5.94,5.92,5.93,14400.0,5.4669,5.4669,5.4485,5.4577,14400.0
2011-02-28 11:00:00,5.92,5.92,5.91,5.91,38400.0,5.4485,5.4485,5.4393,5.4393,38400.0
2011-02-28 11:30:00,5.9,5.9,5.89,5.9,45600.0,5.4301,5.4301,5.4209,5.4301,45600.0
2011-02-28 12:00:00,5.9,5.91,5.9,5.9,36000.0,5.4301,5.4393,5.4301,5.4301,36000.0
2011-02-28 12:30:00,5.91,5.91,5.9,5.9,7200.0,5.4393,5.4393,5.4301,5.4301,7200.0
2011-02-28 13:00:00,5.88,5.88,5.88,5.88,21600.0,5.4117,5.4117,5.4117,5.4117,21600.0
2011-02-28 13:30:00,5.86,5.87,5.86,5.87,26400.0,5.3932,5.4024,5.3932,5.4024,26400.0
2011-02-28 14:00:00,5.84,5.89,5.84,5.89,45600.0,5.3748,5.4209,5.3748,5.4209,45600.0
2011-02-28 14:30:00,5.89,5.9,5.89,5.9,21600.0,5.4209,5.4301,5.4209,5.4301,21600.0
2011-02-28 15:00:00,5.9,5.92,5.9,5.92,28800.0,5.4301,5.4485,5.4301,5.4485,28800.0
2011-02-28 15:30:00,5.93,5.94,5.92,5.94,98400.0,5.4577,5.4669,5.4485,5.4669,98400.0
2011-03-01 09:00:00,5.98,5.98,5.98,5.98,26400.0,5.5037,5.5037,5.5037,5.5037,26400.0
2011-03-01 09:30:00,5.98,6.0,5.94,5.94,588000.0,5.5037,5.5221,5.4669,5.4669,588000.0
2011-03-01 10:00:00,5.94,5.96,5.87,5.87,259200.0,5.4669,5.4853,5.4024,5.4024,259200.0
2011-03-01 10:30:00,5.86,5.9,5.85,5.9,40800.0,5.3932,5.4301,5.384,5.4301,40800.0
2011-03-01 11:00:00,5.93,5.93,5.88,5.88,62400.0,5.4577,5.4577,5.4117,5.4117,62400.0
2011-03-01 11:30:00,5.87,5.87,5.83,5.83,79200.0,5.4024,5.4024,5.3656,5.3656,79200.0
2011-03-01 12:00:00,5.81,5.82,5.8,5.8,100800.0,5.3472,5.3564,5.338,5.338,100800.0
2011-03-01 12:30:00,5.82,5.83,5.82,5.82,170400.0,5.3564,5.3656,5.3564,5.3564,170400.0
2011-03-01 13:00:00,5.8,5.8,5.77,5.77,100800.0,5.338,5.338,5.3104,5.3104,100800.0
2011-03-01 13:30:00,5.78,5.79,5.76,5.78,81600.0,5.3196,5.3288,5.3012,5.3196,81600.0
2011-03-01 14:00:00,5.76,5.76,5.73,5.75,103200.0,5.3012,5.3012,5.2736,5.292,103200.0
2011-03-01 14:30:00,5.73,5.74,5.7,5.72,172800.0,5.2736,5.2828,5.246,5.2644,172800.0
2011-03-01 15:00:00,5.73,5.73,5.68,5.71,16800.0,5.2736,5.2736,5.2276,5.2552,16800.0
2011-03-01 15:30:00,5.73,5.73,5.69,5.7,288000.0,5.2736,5.2736,5.2368,5.246,288000.0
2011-03-01 16:00:00,5.68,5.68,5.67,5.67,7200.0,5.2276,5.2276,5.2184,5.2184,7200.0
2011-03-01 16:30:00,5.67,5.67,5.67,5.67,0.0,5.2184,5.2184,5.2184,5.2184,0.0
2011-03-01 17:00:00,5.67,5.67,5.67,5.67,0.0,5.2184,5.2184,5.2184,5.2184,0.0
2011-03-01 17:30:00,5.67,5.67,5.67,5.67,0.0,5.2184,5.2184,5.2184,5.2184,0.0
2011-03-01 18:00:00,5.67,5.67,5.67,5.67,0.0,5.2184,5.2184,5.2184,5.2184,0.0
2011-03-01 18:30:00,5.67,5.67,5.67,5.67,0.0,5.2184,5.2184,5.2184,5.2184,0.0
2011-03-01 19:00:00,5.67,5.67,5.67,5.67,0.0,5.2184,5.2184,5.2184,5.2184,0.0
2011-03-01 19:30:00,5.67,5.67,5.67,5.67,0.0,5.2184,5.2184,5.2184,5.2184,0.0
2011-03-02 08:00:00,5.66,5.66,5.66,5.66,24000.0,5.2092,5.2092,5.2092,5.2092,24000.0
2011-03-02 08:30:00,5.66,5.66,5.66,5.66,0.0,5.2092,5.2092,5.2092,5.2092,0.0
2011-03-02 09:00:00,5.67,5.67,5.67,5.67,19200.0,5.2184,5.2184,5.2184,5.2184,19200.0
2011-03-02 09:30:00,5.67,5.71,5.66,5.71,139200.0,5.2184,5.2552,5.2092,5.2552,139200.0
2011-03-02 10:00:00,5.73,5.73,5.73,5.73,26400.0,5.2736,5.2736,5.2736,5.2736,26400.0
2011-03-02 10:30:00,5.71,5.76,5.7,5.75,88800.0,5.2552,5.3012,5.246,5.292,88800.0
2011-03-02 11:00:00,5.75,5.75,5.73,5.73,74400.0,5.292,5.292,5.2736,5.2736,74400.0
2011-03-02 11:30:00,5.73,5.73,5.65,5.65,261600.0,5.2736,5.2736,5.2,5.2,261600.0
2011-03-02 12:00:00,5.63,5.67,5.63,5.67,76800.0,5.1816,5.2184,5.1816,5.2184,76800.0
2011-03-02 12:30:00,5.69,5.72,5.68,5.72,79200.0,5.2368,5.2644,5.2276,5.2644,79200.0
2011-03-02 13:00:00,5.71,5.71,5.7,5.7,24000.0,5.2552,5.2552,5.246,5.246,24000.0
2011-03-02 13:30:00,5.7,5.7,5.67,5.68,52800.0,5.246,5.246,5.2184,5.2276,52800.0
2011-03-02 14:00:00,5.68,5.7,5.68,5.7,9600.0,5.2276,5.246,5.2276,5.246,9600.0
2011-03-02 14:30:00,5.75,5.75,5.75,5.75,12000.0,5.292,5.292,5.292,5.292,12000.0
2011-03-02 15:00:00,5.74,5.75,5.72,5.72,28800.0,5.2828,5.292,5.2644,5.2644,28800.0
2011-03-02 15:30:00,5.71,5.72,5.69,5.7,21600.0,5.2552,5.2644,5.2368,5.246,21600.0
2011-03-02 16:00:00,5.7,5.7,5.7,5.7,0.0,5.246,5.246,5.246,5.246,0.0
2011-03-02 16:30:00,5.7,5.7,5.7,5.7,0.0,5.246,5.246,5.246,5.246,0.0
2011-03-02 17:00:00,5.7,5.7,5.7,5.7,0.0,5.246,5.246,5.246,5.246,0.0
2011-03-02 17:30:00,5.7,5.7,5.7,5.7,0.0,5.246,5.246,5.246,5.246,0.0
2011-03-02 18:00:00,5.7,5.7,5.7,5.7,0.0,5.246,5.246,5.246,5.246,0.0
2011-03-02 18:30:00,5.7,5.7,5.7,5.7,0.0,5.246,5.246,5.246,5.246,0.0
2011-03-02 19:00:00,5.7,5.7,5.7,5.7,0.0,5.246,5.246,5.246,5.246,0.0
2011-03-02 19:30:00,5.7,5.7,5.7,5.7,0.0,5.246,5.246,5.246,5.246,0.0
2011-03-03 09:30:00,5.83,5.93,5.83,5.92,208800.0,5.3656,5.4577,5.3656,5.4485,208800.0
2011-03-03 10:00:00,5.92,5.94,5.9,5.92,93600.0,5.4485,5.4669,5.4301,5.4485,93600.0
2011-03-03 10:30:00,5.9,5.94,5.9,5.94,67200.0,5.4301,5.4669,5.4301,5.4669,67200.0
2011-03-03 11:00:00,5.94,5.94,5.94,5.94,7200.0,5.4669,5.4669,5.4669,5.4669,7200.0
2011-03-03 11:30:00,5.94,5.96,5.94,5.96,50400.0,5.4669,5.4853,5.4669,5.4853,50400.0
2011-03-03 12:00:00,5.96,5.96,5.94,5.95,16800.0,5.4853,5.4853,5.4669,5.4761,16800.0
2011-03-03 12:30:00,5.95,5.96,5.95,5.96,98400.0,5.4761,5.4853,5.4761,5.4853,98400.0
2011-03-03 13:00:00,5.95,5.95,5.95,5.95,79200.0,5.4761,5.4761,5.4761,5.4761,79200.0
2011-03-03 13:30:00,5.94,5.96,5.94,5.96,81600.0,5.4669,5.4853,5.4669,5.4853,81600.0
2011-03-03 14:00:00,5.96,5.99,5.96,5.98,69600.0,5.4853,5.5129,5.4853,5.5037,69600.0
2011-03-03 14:30:00,5.98,6.0,5.98,6.0,31200.0,5.5037,5.5221,5.5037,5.5221,31200.0
2011-03-03 15:00:00,6.0,6.0,5.99,5.99,48000.0,5.5221,5.5221,5.5129,5.5129,48000.0
2011-03-03 15:30:00,5.98,6.0,5.96,5.97,235200.0,5.5037,5.5221,5.4853,5.4945,235200.0
2011-03-04 09:30:00,5.98,5.98,5.95,5.96,117600.0,5.5037,5.5037,5.4761,5.4853,117600.0
2011-03-04 10:00:00,5.95,5.96,5.86,5.87,216000.0,5.4761,5.4853,5.3932,5.4024,216000.0
2011-03-04 10:30:00,5.87,5.9,5.87,5.89,100800.0,5.4024,5.4301,5.4024,5.4209,100800.0
2011-03-04 11:00:00,5.9,5.9,5.86,5.88,28800.0,5.4301,5.4301,5.3932,5.4117,28800.0
2011-03-04 11:30:00,5.89,5.89,5.83,5.83,9600.0,5.4209,5.4209,5.3656,5.3656,9600.0
2011-03-04 12:00:00,5.81,5.81,5.71,5.71,153600.0,5.3472,5.3472,5.2552,5.2552,153600.0
2011-03-04 12:30:00,5.73,5.75,5.71,5.73,84000.0,5.2736,5.292,5.2552,5.2736,84000.0
2011-03-04 13:00:00,5.76,5.77,5.74,5.74,84000.0,5.3012,5.3104,5.2828,5.2828,84000.0
2011-03-04 13:30:00,5.75,5.77,5.72,5.72,64800.0,5.292,5.3104,5.2644,5.2644,64800.0
2011-03-04 14:00:00,5.73,5.74,5.72,5.74,33600.0,5.2736,5.2828,5.2644,5.2828,33600.0
2011-03-04 14:30:00,5.74,5.75,5.74,5.75,160800.0,5.2828,5.292,5.2828,5.292,160800.0
2011-03-04 15:00:00,5.77,5.79,5.72,5.73,189600.0,5.3104,5.3288,5.2644,5.2736,189600.0
2011-03-04 15:30:00,5.72,5.85,5.71,5.83,477600.0,5.2644,5.384,5.2552,5.3656,477600.0
2011-03-07 09:30:00,5.88,5.94,5.88,5.93,175200.0,5.4117,5.4669,5.4117,5.4577,175200.0
2011-03-07 10:00:00,5.93,5.93,5.87,5.89,168000.0,5.4577,5.4577,5.4024,5.4209,168000.0
2011-03-07 10:30:00,5.88,5.88,5.81,5.81,182400.0,5.4117,5.4117,5.3472,5.3472,182400.0
2011-03-07 11:00:00,5.8,5.8,5.77,5.77,112800.0,5.338,5.338,5.3104,5.3104,112800.0
2011-03-07 11:30:00,5.76,5.77,5.71,5.72,192000.0,5.3012,5.3104,5.2552,5.2644,192000.0
2011-03-07 12:00:00,5.73,5.75,5.72,5.73,81600.0,5.2736,5.292,5.2644,5.2736,81600.0
2011-03-07 12:30:00,5.74,5.74,5.69,5.69,100800.0,5.2828,5.2828,5.2368,5.2368,100800.0
2011-03-07 13:00:00,5.67,5.69,5.66,5.69,38400.0,5.2184,5.2368,5.2092,5.2368,38400.0
2011-03-07 13:30:00,5.69,5.69,5.69,5.69,9600.0,5.2368,5.2368,5.2368,5.2368,9600.0
2011-03-07 14:00:00,5.69,5.71,5.68,5.7,12000.0,5.2368,5.2552,5.2276,5.246,12000.0
2011-03-07 14:30:00,5.69,5.7,5.69,5.7,12000.0,5.2368,5.246,5.2368,5.246,12000.0
2011-03-07 15:00:00,5.72,5.76,5.72,5.75,48000.0,5.2644,5.3012,5.2644,5.292,48000.0
2011-03-07 15:30:00,5.75,5.78,5.72,5.72,148800.0,5.292,5.3196,5.2644,5.2644,148800.0
2011-03-08 08:30:00,5.72,5.72,5.72,5.72,24000.0,5.2644,5.2644,5.2644,5.2644,24000.0
2011-03-08 09:00:00,5.72,5.72,5.72,5.72,0.0,5.2644,5.2644,5.2644,5.2644,0.0
2011-03-08 09:30:00,5.76,5.76,5.71,5.76,110400.0,5.3012,5.3012,5.2552,5.3012,110400.0
2011-03-08 10:00:00,5.76,5.84,5.76,5.82,232800.0,5.3012,5.3748,5.3012,5.3564,232800.0
2011-03-08 10:30:00,5.84,5.85,5.83,5.85,26400.0,5.3748,5.384,5.3656,5.384,26400.0
2011-03-08 11:00:00,5.84,5.89,5.84,5.89,134400.0,5.3748,5.4209,5.3748,5.4209,134400.0
2011-03-08 11:30:00,5.89,5.94,5.89,5.94,180000.0,5.4209,5.4669,5.4209,5.4669,180000.0
2011-03-08 12:00:00,5.96,5.96,5.93,5.93,86400.0,5.4853,5.4853,5.4577,5.4577,86400.0
2011-03-08 12:30:00,5.94,5.94,5.92,5.93,88800.0,5.4669,5.4669,5.4485,5.4577,88800.0
2011-03-08 13:00:00,5.93,5.93,5.93,5.93,33600.0,5.4577,5.4577,5.4577,5.4577,33600.0
2011-03-08 13:30:00,5.93,5.93,5.93,5.93,2400.0,5.4577,5.4577,5.4577,5.4577,2400.0
2011-03-08 14:00:00,5.94,5.94,5.92,5.92,4800.0,5.4669,5.4669,5.4485,5.4485,4800.0
2011-03-08 14:30:00,5.91,5.95,5.91,5.95,81600.0,5.4393,5.4761,5.4393,5.4761,81600.0
2011-03-08 15:00:00,5.93,5.93,5.93,5.93,7200.0,5.4577,5.4577,5.4577,5.4577,7200.0
2011-03-08 15:30:00,5.94,5.95,5.91,5.91,184800.0,5.4669,5.4761,5.4393,5.4393,184800.0
2011-03-08 16:00:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-03-08 16:30:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-03-08 17:00:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-03-08 17:30:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-03-08 18:00:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-03-08 18:30:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-03-08 19:00:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-03-08 19:30:00,5.91,5.91,5.91,5.91,0.0,5.4393,5.4393,5.4393,5.4393,0.0
2011-03-09 08:30:00,5.92,5.92,5.92,5.92,12000.0,5.4485,5.4485,5.4485,5.4485,12000.0
2011-03-09 09:00:00,5.88,5.88,5.88,5.88,4800.0,5.4117,5.4117,5.4117,5.4117,4800.0
2011-03-09 09:30:00,5.89,5.89,5.83,5.87,98400.0,5.4209,5.4209,5.3656,5.4024,98400.0
2011-03-09 10:00:00,5.87,5.94,5.85,5.94,115200.0,5.4024,5.4669,5.384,5.4669,115200.0
2011-03-09 10:30:00,5.94,5.94,5.86,5.86,120000.0,5.4669,5.4669,5.3932,5.3932,120000.0
2011-03-09 11:00:00,5.88,5.88,5.87,5.87,12000.0,5.4117,5.4117,5.4024,5.4024,12000.0
2011-03-09 11:30:00,5.91,5.93,5.91,5.93,86400.0,5.4393,5.4577,5.4393,5.4577,86400.0
2011-03-09 12:00:00,5.94,5.95,5.94,5.95,50400.0,5.4669,5.4761,5.4669,5.4761,50400.0
2011-03-09 12:30:00,5.92,5.94,5.92,5.94,69600.0,5.4485,5.4669,5.4485,5.4669,69600.0
2011-03-09 13:00:00,5.91,5.93,5.91,5.93,14400.0,5.4393,5.4577,5.4393,5.4577,14400.0
2011-03-09 13:30:00,5.91,5.91,5.9,5.91,7200.0,5.4393,5.4393,5.4301,5.4393,7200.0
2011-03-09 14:00:00,5.92,5.92,5.92,5.92,2400.0,5.4485,5.4485,5.4485,5.4485,2400.0
2011-03-09 14:30:00,5.89,5.89,5.89,5.89,2400.0,5.4209,5.4209,5.4209,5.4209,2400.0
2011-03-09 15:00:00,5.94,5.94,5.91,5.91,81600.0,5.4669,5.4669,5.4393,5.4393,81600.0
2011-03-09 15:30:00,5.9,5.93,5.9,5.91,172800.0,5.4301,5.4577,5.4301,5.4393,172800.0
2011-03-09 16:00:00,5.88,5.88,5.88,5.88,2400.0,5.4117,5.4117,5.4117,5.4117,2400.0
2011-03-09 16:30:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-03-09 17:00:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-03-09 17:30:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-03-09 18:00:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-03-09 18:30:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-03-09 19:00:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-03-09 19:30:00,5.88,5.88,5.88,5.88,0.0,5.4117,5.4117,5.4117,5.4117,0.0
2011-03-10 09:30:00,5.76,5.76,5.62,5.64,345600.0,5.3012,5.3012,5.1724,5.1908,345600.0
2011-03-10 10:00:00,5.63,5.64,5.58,5.61,280800.0,5.1816,5.1908,5.1355,5.1632,280800.0
2011-03-10 10:30:00,5.6,5.65,5.58,5.65,124800.0,5.154,5.2,5.1355,5.2,124800.0
2011-03-10 11:00:00,5.63,5.66,5.62,5.66,187200.0,5.1816,5.2092,5.1724,5.2092,187200.0
2011-03-10 11:30:00,5.67,5.7,5.66,5.7,141600.0,5.2184,5.246,5.2092,5.246,141600.0
2011-03-10 12:00:00,5.7,5.7,5.67,5.68,24000.0,5.246,5.246,5.2184,5.2276,24000.0
2011-03-10 12:30:00,5.67,5.68,5.67,5.68,14400.0,5.2184,5.2276,5.2184,5.2276,14400.0
2011-03-10 13:00:00,5.7,5.71,5.64,5.64,115200.0,5.246,5.2552,5.1908,5.1908,115200.0
2011-03-10 13:30:00,5.63,5.63,5.56,5.6,247200.0,5.1816,5.1816,5.1171,5.154,247200.0
2011-03-10 14:00:00,5.61,5.63,5.61,5.62,67200.0,5.1632,5.1816,5.1632,5.1724,67200.0
2011-03-10 14:30:00,5.62,5.66,5.62,5.64,148800.0,5.1724,5.2092,5.1724,5.1908,148800.0
2011-03-10 15:00:00,5.64,5.64,5.57,5.58,38400.0,5.1908,5.1908,5.1263,5.1355,38400.0
2011-03-10 15:30:00,5.57,5.63,5.57,5.58,456000.0,5.1263,5.1816,5.1263,5.1355,456000.0
2011-03-11 09:30:00,5.5,5.59,5.5,5.57,312000.0,5.0619,5.1448,5.0619,5.1263,312000.0
2011-03-11 10:00:00,5.57,5.59,5.52,5.55,189600.0,5.1263,5.1448,5.0803,5.1079,189600.0
2011-03-11 10:30:00,5.55,5.56,5.54,5.55,292800.0,5.1079,5.1171,5.0987,5.1079,292800.0
2011-03-11 11:00:00,5.56,5.56,5.53,5.56,103200.0,5.1171,5.1171,5.0895,5.1171,103200.0
2011-03-11 11:30:00,5.56,5.62,5.56,5.61,105600.0,5.1171,5.1724,5.1171,5.1632,105600.0
2011-03-11 12:00:00,5.62,5.65,5.61,5.63,196800.0,5.1724,5.2,5.1632,5.1816,196800.0
2011-03-11 12:30:00,5.63,5.63,5.63,5.63,31200.0,5.1816,5.1816,5.1816,5.1816,31200.0
2011-03-11 13:00:00,5.62,5.62,5.6,5.61,117600.0,5.1724,5.1724,5.154,5.1632,117600.0
2011-03-11 13:30:00,5.61,5.63,5.61,5.62,14400.0,5.1632,5.1816,5.1632,5.1724,14400.0
2011-03-11 14:00:00,5.61,5.66,5.61,5.66,271200.0,5.1632,5.2092,5.1632,5.2092,271200.0
2011-03-11 14:30:00,5.65,5.67,5.65,5.66,60000.0,5.2,5.2184,5.2,5.2092,60000.0
2011-03-11 15:00:00,5.69,5.73,5.69,5.72,223200.0,5.2368,5.2736,5.2368,5.2644,223200.0
2011-03-11 15:30:00,5.73,5.73,5.67,5.67,139200.0,5.2736,5.2736,5.2184,5.2184,139200.0
2011-03-14 09:30:00,5.58,5.61,5.57,5.6,288000.0,5.1355,5.1632,5.1263,5.154,288000.0
2011-03-14 10:00:00,5.58,5.59,5.58,5.59,28800.0,5.1355,5.1448,5.1355,5.1448,28800.0
2011-03-14 10:30:00,5.57,5.58,5.53,5.54,120000.0,5.1263,5.1355,5.0895,5.0987,120000.0
2011-03-14 11:00:00,5.55,5.56,5.49,5.5,168000.0,5.1079,5.1171,5.0527,5.0619,168000.0
2011-03-14 11:30:00,5.5,5.5,5.48,5.5,52800.0,5.0619,5.0619,5.0435,5.0619,52800.0
2011-03-14 12:00:00,5.5,5.5,5.48,5.48,14400.0,5.0619,5.0619,5.0435,5.0435,14400.0
2011-03-14 12:30:00,5.47,5.48,5.46,5.48,120000.0,5.0343,5.0435,5.0251,5.0435,120000.0
2011-03-14 13:00:00,5.5,5.51,5.5,5.51,28800.0,5.0619,5.0711,5.0619,5.0711,28800.0
2011-03-14 13:30:00,5.5,5.52,5.48,5.51,52800.0,5.0619,5.0803,5.0435,5.0711,52800.0
2011-03-14 14:00:00,5.53,5.57,5.53,5.55,79200.0,5.0895,5.1263,5.0895,5.1079,79200.0
2011-03-14 14:30:00,5.55,5.55,5.52,5.52,28800.0,5.1079,5.1079,5.0803,5.0803,28800.0
2011-03-14 15:00:00,5.54,5.56,5.54,5.55,19200.0,5.0987,5.1171,5.0987,5.1079,19200.0
2011-03-14 15:30:00,5.56,5.61,5.56,5.59,206400.0,5.1171,5.1632,5.1171,5.1448,206400.0
2011-03-15 08:00:00,5.25,5.26,5.24,5.26,19200.0,4.8318,4.841,4.8226,4.841,19200.0
2011-03-15 08:30:00,5.21,5.21,5.21,5.21,12000.0,4.795,4.795,4.795,4.795,12000.0
2011-03-15 09:00:00,5.27,5.27,5.22,5.22,28800.0,4.8502,4.8502,4.8042,4.8042,28800.0
2011-03-15 09:30:00,5.2,5.28,5.18,5.22,820800.0,4.7858,4.8594,4.7674,4.8042,820800.0
2011-03-15 10:00:00,5.22,5.31,5.22,5.31,208800.0,4.8042,4.8871,4.8042,4.8871,208800.0
2011-03-15 10:30:00,5.31,5.32,5.29,5.3,175200.0,4.8871,4.8963,4.8686,4.8779,175200.0
2011-03-15 11:00:00,5.3,5.3,5.27,5.29,72000.0,4.8779,4.8779,4.8502,4.8686,72000.0
2011-03-15 11:30:00,5.31,5.31,5.29,5.29,76800.0,4.8871,4.8871,4.8686,4.8686,76800.0
2011-03-15 12:00:00,5.3,5.39,5.3,5.38,132000.0,4.8779,4.9607,4.8779,4.9515,132000.0
2011-03-15 12:30:00,5.36,5.36,5.3,5.32,160800.0,4.9331,4.9331,4.8779,4.8963,160800.0
2011-03-15 13:00:00,5.33,5.33,5.31,5.31,55200.0,4.9055,4.9055,4.8871,4.8871,55200.0
2011-03-15 13:30:00,5.32,5.35,5.32,5.35,62400.0,4.8963,4.9239,4.8963,4.9239,62400.0
2011-03-15 14:00:00,5.35,5.4,5.32,5.4,206400.0,4.9239,4.9699,4.8963,4.9699,206400.0
2011-03-15 14:30:00,5.4,5.44,5.38,5.39,134400.0,4.9699,5.0067,4.9515,4.9607,134400.0
2011-03-15 15:00:00,5.42,5.47,5.4,5.46,50400.0,4.9883,5.0343,4.9699,5.0251,50400.0
2011-03-15 15:30:00,5.45,5.48,5.4,5.4,321600.0,5.0159,5.0435,4.9699,4.9699,321600.0
2011-03-15 16:00:00,5.4,5.4,5.4,5.4,0.0,4.9699,4.9699,4.9699,4.9699,0.0
2011-03-15 16:30:00,5.4,5.4,5.4,5.4,0.0,4.9699,4.9699,4.9699,4.9699,0.0
2011-03-15 17:00:00,5.4,5.4,5.4,5.4,0.0,4.9699,4.9699,4.9699,4.9699,0.0
2011-03-15 17:30:00,5.4,5.4,5.4,5.4,0.0,4.9699,4.9699,4.9699,4.9699,0.0
2011-03-15 18:00:00,5.4,5.4,5.4,5.4,0.0,4.9699,4.9699,4.9699,4.9699,0.0
2011-03-15 18:30:00,5.38,5.38,5.38,5.38,2400.0,4.9515,4.9515,4.9515,4.9515,2400.0
2011-03-15 19:00:00,5.38,5.38,5.38,5.38,0.0,4.9515,4.9515,4.9515,4.9515,0.0
2011-03-15 19:30:00,5.38,5.38,5.38,5.38,0.0,4.9515,4.9515,4.9515,4.9515,0.0
2011-03-16 08:00:00,5.4,5.4,5.4,5.4,7200.0,4.9699,4.9699,4.9699,4.9699,7200.0
2011-03-16 08:30:00,5.38,5.38,5.38,5.38,4800.0,4.9515,4.9515,4.9515,4.9515,4800.0
2011-03-16 09:00:00,5.33,5.34,5.33,5.34,244800.0,4.9055,4.9147,4.9055,4.9147,244800.0
2011-03-16 09:30:00,5.33,5.33,5.27,5.31,302400.0,4.9055,4.9055,4.8502,4.8871,302400.0
2011-03-16 10:00:00,5.32,5.34,5.31,5.33,98400.0,4.8963,4.9147,4.8871,4.9055,98400.0
2011-03-16 10:30:00,5.33,5.35,5.29,5.29,79200.0,4.9055,4.9239,4.8686,4.8686,79200.0
2011-03-16 11:00:00,5.27,5.27,5.15,5.22,638400.0,4.8502,4.8502,4.7398,4.8042,638400.0
2011-03-16 11:30:00,5.27,5.27,5.2,5.2,48000.0,4.8502,4.8502,4.7858,4.7858,48000.0
2011-03-16 12:00:00,5.19,5.2,5.15,5.19,307200.0,4.7766,4.7858,4.7398,4.7766,307200.0
2011-03-16 12:30:00,5.21,5.21,5.18,5.19,52800.0,4.795,4.795,4.7674,4.7766,52800.0
2011-03-16 13:00:00,5.21,5.21,5.15,5.15,160800.0,4.795,4.795,4.7398,4.7398,160800.0
2011-03-16 13:30:00,5.15,5.15,5.12,5.15,72000.0,4.7398,4.7398,4.7122,4.7398,72000.0
2011-03-16 14:00:00,5.13,5.13,5.0,5.07,688800.0,4.7214,4.7214,4.6017,4.6662,688800.0
2011-03-16 14:30:00,5.07,5.19,5.07,5.17,285600.0,4.6662,4.7766,4.6662,4.7582,285600.0
2011-03-16 15:00:00,5.16,5.18,5.1,5.11,427200.0,4.749,4.7674,4.6938,4.703,427200.0
2011-03-16 15:30:00,5.1,5.12,5.06,5.08,477600.0,4.6938,4.7122,4.657,4.6754,477600.0
2011-03-16 16:00:00,5.07,5.07,5.07,5.07,7200.0,4.6662,4.6662,4.6662,4.6662,7200.0
2011-03-16 16:30:00,5.07,5.07,5.07,5.07,0.0,4.6662,4.6662,4.6662,4.6662,0.0
2011-03-16 17:00:00,5.07,5.07,5.07,5.07,0.0,4.6662,4.6662,4.6662,4.6662,0.0
2011-03-16 17:30:00,4.95,4.95,4.95,4.95,4800.0,4.5557,4.5557,4.5557,4.5557,4800.0
2011-03-16 18:00:00,4.99,4.99,4.99,4.99,4800.0,4.5925,4.5925,4.5925,4.5925,4800.0
2011-03-16 18:30:00,4.99,4.99,4.99,4.99,0.0,4.5925,4.5925,4.5925,4.5925,0.0
2011-03-16 19:00:00,4.99,4.99,4.99,4.99,0.0,4.5925,4.5925,4.5925,4.5925,0.0
2011-03-16 19:30:00,5.06,5.06,5.04,5.06,14400.0,4.657,4.657,4.6386,4.657,14400.0
2011-03-17 09:30:00,5.26,5.27,5.21,5.23,1046400.0,4.841,4.8502,4.795,4.8134,1046400.0
2011-03-17 10:00:00,5.24,5.3,5.21,5.28,345600.0,4.8226,4.8779,4.795,4.8594,345600.0
2011-03-17 10:30:00,5.29,5.3,5.27,5.28,156000.0,4.8686,4.8779,4.8502,4.8594,156000.0
2011-03-17 11:00:00,5.29,5.29,5.24,5.24,45600.0,4.8686,4.8686,4.8226,4.8226,45600.0
2011-03-17 11:30:00,5.24,5.26,5.23,5.25,12000.0,4.8226,4.841,4.8134,4.8318,12000.0
2011-03-17 12:00:00,5.25,5.28,5.24,5.28,31200.0,4.8318,4.8594,4.8226,4.8594,31200.0
2011-03-17 12:30:00,5.27,5.28,5.26,5.26,108000.0,4.8502,4.8594,4.841,4.841,108000.0
2011-03-17 13:00:00,5.25,5.25,5.21,5.21,40800.0,4.8318,4.8318,4.795,4.795,40800.0
2011-03-17 13:30:00,5.21,5.24,5.2,5.2,88800.0,4.795,4.8226,4.7858,4.7858,88800.0
2011-03-17 14:00:00,5.21,5.21,5.18,5.21,52800.0,4.795,4.795,4.7674,4.795,52800.0
2011-03-17 14:30:00,5.22,5.27,5.22,5.27,50400.0,4.8042,4.8502,4.8042,4.8502,50400.0
2011-03-17 15:00:00,5.25,5.27,5.24,5.25,21600.0,4.8318,4.8502,4.8226,4.8318,21600.0
2011-03-17 15:30:00,5.25,5.31,5.25,5.28,124800.0,4.8318,4.8871,4.8318,4.8594,124800.0
2011-03-18 09:30:00,5.47,5.49,5.44,5.46,741600.0,5.0343,5.0527,5.0067,5.0251,741600.0
2011-03-18 10:00:00,5.45,5.45,5.43,5.43,187200.0,5.0159,5.0159,4.9975,4.9975,187200.0
2011-03-18 10:30:00,5.42,5.46,5.42,5.45,57600.0,4.9883,5.0251,4.9883,5.0159,57600.0
2011-03-18 11:00:00,5.48,5.48,5.41,5.41,108000.0,5.0435,5.0435,4.9791,4.9791,108000.0
2011-03-18 11:30:00,5.42,5.45,5.4,5.42,170400.0,4.9883,5.0159,4.9699,4.9883,170400.0
2011-03-18 12:00:00,5.43,5.45,5.43,5.44,19200.0,4.9975,5.0159,4.9975,5.0067,19200.0
2011-03-18 12:30:00,5.44,5.45,5.43,5.43,84000.0,5.0067,5.0159,4.9975,4.9975,84000.0
2011-03-18 13:00:00,5.44,5.45,5.44,5.44,14400.0,5.0067,5.0159,5.0067,5.0067,14400.0
2011-03-18 13:30:00,5.42,5.43,5.42,5.42,60000.0,4.9883,4.9975,4.9883,4.9883,60000.0
2011-03-18 14:00:00,5.42,5.42,5.37,5.38,122400.0,4.9883,4.9883,4.9423,4.9515,122400.0
2011-03-18 14:30:00,5.39,5.41,5.37,5.37,79200.0,4.9607,4.9791,4.9423,4.9423,79200.0
2011-03-18 15:00:00,5.37,5.38,5.35,5.37,187200.0,4.9423,4.9515,4.9239,4.9423,187200.0
2011-03-18 15:30:00,5.38,5.4,5.38,5.4,328800.0,4.9515,4.9699,4.9515,4.9699,328800.0
2011-03-21 09:30:00,5.58,5.68,5.57,5.62,1063200.0,5.1355,5.2276,5.1263,5.1724,1063200.0
2011-03-21 10:00:00,5.66,5.69,5.66,5.67,374400.0,5.2092,5.2368,5.2092,5.2184,374400.0
2011-03-21 10:30:00,5.68,5.68,5.65,5.65,112800.0,5.2276,5.2276,5.2,5.2,112800.0
2011-03-21 11:00:00,5.68,5.68,5.67,5.67,74400.0,5.2276,5.2276,5.2184,5.2184,74400.0
2011-03-21 11:30:00,5.66,5.66,5.65,5.65,72000.0,5.2092,5.2092,5.2,5.2,72000.0
2011-03-21 12:00:00,5.65,5.66,5.65,5.66,31200.0,5.2,5.2092,5.2,5.2092,31200.0
2011-03-21 12:30:00,5.67,5.67,5.65,5.65,96000.0,5.2184,5.2184,5.2,5.2,96000.0
2011-03-21 13:00:00,5.64,5.65,5.64,5.64,28800.0,5.1908,5.2,5.1908,5.1908,28800.0
2011-03-21 13:30:00,5.63,5.65,5.63,5.64,110400.0,5.1816,5.2,5.1816,5.1908,110400.0
2011-03-21 14:00:00,5.66,5.66,5.64,5.64,12000.0,5.2092,5.2092,5.1908,5.1908,12000.0
2011-03-21 14:30:00,5.66,5.66,5.64,5.64,57600.0,5.2092,5.2092,5.1908,5.1908,57600.0
2011-03-21 15:00:00,5.64,5.64,5.6,5.6,28800.0,5.1908,5.1908,5.154,5.154,28800.0
2011-03-21 15:30:00,5.62,5.64,5.62,5.63,120000.0,5.1724,5.1908,5.1724,5.1816,120000.0
2011-03-22 07:00:00,5.62,5.63,5.62,5.63,4800.0,5.1724,5.1816,5.1724,5.1816,4800.0
2011-03-22 07:30:00,5.64,5.64,5.64,5.64,2400.0,5.1908,5.1908,5.1908,5.1908,2400.0
2011-03-22 08:00:00,5.64,5.64,5.64,5.64,0.0,5.1908,5.1908,5.1908,5.1908,0.0
2011-03-22 08:30:00,5.64,5.64,5.64,5.64,2400.0,5.1908,5.1908,5.1908,5.1908,2400.0
2011-03-22 09:00:00,5.64,5.64,5.64,5.64,0.0,5.1908,5.1908,5.1908,5.1908,0.0
2011-03-22 09:30:00,5.66,5.66,5.62,5.63,136800.0,5.2092,5.2092,5.1724,5.1816,136800.0
2011-03-22 10:00:00,5.62,5.63,5.62,5.63,43200.0,5.1724,5.1816,5.1724,5.1816,43200.0
2011-03-22 10:30:00,5.63,5.63,5.61,5.61,38400.0,5.1816,5.1816,5.1632,5.1632,38400.0
2011-03-22 11:00:00,5.61,5.61,5.6,5.61,21600.0,5.1632,5.1632,5.154,5.1632,21600.0
2011-03-22 11:30:00,5.62,5.62,5.62,5.62,2400.0,5.1724,5.1724,5.1724,5.1724,2400.0
2011-03-22 12:00:00,5.62,5.62,5.62,5.62,2400.0,5.1724,5.1724,5.1724,5.1724,2400.0
2011-03-22 12:30:00,5.62,5.62,5.61,5.61,7200.0,5.1724,5.1724,5.1632,5.1632,7200.0
2011-03-22 13:00:00,5.61,5.62,5.61,5.62,4800.0,5.1632,5.1724,5.1632,5.1724,4800.0
2011-03-22 13:30:00,5.6,5.63,5.6,5.63,36000.0,5.154,5.1816,5.154,5.1816,36000.0
2011-03-22 14:00:00,5.6,5.61,5.6,5.61,19200.0,5.154,5.1632,5.154,5.1632,19200.0
2011-03-22 14:30:00,5.61,5.62,5.61,5.62,64800.0,5.1632,5.1724,5.1632,5.1724,64800.0
2011-03-22 15:00:00,5.62,5.63,5.61,5.63,74400.0,5.1724,5.1816,5.1632,5.1816,74400.0
2011-03-22 15:30:00,5.63,5.63,5.62,5.62,76800.0,5.1816,5.1816,5.1724,5.1724,76800.0
2011-03-22 16:00:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-03-22 16:30:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-03-22 17:00:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-03-22 17:30:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-03-22 18:00:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-03-22 18:30:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-03-22 19:00:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-03-22 19:30:00,5.62,5.62,5.62,5.62,0.0,5.1724,5.1724,5.1724,5.1724,0.0
2011-03-23 09:30:00,5.57,5.62,5.57,5.61,144000.0,5.1321,5.1782,5.1321,5.169,144000.0
2011-03-23 10:00:00,5.58,5.58,5.54,5.55,21600.0,5.1413,5.1413,5.1045,5.1137,21600.0
2011-03-23 10:30:00,5.55,5.55,5.55,5.55,4800.0,5.1137,5.1137,5.1137,5.1137,4800.0
2011-03-23 11:00:00,5.55,5.55,5.55,5.55,0.0,5.1137,5.1137,5.1137,5.1137,0.0
2011-03-23 11:30:00,5.6,5.6,5.6,5.6,21600.0,5.1597,5.1597,5.1597,5.1597,21600.0
2011-03-23 12:00:00,5.6,5.63,5.59,5.63,84000.0,5.1597,5.1874,5.1505,5.1874,84000.0
2011-03-23 12:30:00,5.64,5.65,5.64,5.64,52800.0,5.1966,5.2058,5.1966,5.1966,52800.0
2011-03-23 13:00:00,5.63,5.65,5.63,5.65,43200.0,5.1874,5.2058,5.1874,5.2058,43200.0
2011-03-23 13:30:00,5.65,5.69,5.65,5.69,48000.0,5.2058,5.2427,5.2058,5.2427,48000.0
2011-03-23 14:00:00,5.68,5.68,5.66,5.66,9600.0,5.2335,5.2335,5.215,5.215,9600.0
2011-03-23 14:30:00,5.67,5.72,5.67,5.72,81600.0,5.2242,5.2703,5.2242,5.2703,81600.0
2011-03-23 15:00:00,5.72,5.74,5.71,5.74,151200.0,5.2703,5.2887,5.2611,5.2887,151200.0
2011-03-23 15:30:00,5.73,5.73,5.7,5.7,76800.0,5.2795,5.2795,5.2519,5.2519,76800.0
2011-03-23 16:00:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-03-23 16:30:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-03-23 17:00:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-03-23 17:30:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-03-23 18:00:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-03-23 18:30:00,5.7,5.7,5.7,5.7,12000.0,5.2519,5.2519,5.2519,5.2519,12000.0
2011-03-23 19:00:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-03-23 19:30:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-03-24 09:30:00,5.8,5.8,5.74,5.75,112800.0,5.344,5.344,5.2887,5.298,112800.0
2011-03-24 10:00:00,5.74,5.76,5.73,5.73,57600.0,5.2887,5.3072,5.2795,5.2795,57600.0
2011-03-24 10:30:00,5.75,5.8,5.75,5.8,144000.0,5.298,5.344,5.298,5.344,144000.0
2011-03-24 11:00:00,5.81,5.81,5.8,5.8,98400.0,5.3532,5.3532,5.344,5.344,98400.0
2011-03-24 11:30:00,5.8,5.81,5.8,5.81,242400.0,5.344,5.3532,5.344,5.3532,242400.0
2011-03-24 12:00:00,5.81,5.84,5.81,5.84,67200.0,5.3532,5.3809,5.3532,5.3809,67200.0
2011-03-24 12:30:00,5.82,5.82,5.81,5.81,16800.0,5.3625,5.3625,5.3532,5.3532,16800.0
2011-03-24 13:00:00,5.8,5.81,5.8,5.8,103200.0,5.344,5.3532,5.344,5.344,103200.0
2011-03-24 13:30:00,5.82,5.82,5.79,5.81,127200.0,5.3625,5.3625,5.3348,5.3532,127200.0
2011-03-24 14:00:00,5.81,5.82,5.81,5.82,28800.0,5.3532,5.3625,5.3532,5.3625,28800.0
2011-03-24 14:30:00,5.82,5.82,5.81,5.81,21600.0,5.3625,5.3625,5.3532,5.3532,21600.0
2011-03-24 15:00:00,5.81,5.85,5.81,5.84,139200.0,5.3532,5.3901,5.3532,5.3809,139200.0
2011-03-24 15:30:00,5.83,5.83,5.81,5.82,98400.0,5.3717,5.3717,5.3532,5.3625,98400.0
2011-03-25 09:30:00,5.86,5.88,5.85,5.85,225600.0,5.3993,5.4177,5.3901,5.3901,225600.0
2011-03-25 10:00:00,5.86,5.88,5.85,5.88,108000.0,5.3993,5.4177,5.3901,5.4177,108000.0
2011-03-25 10:30:00,5.89,5.92,5.89,5.92,127200.0,5.427,5.4546,5.427,5.4546,127200.0
2011-03-25 11:00:00,5.93,5.93,5.92,5.92,72000.0,5.4638,5.4638,5.4546,5.4546,72000.0
2011-03-25 11:30:00,5.92,5.93,5.92,5.93,16800.0,5.4546,5.4638,5.4546,5.4638,16800.0
2011-03-25 12:00:00,5.92,5.94,5.92,5.94,100800.0,5.4546,5.473,5.4546,5.473,100800.0
2011-03-25 12:30:00,5.92,5.92,5.92,5.92,40800.0,5.4546,5.4546,5.4546,5.4546,40800.0
2011-03-25 13:00:00,5.91,5.91,5.9,5.91,79200.0,5.4454,5.4454,5.4362,5.4454,79200.0
2011-03-25 13:30:00,5.92,5.92,5.91,5.91,48000.0,5.4546,5.4546,5.4454,5.4454,48000.0
2011-03-25 14:00:00,5.91,5.92,5.89,5.9,552000.0,5.4454,5.4546,5.427,5.4362,552000.0
2011-03-25 14:30:00,5.89,5.91,5.89,5.91,355200.0,5.427,5.4454,5.427,5.4454,355200.0
2011-03-25 15:00:00,5.91,5.92,5.9,5.9,297600.0,5.4454,5.4546,5.4362,5.4362,297600.0
2011-03-25 15:30:00,5.9,5.91,5.87,5.89,240000.0,5.4362,5.4454,5.4085,5.427,240000.0
2011-03-28 09:30:00,5.92,5.95,5.91,5.95,108000.0,5.4546,5.4822,5.4454,5.4822,108000.0
2011-03-28 10:00:00,5.95,5.96,5.95,5.96,88800.0,5.4822,5.4914,5.4822,5.4914,88800.0
2011-03-28 10:30:00,5.95,5.95,5.94,5.94,12000.0,5.4822,5.4822,5.473,5.473,12000.0
2011-03-28 11:00:00,5.92,5.93,5.92,5.93,31200.0,5.4546,5.4638,5.4546,5.4638,31200.0
2011-03-28 11:30:00,5.93,5.93,5.91,5.92,72000.0,5.4638,5.4638,5.4454,5.4546,72000.0
2011-03-28 12:00:00,5.92,5.92,5.91,5.91,12000.0,5.4546,5.4546,5.4454,5.4454,12000.0
2011-03-28 12:30:00,5.91,5.92,5.91,5.91,38400.0,5.4454,5.4546,5.4454,5.4454,38400.0
2011-03-28 13:00:00,5.92,5.94,5.92,5.94,26400.0,5.4546,5.473,5.4546,5.473,26400.0
2011-03-28 13:30:00,5.93,5.93,5.93,5.93,4800.0,5.4638,5.4638,5.4638,5.4638,4800.0
2011-03-28 14:00:00,5.93,5.93,5.93,5.93,0.0,5.4638,5.4638,5.4638,5.4638,0.0
2011-03-28 14:30:00,5.93,5.94,5.92,5.92,463200.0,5.4638,5.473,5.4546,5.4546,463200.0
2011-03-28 15:00:00,5.91,5.93,5.91,5.92,525600.0,5.4454,5.4638,5.4454,5.4546,525600.0
2011-03-28 15:30:00,5.92,5.92,5.86,5.86,456000.0,5.4546,5.4546,5.3993,5.3993,456000.0
2011-03-29 08:00:00,5.86,5.87,5.86,5.87,36000.0,5.3993,5.4085,5.3993,5.4085,36000.0
2011-03-29 08:30:00,5.87,5.87,5.87,5.87,0.0,5.4085,5.4085,5.4085,5.4085,0.0
2011-03-29 09:00:00,5.86,5.86,5.86,5.86,9600.0,5.3993,5.3993,5.3993,5.3993,9600.0
2011-03-29 09:30:00,5.86,5.87,5.83,5.85,79200.0,5.3993,5.4085,5.3717,5.3901,79200.0
2011-03-29 10:00:00,5.86,5.91,5.86,5.91,96000.0,5.3993,5.4454,5.3993,5.4454,96000.0
2011-03-29 10:30:00,5.9,5.91,5.9,5.91,40800.0,5.4362,5.4454,5.4362,5.4454,40800.0
2011-03-29 11:00:00,5.92,5.93,5.92,5.93,31200.0,5.4546,5.4638,5.4546,5.4638,31200.0
2011-03-29 11:30:00,5.94,5.95,5.94,5.94,16800.0,5.473,5.4822,5.473,5.473,16800.0
2011-03-29 12:00:00,5.95,5.95,5.94,5.94,40800.0,5.4822,5.4822,5.473,5.473,40800.0
2011-03-29 12:30:00,5.94,5.96,5.94,5.96,55200.0,5.473,5.4914,5.473,5.4914,55200.0
2011-03-29 13:00:00,5.95,5.96,5.95,5.95,16800.0,5.4822,5.4914,5.4822,5.4822,16800.0
2011-03-29 13:30:00,5.95,5.95,5.95,5.95,4800.0,5.4822,5.4822,5.4822,5.4822,4800.0
2011-03-29 14:00:00,5.97,5.97,5.97,5.97,24000.0,5.5007,5.5007,5.5007,5.5007,24000.0
2011-03-29 14:30:00,5.97,5.98,5.97,5.98,60000.0,5.5007,5.5099,5.5007,5.5099,60000.0
2011-03-29 15:00:00,5.98,5.98,5.98,5.98,14400.0,5.5099,5.5099,5.5099,5.5099,14400.0
2011-03-29 15:30:00,5.98,5.98,5.96,5.97,28800.0,5.5099,5.5099,5.4914,5.5007,28800.0
2011-03-29 16:00:00,5.97,5.97,5.97,5.97,2400.0,5.5007,5.5007,5.5007,5.5007,2400.0
2011-03-29 16:30:00,5.97,5.97,5.97,5.97,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2011-03-29 17:00:00,5.97,5.97,5.97,5.97,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2011-03-29 17:30:00,5.97,5.97,5.97,5.97,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2011-03-29 18:00:00,5.97,5.97,5.97,5.97,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2011-03-29 18:30:00,5.97,5.97,5.97,5.97,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2011-03-29 19:00:00,5.97,5.97,5.97,5.97,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2011-03-29 19:30:00,5.97,5.97,5.97,5.97,0.0,5.5007,5.5007,5.5007,5.5007,0.0
2011-03-30 07:00:00,6.07,6.07,6.07,6.07,4800.0,5.5928,5.5928,5.5928,5.5928,4800.0
2011-03-30 07:30:00,6.07,6.07,6.07,6.07,4800.0,5.5928,5.5928,5.5928,5.5928,4800.0
2011-03-30 08:00:00,6.07,6.07,6.05,6.05,36000.0,5.5928,5.5928,5.5744,5.5744,36000.0
2011-03-30 08:30:00,6.05,6.05,6.05,6.05,0.0,5.5744,5.5744,5.5744,5.5744,0.0
2011-03-30 09:00:00,6.05,6.05,6.05,6.05,26400.0,5.5744,5.5744,5.5744,5.5744,26400.0
2011-03-30 09:30:00,6.04,6.07,6.04,6.07,530400.0,5.5652,5.5928,5.5652,5.5928,530400.0
2011-03-30 10:00:00,6.07,6.07,6.05,6.05,48000.0,5.5928,5.5928,5.5744,5.5744,48000.0
2011-03-30 10:30:00,6.05,6.08,6.05,6.07,72000.0,5.5744,5.602,5.5744,5.5928,72000.0
2011-03-30 11:00:00,6.08,6.08,6.08,6.08,4800.0,5.602,5.602,5.602,5.602,4800.0
2011-03-30 11:30:00,6.08,6.08,6.07,6.08,62400.0,5.602,5.602,5.5928,5.602,62400.0
2011-03-30 12:00:00,6.08,6.1,6.08,6.1,21600.0,5.602,5.6204,5.602,5.6204,21600.0
2011-03-30 12:30:00,6.11,6.11,6.1,6.1,31200.0,5.6297,5.6297,5.6204,5.6204,31200.0
2011-03-30 13:00:00,6.1,6.13,6.1,6.12,98400.0,5.6204,5.6481,5.6204,5.6389,98400.0
2011-03-30 13:30:00,6.12,6.12,6.11,6.11,31200.0,5.6389,5.6389,5.6297,5.6297,31200.0
2011-03-30 14:00:00,6.11,6.11,6.11,6.11,0.0,5.6297,5.6297,5.6297,5.6297,0.0
2011-03-30 14:30:00,6.11,6.12,6.1,6.11,9600.0,5.6297,5.6389,5.6204,5.6297,9600.0
2011-03-30 15:00:00,6.1,6.1,6.1,6.1,2400.0,5.6204,5.6204,5.6204,5.6204,2400.0
2011-03-30 15:30:00,6.11,6.11,6.07,6.07,79200.0,5.6297,5.6297,5.5928,5.5928,79200.0
2011-03-30 16:00:00,6.07,6.07,6.07,6.07,0.0,5.5928,5.5928,5.5928,5.5928,0.0
2011-03-30 16:30:00,6.07,6.07,6.07,6.07,0.0,5.5928,5.5928,5.5928,5.5928,0.0
2011-03-30 17:00:00,6.07,6.07,6.07,6.07,0.0,5.5928,5.5928,5.5928,5.5928,0.0
2011-03-30 17:30:00,6.07,6.07,6.07,6.07,0.0,5.5928,5.5928,5.5928,5.5928,0.0
2011-03-30 18:00:00,6.07,6.07,6.07,6.07,0.0,5.5928,5.5928,5.5928,5.5928,0.0
2011-03-30 18:30:00,6.07,6.07,6.07,6.07,0.0,5.5928,5.5928,5.5928,5.5928,0.0
2011-03-30 19:00:00,6.07,6.07,6.07,6.07,0.0,5.5928,5.5928,5.5928,5.5928,0.0
2011-03-30 19:30:00,6.07,6.07,6.07,6.07,0.0,5.5928,5.5928,5.5928,5.5928,0.0
2011-03-31 09:30:00,6.08,6.11,6.08,6.09,33600.0,5.602,5.6297,5.602,5.6112,33600.0
2011-03-31 10:00:00,6.07,6.11,6.07,6.11,108000.0,5.5928,5.6297,5.5928,5.6297,108000.0
2011-03-31 10:30:00,6.11,6.13,6.1,6.1,136800.0,5.6297,5.6481,5.6204,5.6204,136800.0
2011-03-31 11:00:00,6.08,6.08,6.08,6.08,28800.0,5.602,5.602,5.602,5.602,28800.0
2011-03-31 11:30:00,6.07,6.07,6.06,6.07,28800.0,5.5928,5.5928,5.5836,5.5928,28800.0
2011-03-31 12:00:00,6.06,6.09,6.06,6.09,72000.0,5.5836,5.6112,5.5836,5.6112,72000.0
2011-03-31 12:30:00,6.08,6.1,6.08,6.1,9600.0,5.602,5.6204,5.602,5.6204,9600.0
2011-03-31 13:00:00,6.09,6.1,6.09,6.1,12000.0,5.6112,5.6204,5.6112,5.6204,12000.0
2011-03-31 13:30:00,6.1,6.1,6.1,6.1,0.0,5.6204,5.6204,5.6204,5.6204,0.0
2011-03-31 14:00:00,6.09,6.09,6.07,6.07,36000.0,5.6112,5.6112,5.5928,5.5928,36000.0
2011-03-31 14:30:00,6.07,6.07,6.07,6.07,21600.0,5.5928,5.5928,5.5928,5.5928,21600.0
2011-03-31 15:00:00,6.08,6.08,6.07,6.08,52800.0,5.602,5.602,5.5928,5.602,52800.0
2011-03-31 15:30:00,6.07,6.08,6.04,6.04,374400.0,5.5928,5.602,5.5652,5.5652,374400.0
2011-04-01 09:30:00,6.14,6.14,6.07,6.09,379200.0,5.6573,5.6573,5.5928,5.6112,379200.0
2011-04-01 10:00:00,6.08,6.17,6.08,6.17,192000.0,5.602,5.6849,5.602,5.6849,192000.0
2011-04-01 10:30:00,6.17,6.17,6.15,6.16,45600.0,5.6849,5.6849,5.6665,5.6757,45600.0
2011-04-01 11:00:00,6.16,6.18,6.16,6.17,93600.0,5.6757,5.6942,5.6757,5.6849,93600.0
2011-04-01 11:30:00,6.18,6.18,6.17,6.17,67200.0,5.6942,5.6942,5.6849,5.6849,67200.0
2011-04-01 12:00:00,6.17,6.18,6.17,6.17,117600.0,5.6849,5.6942,5.6849,5.6849,117600.0
2011-04-01 12:30:00,6.17,6.17,6.16,6.16,9600.0,5.6849,5.6849,5.6757,5.6757,9600.0
2011-04-01 13:00:00,6.16,6.16,6.15,6.15,7200.0,5.6757,5.6757,5.6665,5.6665,7200.0
2011-04-01 13:30:00,6.14,6.15,6.14,6.15,50400.0,5.6573,5.6665,5.6573,5.6665,50400.0
2011-04-01 14:00:00,6.16,6.16,6.16,6.16,4800.0,5.6757,5.6757,5.6757,5.6757,4800.0
2011-04-01 14:30:00,6.15,6.15,6.12,6.12,57600.0,5.6665,5.6665,5.6389,5.6389,57600.0
2011-04-01 15:00:00,6.1,6.11,6.07,6.1,156000.0,5.6204,5.6297,5.5928,5.6204,156000.0
2011-04-01 15:30:00,6.09,6.13,6.09,6.11,304800.0,5.6112,5.6481,5.6112,5.6297,304800.0
2011-04-04 09:30:00,6.14,6.17,6.13,6.14,278400.0,5.6573,5.6849,5.6481,5.6573,278400.0
2011-04-04 10:00:00,6.13,6.15,6.12,6.15,120000.0,5.6481,5.6665,5.6389,5.6665,120000.0
2011-04-04 10:30:00,6.14,6.15,6.13,6.13,172800.0,5.6573,5.6665,5.6481,5.6481,172800.0
2011-04-04 11:00:00,6.13,6.14,6.13,6.14,36000.0,5.6481,5.6573,5.6481,5.6573,36000.0
2011-04-04 11:30:00,6.15,6.15,6.15,6.15,12000.0,5.6665,5.6665,5.6665,5.6665,12000.0
2011-04-04 12:00:00,6.16,6.16,6.15,6.15,55200.0,5.6757,5.6757,5.6665,5.6665,55200.0
2011-04-04 12:30:00,6.14,6.14,6.14,6.14,9600.0,5.6573,5.6573,5.6573,5.6573,9600.0
2011-04-04 13:00:00,6.14,6.15,6.14,6.14,31200.0,5.6573,5.6665,5.6573,5.6573,31200.0
2011-04-04 13:30:00,6.14,6.14,6.11,6.11,24000.0,5.6573,5.6573,5.6297,5.6297,24000.0
2011-04-04 14:00:00,6.11,6.13,6.11,6.13,72000.0,5.6297,5.6481,5.6297,5.6481,72000.0
2011-04-04 14:30:00,6.13,6.14,6.13,6.14,16800.0,5.6481,5.6573,5.6481,5.6573,16800.0
2011-04-04 15:00:00,6.13,6.14,6.12,6.14,38400.0,5.6481,5.6573,5.6389,5.6573,38400.0
2011-04-04 15:30:00,6.14,6.15,6.13,6.15,67200.0,5.6573,5.6665,5.6481,5.6665,67200.0
2011-04-05 08:00:00,6.12,6.13,6.12,6.13,16800.0,5.6389,5.6481,5.6389,5.6481,16800.0
2011-04-05 08:30:00,6.12,6.12,6.12,6.12,16800.0,5.6389,5.6389,5.6389,5.6389,16800.0
2011-04-05 09:00:00,6.12,6.12,6.12,6.12,0.0,5.6389,5.6389,5.6389,5.6389,0.0
2011-04-05 09:30:00,6.11,6.14,6.1,6.1,100800.0,5.6297,5.6573,5.6204,5.6204,100800.0
2011-04-05 10:00:00,6.09,6.17,6.09,6.17,120000.0,5.6112,5.6849,5.6112,5.6849,120000.0
2011-04-05 10:30:00,6.17,6.19,6.16,6.16,103200.0,5.6849,5.7034,5.6757,5.6757,103200.0
2011-04-05 11:00:00,6.16,6.18,6.16,6.18,360000.0,5.6757,5.6942,5.6757,5.6942,360000.0
2011-04-05 11:30:00,6.17,6.2,6.17,6.2,112800.0,5.6849,5.7126,5.6849,5.7126,112800.0
2011-04-05 12:00:00,6.2,6.2,6.19,6.19,45600.0,5.7126,5.7126,5.7034,5.7034,45600.0
2011-04-05 12:30:00,6.18,6.2,6.18,6.19,52800.0,5.6942,5.7126,5.6942,5.7034,52800.0
2011-04-05 13:00:00,6.21,6.21,6.2,6.2,21600.0,5.7218,5.7218,5.7126,5.7126,21600.0
2011-04-05 13:30:00,6.2,6.2,6.2,6.2,26400.0,5.7126,5.7126,5.7126,5.7126,26400.0
2011-04-05 14:00:00,6.18,6.19,6.18,6.19,28800.0,5.6942,5.7034,5.6942,5.7034,28800.0
2011-04-05 14:30:00,6.2,6.2,6.17,6.17,115200.0,5.7126,5.7126,5.6849,5.6849,115200.0
2011-04-05 15:00:00,6.15,6.15,6.15,6.15,14400.0,5.6665,5.6665,5.6665,5.6665,14400.0
2011-04-05 15:30:00,6.14,6.16,6.13,6.15,156000.0,5.6573,5.6757,5.6481,5.6665,156000.0
2011-04-05 16:00:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-04-05 16:30:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-04-05 17:00:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-04-05 17:30:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-04-05 18:00:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-04-05 18:30:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-04-05 19:00:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-04-05 19:30:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-04-06 06:30:00,6.23,6.23,6.23,6.23,4800.0,5.7402,5.7402,5.7402,5.7402,4800.0
2011-04-06 07:00:00,6.23,6.23,6.23,6.23,0.0,5.7402,5.7402,5.7402,5.7402,0.0
2011-04-06 07:30:00,6.23,6.23,6.23,6.23,0.0,5.7402,5.7402,5.7402,5.7402,0.0
2011-04-06 08:00:00,6.23,6.23,6.23,6.23,0.0,5.7402,5.7402,5.7402,5.7402,0.0
2011-04-06 08:30:00,6.23,6.23,6.23,6.23,2400.0,5.7402,5.7402,5.7402,5.7402,2400.0
2011-04-06 09:00:00,6.22,6.22,6.22,6.22,2400.0,5.731,5.731,5.731,5.731,2400.0
2011-04-06 09:30:00,6.22,6.24,6.2,6.21,249600.0,5.731,5.7494,5.7126,5.7218,249600.0
2011-04-06 10:00:00,6.22,6.23,6.2,6.2,64800.0,5.731,5.7402,5.7126,5.7126,64800.0
2011-04-06 10:30:00,6.23,6.24,6.22,6.23,62400.0,5.7402,5.7494,5.731,5.7402,62400.0
2011-04-06 11:00:00,6.23,6.23,6.19,6.21,91200.0,5.7402,5.7402,5.7034,5.7218,91200.0
2011-04-06 11:30:00,6.21,6.21,6.17,6.19,45600.0,5.7218,5.7218,5.6849,5.7034,45600.0
2011-04-06 12:00:00,6.17,6.19,6.17,6.19,33600.0,5.6849,5.7034,5.6849,5.7034,33600.0
2011-04-06 12:30:00,6.19,6.19,6.18,6.18,19200.0,5.7034,5.7034,5.6942,5.6942,19200.0
2011-04-06 13:00:00,6.18,6.21,6.18,6.2,36000.0,5.6942,5.7218,5.6942,5.7126,36000.0
2011-04-06 13:30:00,6.2,6.2,6.19,6.19,7200.0,5.7126,5.7126,5.7034,5.7034,7200.0
2011-04-06 14:00:00,6.19,6.2,6.18,6.18,38400.0,5.7034,5.7126,5.6942,5.6942,38400.0
2011-04-06 14:30:00,6.18,6.21,6.18,6.21,19200.0,5.6942,5.7218,5.6942,5.7218,19200.0
2011-04-06 15:00:00,6.2,6.22,6.2,6.21,14400.0,5.7126,5.731,5.7126,5.7218,14400.0
2011-04-06 15:30:00,6.22,6.22,6.2,6.21,228000.0,5.731,5.731,5.7126,5.7218,228000.0
2011-04-06 16:00:00,6.21,6.21,6.21,6.21,57600.0,5.7218,5.7218,5.7218,5.7218,57600.0
2011-04-06 16:30:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-04-06 17:00:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-04-06 17:30:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-04-06 18:00:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-04-06 18:30:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-04-06 19:00:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-04-06 19:30:00,6.21,6.21,6.21,6.21,0.0,5.7218,5.7218,5.7218,5.7218,0.0
2011-04-07 09:30:00,6.2,6.22,6.18,6.22,84000.0,5.7126,5.731,5.6942,5.731,84000.0
2011-04-07 10:00:00,6.22,6.23,6.2,6.21,88800.0,5.731,5.7402,5.7126,5.7218,88800.0
2011-04-07 10:30:00,6.19,6.19,6.06,6.13,504000.0,5.7034,5.7034,5.5836,5.6481,504000.0
2011-04-07 11:00:00,6.14,6.16,6.13,6.13,45600.0,5.6573,5.6757,5.6481,5.6481,45600.0
2011-04-07 11:30:00,6.11,6.11,6.06,6.11,57600.0,5.6297,5.6297,5.5836,5.6297,57600.0
2011-04-07 12:00:00,6.14,6.14,6.14,6.14,12000.0,5.6573,5.6573,5.6573,5.6573,12000.0
2011-04-07 12:30:00,6.17,6.17,6.17,6.17,7200.0,5.6849,5.6849,5.6849,5.6849,7200.0
2011-04-07 13:00:00,6.13,6.13,6.13,6.13,4800.0,5.6481,5.6481,5.6481,5.6481,4800.0
2011-04-07 13:30:00,6.12,6.13,6.11,6.12,36000.0,5.6389,5.6481,5.6297,5.6389,36000.0
2011-04-07 14:00:00,6.11,6.13,6.11,6.11,74400.0,5.6297,5.6481,5.6297,5.6297,74400.0
2011-04-07 14:30:00,6.14,6.15,6.14,6.15,21600.0,5.6573,5.6665,5.6573,5.6665,21600.0
2011-04-07 15:00:00,6.14,6.16,6.14,6.15,50400.0,5.6573,5.6757,5.6573,5.6665,50400.0
2011-04-07 15:30:00,6.14,6.18,6.14,6.18,100800.0,5.6573,5.6942,5.6573,5.6942,100800.0
2011-04-08 09:30:00,6.24,6.24,6.19,6.2,136800.0,5.7494,5.7494,5.7034,5.7126,136800.0
2011-04-08 10:00:00,6.19,6.2,6.16,6.17,151200.0,5.7034,5.7126,5.6757,5.6849,151200.0
2011-04-08 10:30:00,6.18,6.18,6.16,6.16,33600.0,5.6942,5.6942,5.6757,5.6757,33600.0
2011-04-08 11:00:00,6.15,6.15,6.14,6.14,7200.0,5.6665,5.6665,5.6573,5.6573,7200.0
2011-04-08 11:30:00,6.14,6.14,6.14,6.14,0.0,5.6573,5.6573,5.6573,5.6573,0.0
2011-04-08 12:00:00,6.16,6.16,6.16,6.16,9600.0,5.6757,5.6757,5.6757,5.6757,9600.0
2011-04-08 12:30:00,6.15,6.15,6.15,6.15,2400.0,5.6665,5.6665,5.6665,5.6665,2400.0
2011-04-08 13:00:00,6.14,6.15,6.14,6.15,24000.0,5.6573,5.6665,5.6573,5.6665,24000.0
2011-04-08 13:30:00,6.15,6.15,6.14,6.15,24000.0,5.6665,5.6665,5.6573,5.6665,24000.0
2011-04-08 14:00:00,6.15,6.15,6.14,6.14,67200.0,5.6665,5.6665,5.6573,5.6573,67200.0
2011-04-08 14:30:00,6.13,6.14,6.04,6.06,309600.0,5.6481,5.6573,5.5652,5.5836,309600.0
2011-04-08 15:00:00,6.07,6.09,6.05,6.08,55200.0,5.5928,5.6112,5.5744,5.602,55200.0
2011-04-08 15:30:00,6.09,6.15,6.09,6.14,93600.0,5.6112,5.6665,5.6112,5.6573,93600.0
2011-04-11 09:30:00,6.15,6.22,6.15,6.21,112800.0,5.6665,5.731,5.6665,5.7218,112800.0
2011-04-11 10:00:00,6.21,6.21,6.19,6.19,124800.0,5.7218,5.7218,5.7034,5.7034,124800.0
2011-04-11 10:30:00,6.19,6.21,6.19,6.21,103200.0,5.7034,5.7218,5.7034,5.7218,103200.0
2011-04-11 11:00:00,6.21,6.22,6.21,6.21,55200.0,5.7218,5.731,5.7218,5.7218,55200.0
2011-04-11 11:30:00,6.21,6.21,6.19,6.19,14400.0,5.7218,5.7218,5.7034,5.7034,14400.0
2011-04-11 12:00:00,6.18,6.19,6.18,6.19,9600.0,5.6942,5.7034,5.6942,5.7034,9600.0
2011-04-11 12:30:00,6.19,6.19,6.15,6.15,19200.0,5.7034,5.7034,5.6665,5.6665,19200.0
2011-04-11 13:00:00,6.14,6.15,6.13,6.15,19200.0,5.6573,5.6665,5.6481,5.6665,19200.0
2011-04-11 13:30:00,6.14,6.14,6.13,6.13,12000.0,5.6573,5.6573,5.6481,5.6481,12000.0
2011-04-11 14:00:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-04-11 14:30:00,6.14,6.14,6.14,6.14,2400.0,5.6573,5.6573,5.6573,5.6573,2400.0
2011-04-11 15:00:00,6.13,6.13,6.09,6.11,60000.0,5.6481,5.6481,5.6112,5.6297,60000.0
2011-04-11 15:30:00,6.12,6.14,6.12,6.14,12000.0,5.6389,5.6573,5.6389,5.6573,12000.0
2011-04-12 09:30:00,6.02,6.05,5.99,5.99,182400.0,5.5467,5.5744,5.5191,5.5191,182400.0
2011-04-12 10:00:00,5.99,6.0,5.94,5.98,542400.0,5.5191,5.5283,5.473,5.5099,542400.0
2011-04-12 10:30:00,5.98,5.98,5.92,5.92,206400.0,5.5099,5.5099,5.4546,5.4546,206400.0
2011-04-12 11:00:00,5.93,5.93,5.92,5.93,96000.0,5.4638,5.4638,5.4546,5.4638,96000.0
2011-04-12 11:30:00,5.94,5.96,5.94,5.96,213600.0,5.473,5.4914,5.473,5.4914,213600.0
2011-04-12 12:00:00,5.96,5.96,5.95,5.96,55200.0,5.4914,5.4914,5.4822,5.4914,55200.0
2011-04-12 12:30:00,5.96,5.96,5.94,5.95,55200.0,5.4914,5.4914,5.473,5.4822,55200.0
2011-04-12 13:00:00,5.96,5.96,5.93,5.96,60000.0,5.4914,5.4914,5.4638,5.4914,60000.0
2011-04-12 13:30:00,5.98,5.98,5.95,5.98,48000.0,5.5099,5.5099,5.4822,5.5099,48000.0
2011-04-12 14:00:00,5.98,6.01,5.98,6.0,91200.0,5.5099,5.5375,5.5099,5.5283,91200.0
2011-04-12 14:30:00,6.0,6.0,5.97,5.98,52800.0,5.5283,5.5283,5.5007,5.5099,52800.0
2011-04-12 15:00:00,5.94,5.95,5.94,5.94,50400.0,5.473,5.4822,5.473,5.473,50400.0
2011-04-12 15:30:00,5.94,5.98,5.94,5.96,108000.0,5.473,5.5099,5.473,5.4914,108000.0
2011-04-13 09:30:00,6.07,6.07,6.02,6.03,160800.0,5.5928,5.5928,5.5467,5.5559,160800.0
2011-04-13 10:00:00,6.01,6.01,5.99,5.99,91200.0,5.5375,5.5375,5.5191,5.5191,91200.0
2011-04-13 10:30:00,6.02,6.03,5.99,6.03,52800.0,5.5467,5.5559,5.5191,5.5559,52800.0
2011-04-13 11:00:00,6.03,6.03,6.01,6.01,12000.0,5.5559,5.5559,5.5375,5.5375,12000.0
2011-04-13 11:30:00,5.96,5.98,5.95,5.95,33600.0,5.4914,5.5099,5.4822,5.4822,33600.0
2011-04-13 12:00:00,5.95,5.95,5.95,5.95,2400.0,5.4822,5.4822,5.4822,5.4822,2400.0
2011-04-13 12:30:00,5.95,5.95,5.91,5.94,156000.0,5.4822,5.4822,5.4454,5.473,156000.0
2011-04-13 13:00:00,5.93,5.96,5.93,5.95,31200.0,5.4638,5.4914,5.4638,5.4822,31200.0
2011-04-13 13:30:00,5.95,5.95,5.92,5.92,40800.0,5.4822,5.4822,5.4546,5.4546,40800.0
2011-04-13 14:00:00,5.94,5.96,5.92,5.96,67200.0,5.473,5.4914,5.4546,5.4914,67200.0
2011-04-13 14:30:00,5.96,5.99,5.96,5.98,38400.0,5.4914,5.5191,5.4914,5.5099,38400.0
2011-04-13 15:00:00,5.99,6.0,5.98,5.99,110400.0,5.5191,5.5283,5.5099,5.5191,110400.0
2011-04-13 15:30:00,5.97,5.98,5.96,5.97,110400.0,5.5007,5.5099,5.4914,5.5007,110400.0
2011-04-14 09:30:00,5.88,5.9,5.82,5.84,228000.0,5.4177,5.4362,5.3625,5.3809,228000.0
2011-04-14 10:00:00,5.86,5.9,5.85,5.9,81600.0,5.3993,5.4362,5.3901,5.4362,81600.0
2011-04-14 10:30:00,5.91,5.91,5.91,5.91,38400.0,5.4454,5.4454,5.4454,5.4454,38400.0
2011-04-14 11:00:00,5.92,5.92,5.9,5.9,7200.0,5.4546,5.4546,5.4362,5.4362,7200.0
2011-04-14 11:30:00,5.91,5.91,5.89,5.91,19200.0,5.4454,5.4454,5.427,5.4454,19200.0
2011-04-14 12:00:00,5.94,5.94,5.94,5.94,7200.0,5.473,5.473,5.473,5.473,7200.0
2011-04-14 12:30:00,5.97,5.97,5.97,5.97,9600.0,5.5007,5.5007,5.5007,5.5007,9600.0
2011-04-14 13:00:00,5.96,5.96,5.95,5.95,4800.0,5.4914,5.4914,5.4822,5.4822,4800.0
2011-04-14 13:30:00,5.94,5.94,5.94,5.94,7200.0,5.473,5.473,5.473,5.473,7200.0
2011-04-14 14:00:00,5.94,5.95,5.94,5.95,4800.0,5.473,5.4822,5.473,5.4822,4800.0
2011-04-14 14:30:00,5.97,5.97,5.96,5.97,74400.0,5.5007,5.5007,5.4914,5.5007,74400.0
2011-04-14 15:00:00,5.96,6.02,5.96,6.02,556800.0,5.4914,5.5467,5.4914,5.5467,556800.0
2011-04-14 15:30:00,6.0,6.01,5.99,6.0,60000.0,5.5283,5.5375,5.5191,5.5283,60000.0
2011-04-15 09:30:00,6.03,6.04,5.98,6.01,228000.0,5.5559,5.5652,5.5099,5.5375,228000.0
2011-04-15 10:00:00,6.04,6.06,6.03,6.03,163200.0,5.5652,5.5836,5.5559,5.5559,163200.0
2011-04-15 10:30:00,6.03,6.04,6.01,6.04,60000.0,5.5559,5.5652,5.5375,5.5652,60000.0
2011-04-15 11:00:00,6.03,6.04,6.03,6.04,14400.0,5.5559,5.5652,5.5559,5.5652,14400.0
2011-04-15 11:30:00,6.05,6.06,6.05,6.06,38400.0,5.5744,5.5836,5.5744,5.5836,38400.0
2011-04-15 12:00:00,6.06,6.11,6.06,6.1,141600.0,5.5836,5.6297,5.5836,5.6204,141600.0
2011-04-15 12:30:00,6.09,6.11,6.09,6.11,24000.0,5.6112,5.6297,5.6112,5.6297,24000.0
2011-04-15 13:00:00,6.11,6.11,6.08,6.08,28800.0,5.6297,5.6297,5.602,5.602,28800.0
2011-04-15 13:30:00,6.09,6.09,6.09,6.09,4800.0,5.6112,5.6112,5.6112,5.6112,4800.0
2011-04-15 14:00:00,6.09,6.1,6.09,6.1,26400.0,5.6112,5.6204,5.6112,5.6204,26400.0
2011-04-15 14:30:00,6.1,6.1,6.1,6.1,2400.0,5.6204,5.6204,5.6204,5.6204,2400.0
2011-04-15 15:00:00,6.09,6.09,6.06,6.06,26400.0,5.6112,5.6112,5.5836,5.5836,26400.0
2011-04-15 15:30:00,6.07,6.08,6.07,6.07,288000.0,5.5928,5.602,5.5928,5.5928,288000.0
2011-04-18 09:30:00,5.88,5.88,5.77,5.77,1492800.0,5.4177,5.4177,5.3164,5.3164,1492800.0
2011-04-18 10:00:00,5.78,5.79,5.72,5.78,518400.0,5.3256,5.3348,5.2703,5.3256,518400.0
2011-04-18 10:30:00,5.78,5.8,5.73,5.74,324000.0,5.3256,5.344,5.2795,5.2887,324000.0
2011-04-18 11:00:00,5.73,5.75,5.71,5.75,292800.0,5.2795,5.298,5.2611,5.298,292800.0
2011-04-18 11:30:00,5.75,5.78,5.75,5.77,86400.0,5.298,5.3256,5.298,5.3164,86400.0
2011-04-18 12:00:00,5.77,5.78,5.75,5.76,124800.0,5.3164,5.3256,5.298,5.3072,124800.0
2011-04-18 12:30:00,5.76,5.77,5.75,5.76,177600.0,5.3072,5.3164,5.298,5.3072,177600.0
2011-04-18 13:00:00,5.76,5.76,5.75,5.76,67200.0,5.3072,5.3072,5.298,5.3072,67200.0
2011-04-18 13:30:00,5.76,5.81,5.76,5.81,112800.0,5.3072,5.3532,5.3072,5.3532,112800.0
2011-04-18 14:00:00,5.8,5.81,5.79,5.81,57600.0,5.344,5.3532,5.3348,5.3532,57600.0
2011-04-18 14:30:00,5.81,5.86,5.81,5.85,127200.0,5.3532,5.3993,5.3532,5.3901,127200.0
2011-04-18 15:00:00,5.85,5.88,5.83,5.87,216000.0,5.3901,5.4177,5.3717,5.4085,216000.0
2011-04-18 15:30:00,5.88,5.88,5.83,5.87,266400.0,5.4177,5.4177,5.3717,5.4085,266400.0
2011-04-19 09:30:00,5.89,5.93,5.89,5.9,124800.0,5.427,5.4638,5.427,5.4362,124800.0
2011-04-19 10:00:00,5.9,5.92,5.9,5.92,72000.0,5.4362,5.4546,5.4362,5.4546,72000.0
2011-04-19 10:30:00,5.92,5.92,5.89,5.89,38400.0,5.4546,5.4546,5.427,5.427,38400.0
2011-04-19 11:00:00,5.88,5.88,5.87,5.87,12000.0,5.4177,5.4177,5.4085,5.4085,12000.0
2011-04-19 11:30:00,5.88,5.88,5.88,5.88,127200.0,5.4177,5.4177,5.4177,5.4177,127200.0
2011-04-19 12:00:00,5.89,5.91,5.89,5.9,7200.0,5.427,5.4454,5.427,5.4362,7200.0
2011-04-19 12:30:00,5.9,5.9,5.9,5.9,7200.0,5.4362,5.4362,5.4362,5.4362,7200.0
2011-04-19 13:00:00,5.91,5.92,5.91,5.92,84000.0,5.4454,5.4546,5.4454,5.4546,84000.0
2011-04-19 13:30:00,5.92,5.94,5.92,5.94,26400.0,5.4546,5.473,5.4546,5.473,26400.0
2011-04-19 14:00:00,5.94,5.95,5.94,5.94,129600.0,5.473,5.4822,5.473,5.473,129600.0
2011-04-19 14:30:00,5.93,5.95,5.93,5.95,21600.0,5.4638,5.4822,5.4638,5.4822,21600.0
2011-04-19 15:00:00,5.94,5.96,5.94,5.95,134400.0,5.473,5.4914,5.473,5.4822,134400.0
2011-04-19 15:30:00,5.94,5.97,5.94,5.96,127200.0,5.473,5.5007,5.473,5.4914,127200.0
2011-04-20 09:30:00,6.18,6.22,6.16,6.2,753600.0,5.6942,5.731,5.6757,5.7126,753600.0
2011-04-20 10:00:00,6.2,6.26,6.19,6.23,513600.0,5.7126,5.7679,5.7034,5.7402,513600.0
2011-04-20 10:30:00,6.24,6.25,6.23,6.25,24000.0,5.7494,5.7586,5.7402,5.7586,24000.0
2011-04-20 11:00:00,6.24,6.24,6.22,6.24,103200.0,5.7494,5.7494,5.731,5.7494,103200.0
2011-04-20 11:30:00,6.24,6.26,6.23,6.26,48000.0,5.7494,5.7679,5.7402,5.7679,48000.0
2011-04-20 12:00:00,6.25,6.25,6.23,6.24,72000.0,5.7586,5.7586,5.7402,5.7494,72000.0
2011-04-20 12:30:00,6.23,6.23,6.21,6.21,14400.0,5.7402,5.7402,5.7218,5.7218,14400.0
2011-04-20 13:00:00,6.21,6.21,6.2,6.21,60000.0,5.7218,5.7218,5.7126,5.7218,60000.0
2011-04-20 13:30:00,6.21,6.22,6.21,6.22,12000.0,5.7218,5.731,5.7218,5.731,12000.0
2011-04-20 14:00:00,6.22,6.22,6.22,6.22,9600.0,5.731,5.731,5.731,5.731,9600.0
2011-04-20 14:30:00,6.23,6.23,6.22,6.23,254400.0,5.7402,5.7402,5.731,5.7402,254400.0
2011-04-20 15:00:00,6.22,6.24,6.22,6.24,79200.0,5.731,5.7494,5.731,5.7494,79200.0
2011-04-20 15:30:00,6.24,6.25,6.22,6.24,453600.0,5.7494,5.7586,5.731,5.7494,453600.0
2011-04-21 09:30:00,6.28,6.29,6.25,6.25,240000.0,5.7863,5.7955,5.7586,5.7586,240000.0
2011-04-21 10:00:00,6.25,6.28,6.23,6.26,468000.0,5.7586,5.7863,5.7402,5.7679,468000.0
2011-04-21 10:30:00,6.26,6.27,6.25,6.27,170400.0,5.7679,5.7771,5.7586,5.7771,170400.0
2011-04-21 11:00:00,6.26,6.28,6.25,6.28,340800.0,5.7679,5.7863,5.7586,5.7863,340800.0
2011-04-21 11:30:00,6.28,6.29,6.28,6.29,79200.0,5.7863,5.7955,5.7863,5.7955,79200.0
2011-04-21 12:00:00,6.28,6.29,6.28,6.29,16800.0,5.7863,5.7955,5.7863,5.7955,16800.0
2011-04-21 12:30:00,6.29,6.3,6.29,6.3,16800.0,5.7955,5.8047,5.7955,5.8047,16800.0
2011-04-21 13:00:00,6.3,6.3,6.28,6.28,40800.0,5.8047,5.8047,5.7863,5.7863,40800.0
2011-04-21 13:30:00,6.28,6.28,6.27,6.28,31200.0,5.7863,5.7863,5.7771,5.7863,31200.0
2011-04-21 14:00:00,6.27,6.28,6.27,6.28,4800.0,5.7771,5.7863,5.7771,5.7863,4800.0
2011-04-21 14:30:00,6.28,6.29,6.28,6.28,76800.0,5.7863,5.7955,5.7863,5.7863,76800.0
2011-04-21 15:00:00,6.28,6.28,6.28,6.28,0.0,5.7863,5.7863,5.7863,5.7863,0.0
2011-04-21 15:30:00,6.28,6.31,6.28,6.31,446400.0,5.7863,5.8139,5.7863,5.8139,446400.0
2011-04-25 09:30:00,6.29,6.3,6.27,6.29,112800.0,5.7955,5.8047,5.7771,5.7955,112800.0
2011-04-25 10:00:00,6.29,6.29,6.24,6.26,393600.0,5.7955,5.7955,5.7494,5.7679,393600.0
2011-04-25 10:30:00,6.25,6.26,6.22,6.23,520800.0,5.7586,5.7679,5.731,5.7402,520800.0
2011-04-25 11:00:00,6.24,6.24,6.23,6.23,43200.0,5.7494,5.7494,5.7402,5.7402,43200.0
2011-04-25 11:30:00,6.24,6.25,6.24,6.25,72000.0,5.7494,5.7586,5.7494,5.7586,72000.0
2011-04-25 12:00:00,6.26,6.26,6.26,6.26,2400.0,5.7679,5.7679,5.7679,5.7679,2400.0
2011-04-25 12:30:00,6.27,6.27,6.27,6.27,2400.0,5.7771,5.7771,5.7771,5.7771,2400.0
2011-04-25 13:00:00,6.27,6.27,6.26,6.27,26400.0,5.7771,5.7771,5.7679,5.7771,26400.0
2011-04-25 13:30:00,6.27,6.28,6.27,6.28,19200.0,5.7771,5.7863,5.7771,5.7863,19200.0
2011-04-25 14:00:00,6.28,6.29,6.28,6.29,122400.0,5.7863,5.7955,5.7863,5.7955,122400.0
2011-04-25 14:30:00,6.28,6.28,6.28,6.28,7200.0,5.7863,5.7863,5.7863,5.7863,7200.0
2011-04-25 15:00:00,6.27,6.27,6.27,6.27,84000.0,5.7771,5.7771,5.7771,5.7771,84000.0
2011-04-25 15:30:00,6.28,6.28,6.27,6.27,225600.0,5.7863,5.7863,5.7771,5.7771,225600.0
2011-04-26 09:30:00,6.31,6.34,6.29,6.33,252000.0,5.8139,5.8416,5.7955,5.8324,252000.0
2011-04-26 10:00:00,6.36,6.38,6.32,6.38,170400.0,5.86,5.8784,5.8231,5.8784,170400.0
2011-04-26 10:30:00,6.38,6.41,6.38,6.41,103200.0,5.8784,5.9061,5.8784,5.9061,103200.0
2011-04-26 11:00:00,6.41,6.42,6.4,6.42,55200.0,5.9061,5.9153,5.8969,5.9153,55200.0
2011-04-26 11:30:00,6.43,6.44,6.42,6.44,28800.0,5.9245,5.9337,5.9153,5.9337,28800.0
2011-04-26 12:00:00,6.44,6.46,6.44,6.45,122400.0,5.9337,5.9521,5.9337,5.9429,122400.0
2011-04-26 12:30:00,6.45,6.45,6.44,6.45,112800.0,5.9429,5.9429,5.9337,5.9429,112800.0
2011-04-26 13:00:00,6.45,6.45,6.43,6.43,98400.0,5.9429,5.9429,5.9245,5.9245,98400.0
2011-04-26 13:30:00,6.43,6.44,6.42,6.44,60000.0,5.9245,5.9337,5.9153,5.9337,60000.0
2011-04-26 14:00:00,6.43,6.45,6.43,6.45,26400.0,5.9245,5.9429,5.9245,5.9429,26400.0
2011-04-26 14:30:00,6.45,6.45,6.45,6.45,9600.0,5.9429,5.9429,5.9429,5.9429,9600.0
2011-04-26 15:00:00,6.46,6.47,6.45,6.45,93600.0,5.9521,5.9614,5.9429,5.9429,93600.0
2011-04-26 15:30:00,6.45,6.45,6.44,6.45,33600.0,5.9429,5.9429,5.9337,5.9429,33600.0
2011-04-27 09:30:00,6.48,6.51,6.46,6.49,247200.0,5.9706,5.9982,5.9521,5.9798,247200.0
2011-04-27 10:00:00,6.47,6.48,6.46,6.48,52800.0,5.9614,5.9706,5.9521,5.9706,52800.0
2011-04-27 10:30:00,6.47,6.47,6.45,6.45,26400.0,5.9614,5.9614,5.9429,5.9429,26400.0
2011-04-27 11:00:00,6.45,6.46,6.45,6.46,105600.0,5.9429,5.9521,5.9429,5.9521,105600.0
2011-04-27 11:30:00,6.47,6.49,6.46,6.49,14400.0,5.9614,5.9798,5.9521,5.9798,14400.0
2011-04-27 12:00:00,6.48,6.49,6.48,6.49,172800.0,5.9706,5.9798,5.9706,5.9798,172800.0
2011-04-27 12:30:00,6.5,6.53,6.49,6.52,268800.0,5.989,6.0166,5.9798,6.0074,268800.0
2011-04-27 13:00:00,6.52,6.53,6.52,6.53,21600.0,6.0074,6.0166,6.0074,6.0166,21600.0
2011-04-27 13:30:00,6.52,6.54,6.52,6.54,26400.0,6.0074,6.0258,6.0074,6.0258,26400.0
2011-04-27 14:00:00,6.54,6.54,6.52,6.52,170400.0,6.0258,6.0258,6.0074,6.0074,170400.0
2011-04-27 14:30:00,6.52,6.56,6.52,6.56,103200.0,6.0074,6.0443,6.0074,6.0443,103200.0
2011-04-27 15:00:00,6.55,6.57,6.55,6.56,184800.0,6.0351,6.0535,6.0351,6.0443,184800.0
2011-04-27 15:30:00,6.58,6.63,6.58,6.6,482400.0,6.0627,6.1088,6.0627,6.0811,482400.0
2011-04-28 09:30:00,6.58,6.66,6.58,6.66,268800.0,6.0627,6.1364,6.0627,6.1364,268800.0
2011-04-28 10:00:00,6.63,6.64,6.61,6.61,105600.0,6.1088,6.118,6.0903,6.0903,105600.0
2011-04-28 10:30:00,6.63,6.63,6.61,6.63,79200.0,6.1088,6.1088,6.0903,6.1088,79200.0
2011-04-28 11:00:00,6.65,6.67,6.65,6.66,177600.0,6.1272,6.1456,6.1272,6.1364,177600.0
2011-04-28 11:30:00,6.65,6.65,6.61,6.62,249600.0,6.1272,6.1272,6.0903,6.0996,249600.0
2011-04-28 12:00:00,6.63,6.64,6.63,6.64,81600.0,6.1088,6.118,6.1088,6.118,81600.0
2011-04-28 12:30:00,6.66,6.67,6.66,6.67,91200.0,6.1364,6.1456,6.1364,6.1456,91200.0
2011-04-28 13:00:00,6.68,6.68,6.63,6.64,266400.0,6.1548,6.1548,6.1088,6.118,266400.0
2011-04-28 13:30:00,6.65,6.66,6.65,6.66,16800.0,6.1272,6.1364,6.1272,6.1364,16800.0
2011-04-28 14:00:00,6.66,6.66,6.66,6.66,2400.0,6.1364,6.1364,6.1364,6.1364,2400.0
2011-04-28 14:30:00,6.66,6.68,6.66,6.67,19200.0,6.1364,6.1548,6.1364,6.1456,19200.0
2011-04-28 15:00:00,6.68,6.69,6.68,6.69,40800.0,6.1548,6.1641,6.1548,6.1641,40800.0
2011-04-28 15:30:00,6.7,6.73,6.7,6.71,172800.0,6.1733,6.2009,6.1733,6.1825,172800.0
2011-04-29 09:30:00,6.74,6.78,6.73,6.75,151200.0,6.2101,6.247,6.2009,6.2193,151200.0
2011-04-29 10:00:00,6.74,6.76,6.74,6.76,57600.0,6.2101,6.2286,6.2101,6.2286,57600.0
2011-04-29 10:30:00,6.75,6.79,6.75,6.78,105600.0,6.2193,6.2562,6.2193,6.247,105600.0
2011-04-29 11:00:00,6.78,6.8,6.78,6.8,184800.0,6.247,6.2654,6.247,6.2654,184800.0
2011-04-29 11:30:00,6.79,6.82,6.79,6.82,180000.0,6.2562,6.2838,6.2562,6.2838,180000.0
2011-04-29 12:00:00,6.81,6.82,6.81,6.81,93600.0,6.2746,6.2838,6.2746,6.2746,93600.0
2011-04-29 12:30:00,6.82,6.82,6.82,6.82,4800.0,6.2838,6.2838,6.2838,6.2838,4800.0
2011-04-29 13:00:00,6.81,6.81,6.81,6.81,31200.0,6.2746,6.2746,6.2746,6.2746,31200.0
2011-04-29 13:30:00,6.81,6.82,6.79,6.79,120000.0,6.2746,6.2838,6.2562,6.2562,120000.0
2011-04-29 14:00:00,6.79,6.79,6.79,6.79,91200.0,6.2562,6.2562,6.2562,6.2562,91200.0
2011-04-29 14:30:00,6.79,6.81,6.79,6.79,184800.0,6.2562,6.2746,6.2562,6.2562,184800.0
2011-04-29 15:00:00,6.79,6.79,6.77,6.77,187200.0,6.2562,6.2562,6.2378,6.2378,187200.0
2011-04-29 15:30:00,6.78,6.8,6.78,6.79,283200.0,6.247,6.2654,6.247,6.2562,283200.0
2011-05-02 09:30:00,6.9,6.95,6.82,6.85,897600.0,6.3575,6.4036,6.2838,6.3115,897600.0
2011-05-02 10:00:00,6.87,6.88,6.84,6.88,100800.0,6.3299,6.3391,6.3023,6.3391,100800.0
2011-05-02 10:30:00,6.89,6.89,6.87,6.87,122400.0,6.3483,6.3483,6.3299,6.3299,122400.0
2011-05-02 11:00:00,6.87,6.89,6.85,6.85,112800.0,6.3299,6.3483,6.3115,6.3115,112800.0
2011-05-02 11:30:00,6.84,6.84,6.82,6.82,43200.0,6.3023,6.3023,6.2838,6.2838,43200.0
2011-05-02 12:00:00,6.83,6.83,6.79,6.8,48000.0,6.2931,6.2931,6.2562,6.2654,48000.0
2011-05-02 12:30:00,6.77,6.79,6.77,6.79,350400.0,6.2378,6.2562,6.2378,6.2562,350400.0
2011-05-02 13:00:00,6.78,6.81,6.78,6.81,21600.0,6.247,6.2746,6.247,6.2746,21600.0
2011-05-02 13:30:00,6.82,6.82,6.8,6.8,88800.0,6.2838,6.2838,6.2654,6.2654,88800.0
2011-05-02 14:00:00,6.8,6.83,6.8,6.82,50400.0,6.2654,6.2931,6.2654,6.2838,50400.0
2011-05-02 14:30:00,6.81,6.81,6.77,6.77,79200.0,6.2746,6.2746,6.2378,6.2378,79200.0
2011-05-02 15:00:00,6.78,6.8,6.77,6.77,384000.0,6.247,6.2654,6.2378,6.2378,384000.0
2011-05-02 15:30:00,6.76,6.79,6.74,6.78,355200.0,6.2286,6.2562,6.2101,6.247,355200.0
2011-05-03 09:30:00,6.77,6.78,6.74,6.78,254400.0,6.2378,6.247,6.2101,6.247,254400.0
2011-05-03 10:00:00,6.81,6.82,6.79,6.8,86400.0,6.2746,6.2838,6.2562,6.2654,86400.0
2011-05-03 10:30:00,6.79,6.79,6.76,6.77,55200.0,6.2562,6.2562,6.2286,6.2378,55200.0
2011-05-03 11:00:00,6.78,6.81,6.77,6.81,74400.0,6.247,6.2746,6.2378,6.2746,74400.0
2011-05-03 11:30:00,6.81,6.84,6.81,6.82,52800.0,6.2746,6.3023,6.2746,6.2838,52800.0
2011-05-03 12:00:00,6.82,6.82,6.82,6.82,7200.0,6.2838,6.2838,6.2838,6.2838,7200.0
2011-05-03 12:30:00,6.82,6.82,6.79,6.79,74400.0,6.2838,6.2838,6.2562,6.2562,74400.0
2011-05-03 13:00:00,6.78,6.78,6.76,6.76,24000.0,6.247,6.247,6.2286,6.2286,24000.0
2011-05-03 13:30:00,6.75,6.77,6.73,6.74,158400.0,6.2193,6.2378,6.2009,6.2101,158400.0
2011-05-03 14:00:00,6.73,6.74,6.7,6.71,199200.0,6.2009,6.2101,6.1733,6.1825,199200.0
2011-05-03 14:30:00,6.73,6.73,6.69,6.7,33600.0,6.2009,6.2009,6.1641,6.1733,33600.0
2011-05-03 15:00:00,6.71,6.75,6.71,6.75,26400.0,6.1825,6.2193,6.1825,6.2193,26400.0
2011-05-03 15:30:00,6.75,6.78,6.74,6.78,57600.0,6.2193,6.247,6.2101,6.247,57600.0
2011-05-04 09:30:00,6.75,6.77,6.7,6.7,312000.0,6.2193,6.2378,6.1733,6.1733,312000.0
2011-05-04 10:00:00,6.7,6.7,6.59,6.63,410400.0,6.1733,6.1733,6.0719,6.1088,410400.0
2011-05-04 10:30:00,6.63,6.65,6.6,6.6,81600.0,6.1088,6.1272,6.0811,6.0811,81600.0
2011-05-04 11:00:00,6.65,6.65,6.57,6.6,103200.0,6.1272,6.1272,6.0535,6.0811,103200.0
2011-05-04 11:30:00,6.6,6.61,6.6,6.6,24000.0,6.0811,6.0903,6.0811,6.0811,24000.0
2011-05-04 12:00:00,6.62,6.63,6.57,6.57,110400.0,6.0996,6.1088,6.0535,6.0535,110400.0
2011-05-04 12:30:00,6.59,6.59,6.57,6.57,14400.0,6.0719,6.0719,6.0535,6.0535,14400.0
2011-05-04 13:00:00,6.61,6.65,6.61,6.64,103200.0,6.0903,6.1272,6.0903,6.118,103200.0
2011-05-04 13:30:00,6.64,6.66,6.64,6.66,64800.0,6.118,6.1364,6.118,6.1364,64800.0
2011-05-04 14:00:00,6.64,6.69,6.63,6.67,458400.0,6.118,6.1641,6.1088,6.1456,458400.0
2011-05-04 14:30:00,6.67,6.68,6.65,6.65,36000.0,6.1456,6.1548,6.1272,6.1272,36000.0
2011-05-04 15:00:00,6.66,6.67,6.62,6.65,151200.0,6.1364,6.1456,6.0996,6.1272,151200.0
2011-05-04 15:30:00,6.67,6.67,6.64,6.64,156000.0,6.1456,6.1456,6.118,6.118,156000.0
2011-05-05 09:30:00,6.56,6.59,6.53,6.56,578400.0,6.0443,6.0719,6.0166,6.0443,578400.0
2011-05-05 10:00:00,6.6,6.6,6.52,6.54,175200.0,6.0811,6.0811,6.0074,6.0258,175200.0
2011-05-05 10:30:00,6.52,6.55,6.51,6.52,110400.0,6.0074,6.0351,5.9982,6.0074,110400.0
2011-05-05 11:00:00,6.52,6.53,6.46,6.5,201600.0,6.0074,6.0166,5.9521,5.989,201600.0
2011-05-05 11:30:00,6.5,6.58,6.5,6.58,136800.0,5.989,6.0627,5.989,6.0627,136800.0
2011-05-05 12:00:00,6.61,6.61,6.59,6.61,91200.0,6.0903,6.0903,6.0719,6.0903,91200.0
2011-05-05 12:30:00,6.6,6.6,6.6,6.6,26400.0,6.0811,6.0811,6.0811,6.0811,26400.0
2011-05-05 13:00:00,6.6,6.6,6.58,6.58,31200.0,6.0811,6.0811,6.0627,6.0627,31200.0
2011-05-05 13:30:00,6.57,6.57,6.54,6.54,45600.0,6.0535,6.0535,6.0258,6.0258,45600.0
2011-05-05 14:00:00,6.54,6.54,6.52,6.54,16800.0,6.0258,6.0258,6.0074,6.0258,16800.0
2011-05-05 14:30:00,6.59,6.59,6.54,6.54,26400.0,6.0719,6.0719,6.0258,6.0258,26400.0
2011-05-05 15:00:00,6.51,6.51,6.33,6.34,532800.0,5.9982,5.9982,5.8324,5.8416,532800.0
2011-05-05 15:30:00,6.34,6.44,6.34,6.43,638400.0,5.8416,5.9337,5.8416,5.9245,638400.0
2011-05-06 09:30:00,6.6,6.67,6.59,6.63,717600.0,6.0811,6.1456,6.0719,6.1088,717600.0
2011-05-06 10:00:00,6.64,6.67,6.62,6.67,177600.0,6.118,6.1456,6.0996,6.1456,177600.0
2011-05-06 10:30:00,6.67,6.68,6.64,6.66,168000.0,6.1456,6.1548,6.118,6.1364,168000.0
2011-05-06 11:00:00,6.65,6.71,6.65,6.69,189600.0,6.1272,6.1825,6.1272,6.1641,189600.0
2011-05-06 11:30:00,6.69,6.69,6.66,6.67,180000.0,6.1641,6.1641,6.1364,6.1456,180000.0
2011-05-06 12:00:00,6.68,6.68,6.61,6.63,643200.0,6.1548,6.1548,6.0903,6.1088,643200.0
2011-05-06 12:30:00,6.62,6.62,6.56,6.58,177600.0,6.0996,6.0996,6.0443,6.0627,177600.0
2011-05-06 13:00:00,6.6,6.61,6.5,6.53,643200.0,6.0811,6.0903,5.989,6.0166,643200.0
2011-05-06 13:30:00,6.55,6.56,6.53,6.55,110400.0,6.0351,6.0443,6.0166,6.0351,110400.0
2011-05-06 14:00:00,6.52,6.58,6.52,6.54,98400.0,6.0074,6.0627,6.0074,6.0258,98400.0
2011-05-06 14:30:00,6.52,6.52,6.47,6.49,357600.0,6.0074,6.0074,5.9614,5.9798,357600.0
2011-05-06 15:00:00,6.49,6.53,6.49,6.5,165600.0,5.9798,6.0166,5.9798,5.989,165600.0
2011-05-06 15:30:00,6.5,6.56,6.5,6.52,290400.0,5.989,6.0443,5.989,6.0074,290400.0
2011-05-09 09:30:00,6.53,6.56,6.52,6.54,230400.0,6.0166,6.0443,6.0074,6.0258,230400.0
2011-05-09 10:00:00,6.54,6.56,6.52,6.53,24000.0,6.0258,6.0443,6.0074,6.0166,24000.0
2011-05-09 10:30:00,6.5,6.53,6.5,6.53,38400.0,5.989,6.0166,5.989,6.0166,38400.0
2011-05-09 11:00:00,6.54,6.54,6.54,6.54,57600.0,6.0258,6.0258,6.0258,6.0258,57600.0
2011-05-09 11:30:00,6.54,6.58,6.54,6.58,60000.0,6.0258,6.0627,6.0258,6.0627,60000.0
2011-05-09 12:00:00,6.59,6.65,6.59,6.64,31200.0,6.0719,6.1272,6.0719,6.118,31200.0
2011-05-09 12:30:00,6.62,6.63,6.61,6.61,52800.0,6.0996,6.1088,6.0903,6.0903,52800.0
2011-05-09 13:00:00,6.62,6.62,6.6,6.61,14400.0,6.0996,6.0996,6.0811,6.0903,14400.0
2011-05-09 13:30:00,6.62,6.63,6.62,6.63,31200.0,6.0996,6.1088,6.0996,6.1088,31200.0
2011-05-09 14:00:00,6.62,6.63,6.61,6.61,240000.0,6.0996,6.1088,6.0903,6.0903,240000.0
2011-05-09 14:30:00,6.62,6.65,6.61,6.61,146400.0,6.0996,6.1272,6.0903,6.0903,146400.0
2011-05-09 15:00:00,6.61,6.63,6.61,6.63,12000.0,6.0903,6.1088,6.0903,6.1088,12000.0
2011-05-09 15:30:00,6.62,6.62,6.59,6.59,98400.0,6.0996,6.0996,6.0719,6.0719,98400.0
2011-05-10 09:30:00,6.64,6.65,6.62,6.65,372000.0,6.118,6.1272,6.0996,6.1272,372000.0
2011-05-10 10:00:00,6.67,6.7,6.66,6.68,367200.0,6.1456,6.1733,6.1364,6.1548,367200.0
2011-05-10 10:30:00,6.69,6.69,6.68,6.69,112800.0,6.1641,6.1641,6.1548,6.1641,112800.0
2011-05-10 11:00:00,6.7,6.7,6.66,6.66,21600.0,6.1733,6.1733,6.1364,6.1364,21600.0
2011-05-10 11:30:00,6.68,6.68,6.68,6.68,2400.0,6.1548,6.1548,6.1548,6.1548,2400.0
2011-05-10 12:00:00,6.66,6.67,6.66,6.67,31200.0,6.1364,6.1456,6.1364,6.1456,31200.0
2011-05-10 12:30:00,6.67,6.67,6.67,6.67,16800.0,6.1456,6.1456,6.1456,6.1456,16800.0
2011-05-10 13:00:00,6.66,6.67,6.66,6.67,244800.0,6.1364,6.1456,6.1364,6.1456,244800.0
2011-05-10 13:30:00,6.66,6.67,6.66,6.66,28800.0,6.1364,6.1456,6.1364,6.1364,28800.0
2011-05-10 14:00:00,6.67,6.67,6.67,6.67,4800.0,6.1456,6.1456,6.1456,6.1456,4800.0
2011-05-10 14:30:00,6.69,6.72,6.69,6.72,213600.0,6.1641,6.1917,6.1641,6.1917,213600.0
2011-05-10 15:00:00,6.72,6.75,6.72,6.74,338400.0,6.1917,6.2193,6.1917,6.2101,338400.0
2011-05-10 15:30:00,6.73,6.74,6.7,6.71,160800.0,6.2009,6.2101,6.1733,6.1825,160800.0
2011-05-11 09:30:00,6.67,6.68,6.63,6.65,309600.0,6.1456,6.1548,6.1088,6.1272,309600.0
2011-05-11 10:00:00,6.63,6.63,6.61,6.62,165600.0,6.1088,6.1088,6.0903,6.0996,165600.0
2011-05-11 10:30:00,6.6,6.63,6.59,6.62,139200.0,6.0811,6.1088,6.0719,6.0996,139200.0
2011-05-11 11:00:00,6.62,6.64,6.61,6.63,348000.0,6.0996,6.118,6.0903,6.1088,348000.0
2011-05-11 11:30:00,6.61,6.62,6.57,6.57,62400.0,6.0903,6.0996,6.0535,6.0535,62400.0
2011-05-11 12:00:00,6.55,6.56,6.45,6.49,247200.0,6.0351,6.0443,5.9429,5.9798,247200.0
2011-05-11 12:30:00,6.48,6.52,6.48,6.51,108000.0,5.9706,6.0074,5.9706,5.9982,108000.0
2011-05-11 13:00:00,6.5,6.52,6.5,6.51,19200.0,5.989,6.0074,5.989,5.9982,19200.0
2011-05-11 13:30:00,6.5,6.5,6.45,6.49,105600.0,5.989,5.989,5.9429,5.9798,105600.0
2011-05-11 14:00:00,6.49,6.5,6.46,6.46,40800.0,5.9798,5.989,5.9521,5.9521,40800.0
2011-05-11 14:30:00,6.47,6.5,6.47,6.49,52800.0,5.9614,5.989,5.9614,5.9798,52800.0
2011-05-11 15:00:00,6.49,6.52,6.48,6.51,79200.0,5.9798,6.0074,5.9706,5.9982,79200.0
2011-05-11 15:30:00,6.5,6.55,6.47,6.53,220800.0,5.989,6.0351,5.9614,6.0166,220800.0
2011-05-12 09:30:00,6.47,6.48,6.39,6.42,268800.0,5.9614,5.9706,5.8876,5.9153,268800.0
2011-05-12 10:00:00,6.41,6.46,6.39,6.44,57600.0,5.9061,5.9521,5.8876,5.9337,57600.0
2011-05-12 10:30:00,6.47,6.47,6.42,6.42,79200.0,5.9614,5.9614,5.9153,5.9153,79200.0
2011-05-12 11:00:00,6.43,6.49,6.43,6.48,33600.0,5.9245,5.9798,5.9245,5.9706,33600.0
2011-05-12 11:30:00,6.49,6.51,6.49,6.5,158400.0,5.9798,5.9982,5.9798,5.989,158400.0
2011-05-12 12:00:00,6.49,6.51,6.48,6.51,67200.0,5.9798,5.9982,5.9706,5.9982,67200.0
2011-05-12 12:30:00,6.52,6.55,6.5,6.54,134400.0,6.0074,6.0351,5.989,6.0258,134400.0
2011-05-12 13:00:00,6.57,6.62,6.57,6.62,235200.0,6.0535,6.0996,6.0535,6.0996,235200.0
2011-05-12 13:30:00,6.62,6.64,6.61,6.62,81600.0,6.0996,6.118,6.0903,6.0996,81600.0
2011-05-12 14:00:00,6.63,6.65,6.62,6.63,139200.0,6.1088,6.1272,6.0996,6.1088,139200.0
2011-05-12 14:30:00,6.62,6.64,6.61,6.61,31200.0,6.0996,6.118,6.0903,6.0903,31200.0
2011-05-12 15:00:00,6.6,6.63,6.6,6.63,60000.0,6.0811,6.1088,6.0811,6.1088,60000.0
2011-05-12 15:30:00,6.62,6.65,6.62,6.63,50400.0,6.0996,6.1272,6.0996,6.1088,50400.0
2011-05-13 09:30:00,6.63,6.66,6.59,6.59,708000.0,6.1088,6.1364,6.0719,6.0719,708000.0
2011-05-13 10:00:00,6.58,6.61,6.55,6.6,254400.0,6.0627,6.0903,6.0351,6.0811,254400.0
2011-05-13 10:30:00,6.59,6.64,6.59,6.59,199200.0,6.0719,6.118,6.0719,6.0719,199200.0
2011-05-13 11:00:00,6.58,6.58,6.5,6.52,338400.0,6.0627,6.0627,5.989,6.0074,338400.0
2011-05-13 11:30:00,6.52,6.53,6.48,6.48,124800.0,6.0074,6.0166,5.9706,5.9706,124800.0
2011-05-13 12:00:00,6.49,6.5,6.39,6.42,537600.0,5.9798,5.989,5.8876,5.9153,537600.0
2011-05-13 12:30:00,6.45,6.46,6.43,6.43,158400.0,5.9429,5.9521,5.9245,5.9245,158400.0
2011-05-13 13:00:00,6.45,6.46,6.44,6.45,26400.0,5.9429,5.9521,5.9337,5.9429,26400.0
2011-05-13 13:30:00,6.44,6.44,6.43,6.44,31200.0,5.9337,5.9337,5.9245,5.9337,31200.0
2011-05-13 14:00:00,6.46,6.5,6.46,6.5,28800.0,5.9521,5.989,5.9521,5.989,28800.0
2011-05-13 14:30:00,6.49,6.49,6.48,6.48,12000.0,5.9798,5.9798,5.9706,5.9706,12000.0
2011-05-13 15:00:00,6.47,6.49,6.44,6.44,158400.0,5.9614,5.9798,5.9337,5.9337,158400.0
2011-05-13 15:30:00,6.45,6.48,6.44,6.47,184800.0,5.9429,5.9706,5.9337,5.9614,184800.0
2011-05-16 09:30:00,6.41,6.43,6.38,6.4,165600.0,5.9061,5.9245,5.8784,5.8969,165600.0
2011-05-16 10:00:00,6.42,6.46,6.42,6.46,52800.0,5.9153,5.9521,5.9153,5.9521,52800.0
2011-05-16 10:30:00,6.45,6.49,6.45,6.49,72000.0,5.9429,5.9798,5.9429,5.9798,72000.0
2011-05-16 11:00:00,6.54,6.54,6.52,6.52,141600.0,6.0258,6.0258,6.0074,6.0074,141600.0
2011-05-16 11:30:00,6.52,6.54,6.5,6.5,36000.0,6.0074,6.0258,5.989,5.989,36000.0
2011-05-16 12:00:00,6.5,6.5,6.5,6.5,0.0,5.989,5.989,5.989,5.989,0.0
2011-05-16 12:30:00,6.48,6.49,6.45,6.45,55200.0,5.9706,5.9798,5.9429,5.9429,55200.0
2011-05-16 13:00:00,6.44,6.44,6.44,6.44,2400.0,5.9337,5.9337,5.9337,5.9337,2400.0
2011-05-16 13:30:00,6.47,6.48,6.47,6.48,26400.0,5.9614,5.9706,5.9614,5.9706,26400.0
2011-05-16 14:00:00,6.47,6.47,6.45,6.45,146400.0,5.9614,5.9614,5.9429,5.9429,146400.0
2011-05-16 14:30:00,6.45,6.45,6.42,6.43,31200.0,5.9429,5.9429,5.9153,5.9245,31200.0
2011-05-16 15:00:00,6.45,6.45,6.43,6.43,4800.0,5.9429,5.9429,5.9245,5.9245,4800.0
2011-05-16 15:30:00,6.37,6.41,6.37,6.4,79200.0,5.8692,5.9061,5.8692,5.8969,79200.0
2011-05-17 09:30:00,6.32,6.34,6.27,6.34,331200.0,5.8231,5.8416,5.7771,5.8416,331200.0
2011-05-17 10:00:00,6.32,6.36,6.28,6.36,148800.0,5.8231,5.86,5.7863,5.86,148800.0
2011-05-17 10:30:00,6.35,6.35,6.29,6.29,110400.0,5.8508,5.8508,5.7955,5.7955,110400.0
2011-05-17 11:00:00,6.28,6.28,6.19,6.2,446400.0,5.7863,5.7863,5.7034,5.7126,446400.0
2011-05-17 11:30:00,6.21,6.22,6.15,6.22,228000.0,5.7218,5.731,5.6665,5.731,228000.0
2011-05-17 12:00:00,6.22,6.25,6.2,6.24,228000.0,5.731,5.7586,5.7126,5.7494,228000.0
2011-05-17 12:30:00,6.26,6.26,6.18,6.18,259200.0,5.7679,5.7679,5.6942,5.6942,259200.0
2011-05-17 13:00:00,6.2,6.26,6.19,6.26,170400.0,5.7126,5.7679,5.7034,5.7679,170400.0
2011-05-17 13:30:00,6.24,6.27,6.24,6.25,31200.0,5.7494,5.7771,5.7494,5.7586,31200.0
2011-05-17 14:00:00,6.28,6.3,6.25,6.25,74400.0,5.7863,5.8047,5.7586,5.7586,74400.0
2011-05-17 14:30:00,6.25,6.29,6.23,6.29,36000.0,5.7586,5.7955,5.7402,5.7955,36000.0
2011-05-17 15:00:00,6.3,6.3,6.27,6.27,211200.0,5.8047,5.8047,5.7771,5.7771,211200.0
2011-05-17 15:30:00,6.27,6.31,6.27,6.3,132000.0,5.7771,5.8139,5.7771,5.8047,132000.0
2011-05-18 09:30:00,6.31,6.31,6.27,6.29,136800.0,5.8139,5.8139,5.7771,5.7955,136800.0
2011-05-18 10:00:00,6.29,6.32,6.29,6.31,79200.0,5.7955,5.8231,5.7955,5.8139,79200.0
2011-05-18 10:30:00,6.33,6.35,6.32,6.34,112800.0,5.8324,5.8508,5.8231,5.8416,112800.0
2011-05-18 11:00:00,6.34,6.36,6.33,6.34,57600.0,5.8416,5.86,5.8324,5.8416,57600.0
2011-05-18 11:30:00,6.34,6.36,6.34,6.35,19200.0,5.8416,5.86,5.8416,5.8508,19200.0
2011-05-18 12:00:00,6.35,6.35,6.34,6.35,36000.0,5.8508,5.8508,5.8416,5.8508,36000.0
2011-05-18 12:30:00,6.36,6.36,6.36,6.36,4800.0,5.86,5.86,5.86,5.86,4800.0
2011-05-18 13:00:00,6.37,6.41,6.37,6.39,43200.0,5.8692,5.9061,5.8692,5.8876,43200.0
2011-05-18 13:30:00,6.39,6.43,6.39,6.43,16800.0,5.8876,5.9245,5.8876,5.9245,16800.0
2011-05-18 14:00:00,6.42,6.45,6.4,6.4,211200.0,5.9153,5.9429,5.8969,5.8969,211200.0
2011-05-18 14:30:00,6.41,6.41,6.4,6.4,28800.0,5.9061,5.9061,5.8969,5.8969,28800.0
2011-05-18 15:00:00,6.42,6.43,6.41,6.43,60000.0,5.9153,5.9245,5.9061,5.9245,60000.0
2011-05-18 15:30:00,6.44,6.45,6.43,6.44,115200.0,5.9337,5.9429,5.9245,5.9337,115200.0
2011-05-19 09:30:00,6.5,6.55,6.49,6.53,273600.0,5.989,6.0351,5.9798,6.0166,273600.0
2011-05-19 10:00:00,6.52,6.52,6.44,6.48,340800.0,6.0074,6.0074,5.9337,5.9706,340800.0
2011-05-19 10:30:00,6.48,6.48,6.41,6.42,194400.0,5.9706,5.9706,5.9061,5.9153,194400.0
2011-05-19 11:00:00,6.42,6.44,6.4,6.43,141600.0,5.9153,5.9337,5.8969,5.9245,141600.0
2011-05-19 11:30:00,6.43,6.43,6.43,6.43,24000.0,5.9245,5.9245,5.9245,5.9245,24000.0
2011-05-19 12:00:00,6.43,6.48,6.43,6.48,12000.0,5.9245,5.9706,5.9245,5.9706,12000.0
2011-05-19 12:30:00,6.49,6.5,6.48,6.49,74400.0,5.9798,5.989,5.9706,5.9798,74400.0
2011-05-19 13:00:00,6.5,6.5,6.5,6.5,9600.0,5.989,5.989,5.989,5.989,9600.0
2011-05-19 13:30:00,6.5,6.52,6.5,6.52,19200.0,5.989,6.0074,5.989,6.0074,19200.0
2011-05-19 14:00:00,6.52,6.52,6.47,6.47,76800.0,6.0074,6.0074,5.9614,5.9614,76800.0
2011-05-19 14:30:00,6.46,6.48,6.46,6.46,28800.0,5.9521,5.9706,5.9521,5.9521,28800.0
2011-05-19 15:00:00,6.47,6.49,6.47,6.48,9600.0,5.9614,5.9798,5.9614,5.9706,9600.0
2011-05-19 15:30:00,6.5,6.51,6.49,6.5,110400.0,5.989,5.9982,5.9798,5.989,110400.0
2011-05-20 09:30:00,6.47,6.48,6.39,6.39,220800.0,5.9614,5.9706,5.8876,5.8876,220800.0
2011-05-20 10:00:00,6.38,6.39,6.35,6.38,165600.0,5.8784,5.8876,5.8508,5.8784,165600.0
2011-05-20 10:30:00,6.38,6.38,6.33,6.33,103200.0,5.8784,5.8784,5.8324,5.8324,103200.0
2011-05-20 11:00:00,6.35,6.38,6.35,6.36,110400.0,5.8508,5.8784,5.8508,5.86,110400.0
2011-05-20 11:30:00,6.37,6.4,6.37,6.37,62400.0,5.8692,5.8969,5.8692,5.8692,62400.0
2011-05-20 12:00:00,6.36,6.44,6.36,6.44,40800.0,5.86,5.9337,5.86,5.9337,40800.0
2011-05-20 12:30:00,6.45,6.47,6.45,6.45,158400.0,5.9429,5.9614,5.9429,5.9429,158400.0
2011-05-20 13:00:00,6.46,6.46,6.46,6.46,4800.0,5.9521,5.9521,5.9521,5.9521,4800.0
2011-05-20 13:30:00,6.46,6.48,6.45,6.46,31200.0,5.9521,5.9706,5.9429,5.9521,31200.0
2011-05-20 14:00:00,6.47,6.47,6.43,6.44,31200.0,5.9614,5.9614,5.9245,5.9337,31200.0
2011-05-20 14:30:00,6.43,6.43,6.43,6.43,4800.0,5.9245,5.9245,5.9245,5.9245,4800.0
2011-05-20 15:00:00,6.39,6.39,6.39,6.39,24000.0,5.8876,5.8876,5.8876,5.8876,24000.0
2011-05-20 15:30:00,6.4,6.41,6.34,6.36,172800.0,5.8969,5.9061,5.8416,5.86,172800.0
2011-05-23 09:30:00,6.11,6.16,6.09,6.16,537600.0,5.6297,5.6757,5.6112,5.6757,537600.0
2011-05-23 10:00:00,6.15,6.17,6.12,6.13,230400.0,5.6665,5.6849,5.6389,5.6481,230400.0
2011-05-23 10:30:00,6.16,6.16,6.13,6.13,62400.0,5.6757,5.6757,5.6481,5.6481,62400.0
2011-05-23 11:00:00,6.13,6.15,6.12,6.12,100800.0,5.6481,5.6665,5.6389,5.6389,100800.0
2011-05-23 11:30:00,6.11,6.11,6.09,6.11,74400.0,5.6297,5.6297,5.6112,5.6297,74400.0
2011-05-23 12:00:00,6.11,6.11,6.08,6.09,168000.0,5.6297,5.6297,5.602,5.6112,168000.0
2011-05-23 12:30:00,6.13,6.14,6.12,6.14,52800.0,5.6481,5.6573,5.6389,5.6573,52800.0
2011-05-23 13:00:00,6.13,6.13,6.13,6.13,9600.0,5.6481,5.6481,5.6481,5.6481,9600.0
2011-05-23 13:30:00,6.13,6.13,6.13,6.13,0.0,5.6481,5.6481,5.6481,5.6481,0.0
2011-05-23 14:00:00,6.15,6.19,6.15,6.17,86400.0,5.6665,5.7034,5.6665,5.6849,86400.0
2011-05-23 14:30:00,6.17,6.21,6.17,6.19,86400.0,5.6849,5.7218,5.6849,5.7034,86400.0
2011-05-23 15:00:00,6.21,6.21,6.18,6.18,7200.0,5.7218,5.7218,5.6942,5.6942,7200.0
2011-05-23 15:30:00,6.17,6.18,6.16,6.17,141600.0,5.6849,5.6942,5.6757,5.6849,141600.0
2011-05-24 09:30:00,6.21,6.21,6.19,6.2,110400.0,5.7218,5.7218,5.7034,5.7126,110400.0
2011-05-24 10:00:00,6.2,6.21,6.18,6.19,21600.0,5.7126,5.7218,5.6942,5.7034,21600.0
2011-05-24 10:30:00,6.17,6.17,6.15,6.15,110400.0,5.6849,5.6849,5.6665,5.6665,110400.0
2011-05-24 11:00:00,6.17,6.19,6.17,6.17,24000.0,5.6849,5.7034,5.6849,5.6849,24000.0
2011-05-24 11:30:00,6.17,6.19,6.14,6.15,103200.0,5.6849,5.7034,5.6573,5.6665,103200.0
2011-05-24 12:00:00,6.15,6.15,6.15,6.15,0.0,5.6665,5.6665,5.6665,5.6665,0.0
2011-05-24 12:30:00,6.14,6.14,6.14,6.14,16800.0,5.6573,5.6573,5.6573,5.6573,16800.0
2011-05-24 13:00:00,6.14,6.14,6.12,6.12,16800.0,5.6573,5.6573,5.6389,5.6389,16800.0
2011-05-24 13:30:00,6.13,6.13,6.13,6.13,24000.0,5.6481,5.6481,5.6481,5.6481,24000.0
2011-05-24 14:00:00,6.16,6.18,6.16,6.18,4800.0,5.6757,5.6942,5.6757,5.6942,4800.0
2011-05-24 14:30:00,6.16,6.17,6.16,6.17,14400.0,5.6757,5.6849,5.6757,5.6849,14400.0
2011-05-24 15:00:00,6.17,6.18,6.17,6.18,12000.0,5.6849,5.6942,5.6849,5.6942,12000.0
2011-05-24 15:30:00,6.17,6.17,6.13,6.13,103200.0,5.6849,5.6849,5.6481,5.6481,103200.0
2011-05-25 09:30:00,6.05,6.13,6.05,6.13,175200.0,5.5744,5.6481,5.5744,5.6481,175200.0
2011-05-25 10:00:00,6.1,6.11,6.08,6.11,45600.0,5.6204,5.6297,5.602,5.6297,45600.0
2011-05-25 10:30:00,6.12,6.16,6.12,6.14,129600.0,5.6389,5.6757,5.6389,5.6573,129600.0
2011-05-25 11:00:00,6.15,6.17,6.15,6.16,24000.0,5.6665,5.6849,5.6665,5.6757,24000.0
2011-05-25 11:30:00,6.17,6.2,6.16,6.17,67200.0,5.6849,5.7126,5.6757,5.6849,67200.0
2011-05-25 12:00:00,6.18,6.18,6.17,6.17,40800.0,5.6942,5.6942,5.6849,5.6849,40800.0
2011-05-25 12:30:00,6.17,6.18,6.17,6.17,21600.0,5.6849,5.6942,5.6849,5.6849,21600.0
2011-05-25 13:00:00,6.17,6.17,6.16,6.16,16800.0,5.6849,5.6849,5.6757,5.6757,16800.0
2011-05-25 13:30:00,6.17,6.17,6.16,6.16,28800.0,5.6849,5.6849,5.6757,5.6757,28800.0
2011-05-25 14:00:00,6.16,6.17,6.16,6.17,28800.0,5.6757,5.6849,5.6757,5.6849,28800.0
2011-05-25 14:30:00,6.18,6.18,6.18,6.18,45600.0,5.6942,5.6942,5.6942,5.6942,45600.0
2011-05-25 15:00:00,6.18,6.25,6.18,6.23,57600.0,5.6942,5.7586,5.6942,5.7402,57600.0
2011-05-25 15:30:00,6.23,6.23,6.18,6.18,52800.0,5.7402,5.7402,5.6942,5.6942,52800.0
2011-05-26 09:30:00,6.15,6.17,6.08,6.09,355200.0,5.6665,5.6849,5.602,5.6112,355200.0
2011-05-26 10:00:00,6.09,6.09,6.08,6.09,74400.0,5.6112,5.6112,5.602,5.6112,74400.0
2011-05-26 10:30:00,6.09,6.11,6.08,6.09,84000.0,5.6112,5.6297,5.602,5.6112,84000.0
2011-05-26 11:00:00,6.07,6.09,6.07,6.09,86400.0,5.5928,5.6112,5.5928,5.6112,86400.0
2011-05-26 11:30:00,6.13,6.14,6.12,6.14,50400.0,5.6481,5.6573,5.6389,5.6573,50400.0
2011-05-26 12:00:00,6.15,6.15,6.15,6.15,50400.0,5.6665,5.6665,5.6665,5.6665,50400.0
2011-05-26 12:30:00,6.17,6.19,6.17,6.19,26400.0,5.6849,5.7034,5.6849,5.7034,26400.0
2011-05-26 13:00:00,6.22,6.22,6.22,6.22,7200.0,5.731,5.731,5.731,5.731,7200.0
2011-05-26 13:30:00,6.22,6.22,6.21,6.21,74400.0,5.731,5.731,5.7218,5.7218,74400.0
2011-05-26 14:00:00,6.23,6.23,6.23,6.23,12000.0,5.7402,5.7402,5.7402,5.7402,12000.0
2011-05-26 14:30:00,6.25,6.25,6.23,6.24,98400.0,5.7586,5.7586,5.7402,5.7494,98400.0
2011-05-26 15:00:00,6.23,6.23,6.21,6.21,21600.0,5.7402,5.7402,5.7218,5.7218,21600.0
2011-05-26 15:30:00,6.23,6.23,6.18,6.2,146400.0,5.7402,5.7402,5.6942,5.7126,146400.0
2011-05-27 09:30:00,6.26,6.3,6.26,6.3,120000.0,5.7679,5.8047,5.7679,5.8047,120000.0
2011-05-27 10:00:00,6.28,6.28,6.23,6.25,170400.0,5.7863,5.7863,5.7402,5.7586,170400.0
2011-05-27 10:30:00,6.26,6.27,6.26,6.27,36000.0,5.7679,5.7771,5.7679,5.7771,36000.0
2011-05-27 11:00:00,6.29,6.32,6.29,6.32,153600.0,5.7955,5.8231,5.7955,5.8231,153600.0
2011-05-27 11:30:00,6.3,6.32,6.3,6.32,28800.0,5.8047,5.8231,5.8047,5.8231,28800.0
2011-05-27 12:00:00,6.32,6.32,6.32,6.32,0.0,5.8231,5.8231,5.8231,5.8231,0.0
2011-05-27 12:30:00,6.29,6.29,6.29,6.29,2400.0,5.7955,5.7955,5.7955,5.7955,2400.0
2011-05-27 13:00:00,6.29,6.29,6.29,6.29,0.0,5.7955,5.7955,5.7955,5.7955,0.0
2011-05-27 13:30:00,6.27,6.27,6.27,6.27,48000.0,5.7771,5.7771,5.7771,5.7771,48000.0
2011-05-27 14:00:00,6.27,6.27,6.27,6.27,0.0,5.7771,5.7771,5.7771,5.7771,0.0
2011-05-27 14:30:00,6.26,6.26,6.24,6.24,28800.0,5.7679,5.7679,5.7494,5.7494,28800.0
2011-05-27 15:00:00,6.24,6.25,6.24,6.25,48000.0,5.7494,5.7586,5.7494,5.7586,48000.0
2011-05-27 15:30:00,6.27,6.28,6.26,6.27,64800.0,5.7771,5.7863,5.7679,5.7771,64800.0
2011-05-31 09:30:00,6.43,6.46,6.43,6.44,1128000.0,5.9245,5.9521,5.9245,5.9337,1128000.0
2011-05-31 10:00:00,6.41,6.41,6.37,6.38,48000.0,5.9061,5.9061,5.8692,5.8784,48000.0
2011-05-31 10:30:00,6.38,6.38,6.35,6.36,196800.0,5.8784,5.8784,5.8508,5.86,196800.0
2011-05-31 11:00:00,6.35,6.36,6.35,6.36,74400.0,5.8508,5.86,5.8508,5.86,74400.0
2011-05-31 11:30:00,6.36,6.37,6.35,6.35,79200.0,5.86,5.8692,5.8508,5.8508,79200.0
2011-05-31 12:00:00,6.35,6.35,6.34,6.34,21600.0,5.8508,5.8508,5.8416,5.8416,21600.0
2011-05-31 12:30:00,6.34,6.34,6.34,6.34,2400.0,5.8416,5.8416,5.8416,5.8416,2400.0
2011-05-31 13:00:00,6.35,6.36,6.35,6.36,117600.0,5.8508,5.86,5.8508,5.86,117600.0
2011-05-31 13:30:00,6.38,6.38,6.36,6.38,127200.0,5.8784,5.8784,5.86,5.8784,127200.0
2011-05-31 14:00:00,6.37,6.39,6.37,6.39,52800.0,5.8692,5.8876,5.8692,5.8876,52800.0
2011-05-31 14:30:00,6.36,6.38,6.36,6.38,33600.0,5.86,5.8784,5.86,5.8784,33600.0
2011-05-31 15:00:00,6.37,6.39,6.36,6.39,98400.0,5.8692,5.8876,5.86,5.8876,98400.0
2011-05-31 15:30:00,6.39,6.45,6.39,6.45,264000.0,5.8876,5.9429,5.8876,5.9429,264000.0
2011-06-01 09:30:00,6.4,6.41,6.37,6.37,172800.0,5.8969,5.9061,5.8692,5.8692,172800.0
2011-06-01 10:00:00,6.36,6.36,6.29,6.29,127200.0,5.86,5.86,5.7955,5.7955,127200.0
2011-06-01 10:30:00,6.27,6.27,6.2,6.23,220800.0,5.7771,5.7771,5.7126,5.7402,220800.0
2011-06-01 11:00:00,6.23,6.25,6.23,6.25,134400.0,5.7402,5.7586,5.7402,5.7586,134400.0
2011-06-01 11:30:00,6.26,6.26,6.22,6.22,60000.0,5.7679,5.7679,5.731,5.731,60000.0
2011-06-01 12:00:00,6.22,6.22,6.15,6.17,196800.0,5.731,5.731,5.6665,5.6849,196800.0
2011-06-01 12:30:00,6.18,6.19,6.16,6.16,81600.0,5.6942,5.7034,5.6757,5.6757,81600.0
2011-06-01 13:00:00,6.17,6.18,6.1,6.11,249600.0,5.6849,5.6942,5.6204,5.6297,249600.0
2011-06-01 13:30:00,6.11,6.13,6.11,6.13,110400.0,5.6297,5.6481,5.6297,5.6481,110400.0
2011-06-01 14:00:00,6.14,6.14,6.12,6.12,28800.0,5.6573,5.6573,5.6389,5.6389,28800.0
2011-06-01 14:30:00,6.1,6.12,6.08,6.12,79200.0,5.6204,5.6389,5.602,5.6389,79200.0
2011-06-01 15:00:00,6.12,6.13,6.05,6.08,276000.0,5.6389,5.6481,5.5744,5.602,276000.0
2011-06-01 15:30:00,6.08,6.08,6.01,6.03,475200.0,5.602,5.602,5.5375,5.5559,475200.0
2011-06-02 09:30:00,6.03,6.05,5.95,6.01,494400.0,5.5559,5.5744,5.4822,5.5375,494400.0
2011-06-02 10:00:00,6.01,6.04,5.99,5.99,117600.0,5.5375,5.5652,5.5191,5.5191,117600.0
2011-06-02 10:30:00,6.0,6.04,6.0,6.0,110400.0,5.5283,5.5652,5.5283,5.5283,110400.0
2011-06-02 11:00:00,6.01,6.01,5.93,5.93,139200.0,5.5375,5.5375,5.4638,5.4638,139200.0
2011-06-02 11:30:00,5.93,5.93,5.89,5.92,177600.0,5.4638,5.4638,5.427,5.4546,177600.0
2011-06-02 12:00:00,5.92,5.93,5.92,5.93,19200.0,5.4546,5.4638,5.4546,5.4638,19200.0
2011-06-02 12:30:00,5.93,5.98,5.92,5.97,105600.0,5.4638,5.5099,5.4546,5.5007,105600.0
2011-06-02 13:00:00,5.98,5.99,5.97,5.97,52800.0,5.5099,5.5191,5.5007,5.5007,52800.0
2011-06-02 13:30:00,5.99,6.02,5.97,6.01,64800.0,5.5191,5.5467,5.5007,5.5375,64800.0
2011-06-02 14:00:00,6.0,6.02,5.98,5.98,72000.0,5.5283,5.5467,5.5099,5.5099,72000.0
2011-06-02 14:30:00,6.0,6.01,6.0,6.01,21600.0,5.5283,5.5375,5.5283,5.5375,21600.0
2011-06-02 15:00:00,6.02,6.02,6.0,6.0,38400.0,5.5467,5.5467,5.5283,5.5283,38400.0
2011-06-02 15:30:00,5.99,5.99,5.95,5.97,112800.0,5.5191,5.5191,5.4822,5.5007,112800.0
2011-06-03 09:30:00,5.75,5.82,5.75,5.79,189600.0,5.298,5.3625,5.298,5.3348,189600.0
2011-06-03 10:00:00,5.83,5.84,5.8,5.84,242400.0,5.3717,5.3809,5.344,5.3809,242400.0
2011-06-03 10:30:00,5.86,5.88,5.84,5.86,204000.0,5.3993,5.4177,5.3809,5.3993,204000.0
2011-06-03 11:00:00,5.87,5.87,5.82,5.85,81600.0,5.4085,5.4085,5.3625,5.3901,81600.0
2011-06-03 11:30:00,5.81,5.86,5.81,5.86,57600.0,5.3532,5.3993,5.3532,5.3993,57600.0
2011-06-03 12:00:00,5.88,5.9,5.86,5.89,55200.0,5.4177,5.4362,5.3993,5.427,55200.0
2011-06-03 12:30:00,5.89,5.92,5.89,5.9,57600.0,5.427,5.4546,5.427,5.4362,57600.0
2011-06-03 13:00:00,5.9,5.9,5.88,5.88,57600.0,5.4362,5.4362,5.4177,5.4177,57600.0
2011-06-03 13:30:00,5.88,5.9,5.88,5.9,84000.0,5.4177,5.4362,5.4177,5.4362,84000.0
2011-06-03 14:00:00,5.86,5.87,5.86,5.87,12000.0,5.3993,5.4085,5.3993,5.4085,12000.0
2011-06-03 14:30:00,5.86,5.86,5.83,5.83,24000.0,5.3993,5.3993,5.3717,5.3717,24000.0
2011-06-03 15:00:00,5.8,5.81,5.8,5.81,57600.0,5.344,5.3532,5.344,5.3532,57600.0
2011-06-03 15:30:00,5.84,5.85,5.8,5.83,182400.0,5.3809,5.3901,5.344,5.3717,182400.0
2011-06-06 09:30:00,5.79,5.82,5.75,5.76,45600.0,5.3348,5.3625,5.298,5.3072,45600.0
2011-06-06 10:00:00,5.76,5.76,5.74,5.76,132000.0,5.3072,5.3072,5.2887,5.3072,132000.0
2011-06-06 10:30:00,5.78,5.78,5.75,5.77,14400.0,5.3256,5.3256,5.298,5.3164,14400.0
2011-06-06 11:00:00,5.78,5.8,5.78,5.8,9600.0,5.3256,5.344,5.3256,5.344,9600.0
2011-06-06 11:30:00,5.81,5.81,5.8,5.8,9600.0,5.3532,5.3532,5.344,5.344,9600.0
2011-06-06 12:00:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 12:30:00,5.8,5.8,5.8,5.8,0.0,5.344,5.344,5.344,5.344,0.0
2011-06-06 13:00:00,5.79,5.81,5.79,5.79,16800.0,5.3348,5.3532,5.3348,5.3348,16800.0
2011-06-06 13:30:00,5.75,5.76,5.75,5.76,7200.0,5.298,5.3072,5.298,5.3072,7200.0
2011-06-06 14:00:00,5.77,5.78,5.77,5.77,14400.0,5.3164,5.3256,5.3164,5.3164,14400.0
2011-06-06 14:30:00,5.74,5.74,5.74,5.74,84000.0,5.2887,5.2887,5.2887,5.2887,84000.0
2011-06-06 15:00:00,5.73,5.73,5.71,5.72,211200.0,5.2795,5.2795,5.2611,5.2703,211200.0
2011-06-06 15:30:00,5.73,5.77,5.73,5.75,136800.0,5.2795,5.3164,5.2795,5.298,136800.0
2011-06-07 09:30:00,5.82,5.82,5.79,5.79,60000.0,5.3625,5.3625,5.3348,5.3348,60000.0
2011-06-07 10:00:00,5.8,5.83,5.8,5.83,33600.0,5.344,5.3717,5.344,5.3717,33600.0
2011-06-07 10:30:00,5.84,5.85,5.84,5.85,62400.0,5.3809,5.3901,5.3809,5.3901,62400.0
2011-06-07 11:00:00,5.83,5.83,5.83,5.83,9600.0,5.3717,5.3717,5.3717,5.3717,9600.0
2011-06-07 11:30:00,5.83,5.83,5.83,5.83,0.0,5.3717,5.3717,5.3717,5.3717,0.0
2011-06-07 12:00:00,5.81,5.81,5.81,5.81,7200.0,5.3532,5.3532,5.3532,5.3532,7200.0
2011-06-07 12:30:00,5.81,5.81,5.81,5.81,4800.0,5.3532,5.3532,5.3532,5.3532,4800.0
2011-06-07 13:00:00,5.84,5.84,5.84,5.84,2400.0,5.3809,5.3809,5.3809,5.3809,2400.0
2011-06-07 13:30:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 14:00:00,5.84,5.84,5.84,5.84,0.0,5.3809,5.3809,5.3809,5.3809,0.0
2011-06-07 14:30:00,5.83,5.83,5.82,5.82,16800.0,5.3717,5.3717,5.3625,5.3625,16800.0
2011-06-07 15:00:00,5.81,5.82,5.79,5.79,16800.0,5.3532,5.3625,5.3348,5.3348,16800.0
2011-06-07 15:30:00,5.78,5.78,5.7,5.7,379200.0,5.3256,5.3256,5.2519,5.2519,379200.0
2011-06-08 09:30:00,5.69,5.71,5.68,5.68,117600.0,5.2427,5.2611,5.2335,5.2335,117600.0
2011-06-08 10:00:00,5.69,5.71,5.68,5.7,43200.0,5.2427,5.2611,5.2335,5.2519,43200.0
2011-06-08 10:30:00,5.7,5.73,5.7,5.73,26400.0,5.2519,5.2795,5.2519,5.2795,26400.0
2011-06-08 11:00:00,5.74,5.74,5.71,5.72,19200.0,5.2887,5.2887,5.2611,5.2703,19200.0
2011-06-08 11:30:00,5.69,5.72,5.69,5.72,45600.0,5.2427,5.2703,5.2427,5.2703,45600.0
2011-06-08 12:00:00,5.73,5.75,5.73,5.73,21600.0,5.2795,5.298,5.2795,5.2795,21600.0
2011-06-08 12:30:00,5.72,5.73,5.72,5.73,7200.0,5.2703,5.2795,5.2703,5.2795,7200.0
2011-06-08 13:00:00,5.74,5.74,5.74,5.74,2400.0,5.2887,5.2887,5.2887,5.2887,2400.0
2011-06-08 13:30:00,5.7,5.7,5.67,5.67,40800.0,5.2519,5.2519,5.2242,5.2242,40800.0
2011-06-08 14:00:00,5.69,5.7,5.65,5.66,38400.0,5.2427,5.2519,5.2058,5.215,38400.0
2011-06-08 14:30:00,5.72,5.72,5.71,5.71,24000.0,5.2703,5.2703,5.2611,5.2611,24000.0
2011-06-08 15:00:00,5.7,5.71,5.66,5.66,55200.0,5.2519,5.2611,5.215,5.215,55200.0
2011-06-08 15:30:00,5.68,5.7,5.65,5.68,451200.0,5.2335,5.2519,5.2058,5.2335,451200.0
2011-06-09 09:30:00,5.72,5.75,5.7,5.75,146400.0,5.2703,5.298,5.2519,5.298,146400.0
2011-06-09 10:00:00,5.76,5.78,5.76,5.77,151200.0,5.3072,5.3256,5.3072,5.3164,151200.0
2011-06-09 10:30:00,5.79,5.83,5.78,5.81,206400.0,5.3348,5.3717,5.3256,5.3532,206400.0
2011-06-09 11:00:00,5.8,5.81,5.8,5.8,16800.0,5.344,5.3532,5.344,5.344,16800.0
2011-06-09 11:30:00,5.81,5.85,5.81,5.85,115200.0,5.3532,5.3901,5.3532,5.3901,115200.0
2011-06-09 12:00:00,5.84,5.86,5.84,5.85,88800.0,5.3809,5.3993,5.3809,5.3901,88800.0
2011-06-09 12:30:00,5.85,5.85,5.83,5.84,158400.0,5.3901,5.3901,5.3717,5.3809,158400.0
2011-06-09 13:00:00,5.85,5.85,5.85,5.85,7200.0,5.3901,5.3901,5.3901,5.3901,7200.0
2011-06-09 13:30:00,5.84,5.84,5.84,5.84,28800.0,5.3809,5.3809,5.3809,5.3809,28800.0
2011-06-09 14:00:00,5.85,5.85,5.85,5.85,2400.0,5.3901,5.3901,5.3901,5.3901,2400.0
2011-06-09 14:30:00,5.84,5.87,5.83,5.87,26400.0,5.3809,5.4085,5.3717,5.4085,26400.0
2011-06-09 15:00:00,5.85,5.86,5.85,5.85,14400.0,5.3901,5.3993,5.3901,5.3901,14400.0
2011-06-09 15:30:00,5.84,5.84,5.79,5.79,151200.0,5.3809,5.3809,5.3348,5.3348,151200.0
2011-06-10 09:30:00,5.72,5.73,5.63,5.63,451200.0,5.2703,5.2795,5.1874,5.1874,451200.0
2011-06-10 10:00:00,5.64,5.64,5.61,5.61,201600.0,5.1966,5.1966,5.169,5.169,201600.0
2011-06-10 10:30:00,5.63,5.63,5.57,5.59,182400.0,5.1874,5.1874,5.1321,5.1505,182400.0
2011-06-10 11:00:00,5.57,5.59,5.55,5.58,213600.0,5.1321,5.1505,5.1137,5.1413,213600.0
2011-06-10 11:30:00,5.58,5.58,5.57,5.58,45600.0,5.1413,5.1413,5.1321,5.1413,45600.0
2011-06-10 12:00:00,5.59,5.59,5.57,5.58,81600.0,5.1505,5.1505,5.1321,5.1413,81600.0
2011-06-10 12:30:00,5.61,5.61,5.59,5.59,9600.0,5.169,5.169,5.1505,5.1505,9600.0
2011-06-10 13:00:00,5.59,5.59,5.56,5.57,36000.0,5.1505,5.1505,5.1229,5.1321,36000.0
2011-06-10 13:30:00,5.57,5.57,5.52,5.52,254400.0,5.1321,5.1321,5.086,5.086,254400.0
2011-06-10 14:00:00,5.53,5.61,5.53,5.58,264000.0,5.0953,5.169,5.0953,5.1413,264000.0
2011-06-10 14:30:00,5.6,5.62,5.58,5.62,163200.0,5.1597,5.1782,5.1413,5.1782,163200.0
2011-06-10 15:00:00,5.63,5.63,5.58,5.59,105600.0,5.1874,5.1874,5.1413,5.1505,105600.0
2011-06-10 15:30:00,5.59,5.59,5.53,5.54,204000.0,5.1505,5.1505,5.0953,5.1045,204000.0
2011-06-13 09:30:00,5.58,5.63,5.58,5.63,194400.0,5.1413,5.1874,5.1413,5.1874,194400.0
2011-06-13 10:00:00,5.6,5.63,5.6,5.62,45600.0,5.1597,5.1874,5.1597,5.1782,45600.0
2011-06-13 10:30:00,5.62,5.62,5.58,5.58,33600.0,5.1782,5.1782,5.1413,5.1413,33600.0
2011-06-13 11:00:00,5.58,5.58,5.57,5.58,26400.0,5.1413,5.1413,5.1321,5.1413,26400.0
2011-06-13 11:30:00,5.55,5.56,5.55,5.56,7200.0,5.1137,5.1229,5.1137,5.1229,7200.0
2011-06-13 12:00:00,5.58,5.58,5.55,5.56,52800.0,5.1413,5.1413,5.1137,5.1229,52800.0
2011-06-13 12:30:00,5.56,5.57,5.54,5.54,21600.0,5.1229,5.1321,5.1045,5.1045,21600.0
2011-06-13 13:00:00,5.53,5.56,5.52,5.55,62400.0,5.0953,5.1229,5.086,5.1137,62400.0
2011-06-13 13:30:00,5.56,5.59,5.55,5.59,16800.0,5.1229,5.1505,5.1137,5.1505,16800.0
2011-06-13 14:00:00,5.59,5.62,5.59,5.61,43200.0,5.1505,5.1782,5.1505,5.169,43200.0
2011-06-13 14:30:00,5.58,5.61,5.58,5.61,43200.0,5.1413,5.169,5.1413,5.169,43200.0
2011-06-13 15:00:00,5.58,5.6,5.56,5.59,74400.0,5.1413,5.1597,5.1229,5.1505,74400.0
2011-06-13 15:30:00,5.56,5.56,5.54,5.55,40800.0,5.1229,5.1229,5.1045,5.1137,40800.0
2011-06-14 09:30:00,5.66,5.71,5.66,5.71,218400.0,5.215,5.2611,5.215,5.2611,218400.0
2011-06-14 10:00:00,5.71,5.73,5.7,5.71,285600.0,5.2611,5.2795,5.2519,5.2611,285600.0
2011-06-14 10:30:00,5.73,5.75,5.73,5.73,38400.0,5.2795,5.298,5.2795,5.2795,38400.0
2011-06-14 11:00:00,5.73,5.73,5.72,5.72,31200.0,5.2795,5.2795,5.2703,5.2703,31200.0
2011-06-14 11:30:00,5.71,5.74,5.71,5.74,45600.0,5.2611,5.2887,5.2611,5.2887,45600.0
2011-06-14 12:00:00,5.74,5.74,5.73,5.74,50400.0,5.2887,5.2887,5.2795,5.2887,50400.0
2011-06-14 12:30:00,5.74,5.74,5.74,5.74,52800.0,5.2887,5.2887,5.2887,5.2887,52800.0
2011-06-14 13:00:00,5.75,5.75,5.74,5.74,12000.0,5.298,5.298,5.2887,5.2887,12000.0
2011-06-14 13:30:00,5.78,5.78,5.76,5.76,62400.0,5.3256,5.3256,5.3072,5.3072,62400.0
2011-06-14 14:00:00,5.75,5.76,5.75,5.76,40800.0,5.298,5.3072,5.298,5.3072,40800.0
2011-06-14 14:30:00,5.76,5.76,5.76,5.76,0.0,5.3072,5.3072,5.3072,5.3072,0.0
2011-06-14 15:00:00,5.78,5.78,5.75,5.75,52800.0,5.3256,5.3256,5.298,5.298,52800.0
2011-06-14 15:30:00,5.75,5.75,5.71,5.72,163200.0,5.298,5.298,5.2611,5.2703,163200.0
2011-06-15 09:30:00,5.57,5.61,5.54,5.61,254400.0,5.1321,5.169,5.1045,5.169,254400.0
2011-06-15 10:00:00,5.6,5.62,5.6,5.6,33600.0,5.1597,5.1782,5.1597,5.1597,33600.0
2011-06-15 10:30:00,5.59,5.63,5.58,5.62,57600.0,5.1505,5.1874,5.1413,5.1782,57600.0
2011-06-15 11:00:00,5.62,5.63,5.6,5.6,19200.0,5.1782,5.1874,5.1597,5.1597,19200.0
2011-06-15 11:30:00,5.59,5.59,5.49,5.52,542400.0,5.1505,5.1505,5.0584,5.086,542400.0
2011-06-15 12:00:00,5.53,5.53,5.44,5.48,328800.0,5.0953,5.0953,5.0123,5.0492,328800.0
2011-06-15 12:30:00,5.49,5.51,5.48,5.48,79200.0,5.0584,5.0768,5.0492,5.0492,79200.0
2011-06-15 13:00:00,5.46,5.46,5.46,5.46,103200.0,5.0308,5.0308,5.0308,5.0308,103200.0
2011-06-15 13:30:00,5.47,5.47,5.45,5.47,43200.0,5.04,5.04,5.0215,5.04,43200.0
2011-06-15 14:00:00,5.49,5.49,5.45,5.45,7200.0,5.0584,5.0584,5.0215,5.0215,7200.0
2011-06-15 14:30:00,5.44,5.47,5.44,5.45,28800.0,5.0123,5.04,5.0123,5.0215,28800.0
2011-06-15 15:00:00,5.46,5.48,5.43,5.48,132000.0,5.0308,5.0492,5.0031,5.0492,132000.0
2011-06-15 15:30:00,5.47,5.5,5.46,5.47,417600.0,5.04,5.0676,5.0308,5.04,417600.0
2011-06-16 09:30:00,5.46,5.54,5.45,5.52,312000.0,5.0308,5.1045,5.0215,5.086,312000.0
2011-06-16 10:00:00,5.5,5.56,5.45,5.53,518400.0,5.0676,5.1229,5.0215,5.0953,518400.0
2011-06-16 10:30:00,5.56,5.58,5.55,5.55,127200.0,5.1229,5.1413,5.1137,5.1137,127200.0
2011-06-16 11:00:00,5.55,5.59,5.53,5.58,64800.0,5.1137,5.1505,5.0953,5.1413,64800.0
2011-06-16 11:30:00,5.59,5.59,5.57,5.57,55200.0,5.1505,5.1505,5.1321,5.1321,55200.0
2011-06-16 12:00:00,5.57,5.59,5.57,5.58,19200.0,5.1321,5.1505,5.1321,5.1413,19200.0
2011-06-16 12:30:00,5.58,5.58,5.57,5.57,21600.0,5.1413,5.1413,5.1321,5.1321,21600.0
2011-06-16 13:00:00,5.56,5.56,5.56,5.56,28800.0,5.1229,5.1229,5.1229,5.1229,28800.0
2011-06-16 13:30:00,5.52,5.53,5.51,5.51,81600.0,5.086,5.0953,5.0768,5.0768,81600.0
2011-06-16 14:00:00,5.5,5.5,5.48,5.49,112800.0,5.0676,5.0676,5.0492,5.0584,112800.0
2011-06-16 14:30:00,5.49,5.49,5.46,5.46,28800.0,5.0584,5.0584,5.0308,5.0308,28800.0
2011-06-16 15:00:00,5.5,5.53,5.5,5.53,52800.0,5.0676,5.0953,5.0676,5.0953,52800.0
2011-06-16 15:30:00,5.54,5.57,5.54,5.56,314400.0,5.1045,5.1321,5.1045,5.1229,314400.0
2011-06-17 09:30:00,5.68,5.69,5.65,5.66,192000.0,5.2335,5.2427,5.2058,5.215,192000.0
2011-06-17 10:00:00,5.69,5.71,5.64,5.66,76800.0,5.2427,5.2611,5.1966,5.215,76800.0
2011-06-17 10:30:00,5.65,5.69,5.65,5.69,14400.0,5.2058,5.2427,5.2058,5.2427,14400.0
2011-06-17 11:00:00,5.66,5.69,5.66,5.69,60000.0,5.215,5.2427,5.215,5.2427,60000.0
2011-06-17 11:30:00,5.67,5.68,5.66,5.68,16800.0,5.2242,5.2335,5.215,5.2335,16800.0
2011-06-17 12:00:00,5.66,5.66,5.65,5.65,4800.0,5.215,5.215,5.2058,5.2058,4800.0
2011-06-17 12:30:00,5.63,5.65,5.61,5.61,120000.0,5.1874,5.2058,5.169,5.169,120000.0
2011-06-17 13:00:00,5.62,5.62,5.59,5.59,33600.0,5.1782,5.1782,5.1505,5.1505,33600.0
2011-06-17 13:30:00,5.63,5.63,5.61,5.61,28800.0,5.1874,5.1874,5.169,5.169,28800.0
2011-06-17 14:00:00,5.61,5.67,5.61,5.67,45600.0,5.169,5.2242,5.169,5.2242,45600.0
2011-06-17 14:30:00,5.67,5.67,5.64,5.64,28800.0,5.2242,5.2242,5.1966,5.1966,28800.0
2011-06-17 15:00:00,5.62,5.62,5.57,5.6,343200.0,5.1782,5.1782,5.1321,5.1597,343200.0
2011-06-17 15:30:00,5.62,5.65,5.62,5.62,513600.0,5.1782,5.2058,5.1782,5.1782,513600.0
2011-06-20 09:30:00,5.56,5.64,5.56,5.64,177600.0,5.1229,5.1966,5.1229,5.1966,177600.0
2011-06-20 10:00:00,5.65,5.66,5.63,5.66,84000.0,5.2058,5.215,5.1874,5.215,84000.0
2011-06-20 10:30:00,5.68,5.71,5.68,5.71,81600.0,5.2335,5.2611,5.2335,5.2611,81600.0
2011-06-20 11:00:00,5.68,5.72,5.68,5.71,38400.0,5.2335,5.2703,5.2335,5.2611,38400.0
2011-06-20 11:30:00,5.72,5.75,5.72,5.74,62400.0,5.2703,5.298,5.2703,5.2887,62400.0
2011-06-20 12:00:00,5.74,5.74,5.72,5.72,40800.0,5.2887,5.2887,5.2703,5.2703,40800.0
2011-06-20 12:30:00,5.72,5.72,5.72,5.72,0.0,5.2703,5.2703,5.2703,5.2703,0.0
2011-06-20 13:00:00,5.7,5.71,5.7,5.71,55200.0,5.2519,5.2611,5.2519,5.2611,55200.0
2011-06-20 13:30:00,5.72,5.72,5.69,5.7,62400.0,5.2703,5.2703,5.2427,5.2519,62400.0
2011-06-20 14:00:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-06-20 14:30:00,5.7,5.7,5.7,5.7,0.0,5.2519,5.2519,5.2519,5.2519,0.0
2011-06-20 15:00:00,5.72,5.72,5.69,5.69,24000.0,5.2703,5.2703,5.2427,5.2427,24000.0
2011-06-20 15:30:00,5.72,5.72,5.71,5.72,86400.0,5.2703,5.2703,5.2611,5.2703,86400.0
2011-06-21 09:30:00,5.78,5.79,5.75,5.79,151200.0,5.3256,5.3348,5.298,5.3348,151200.0
2011-06-21 10:00:00,5.82,5.83,5.81,5.81,28800.0,5.3625,5.3717,5.3532,5.3532,28800.0
2011-06-21 10:30:00,5.83,5.84,5.83,5.84,33600.0,5.3717,5.3809,5.3717,5.3809,33600.0
2011-06-21 11:00:00,5.83,5.85,5.83,5.85,16800.0,5.3717,5.3901,5.3717,5.3901,16800.0
2011-06-21 11:30:00,5.88,5.89,5.87,5.87,43200.0,5.4177,5.427,5.4085,5.4085,43200.0
2011-06-21 12:00:00,5.87,5.87,5.87,5.87,0.0,5.4085,5.4085,5.4085,5.4085,0.0
2011-06-21 12:30:00,5.88,5.88,5.88,5.88,2400.0,5.4177,5.4177,5.4177,5.4177,2400.0
2011-06-21 13:00:00,5.87,5.87,5.84,5.85,57600.0,5.4085,5.4085,5.3809,5.3901,57600.0
2011-06-21 13:30:00,5.84,5.85,5.84,5.85,38400.0,5.3809,5.3901,5.3809,5.3901,38400.0
2011-06-21 14:00:00,5.86,5.88,5.86,5.88,45600.0,5.3993,5.4177,5.3993,5.4177,45600.0
2011-06-21 14:30:00,5.89,5.91,5.89,5.91,86400.0,5.427,5.4454,5.427,5.4454,86400.0
2011-06-21 15:00:00,5.91,5.91,5.89,5.89,14400.0,5.4454,5.4454,5.427,5.427,14400.0
2011-06-21 15:30:00,5.88,5.9,5.87,5.88,189600.0,5.4177,5.4362,5.4085,5.4177,189600.0
2011-06-22 09:30:00,5.8,5.85,5.79,5.85,153600.0,5.3512,5.3973,5.3419,5.3973,153600.0
2011-06-22 10:00:00,5.85,5.86,5.83,5.83,141600.0,5.3973,5.4065,5.3788,5.3788,141600.0
2011-06-22 10:30:00,5.86,5.88,5.86,5.88,81600.0,5.4065,5.425,5.4065,5.425,81600.0
2011-06-22 11:00:00,5.88,5.88,5.88,5.88,2400.0,5.425,5.425,5.425,5.425,2400.0
2011-06-22 11:30:00,5.88,5.88,5.87,5.87,36000.0,5.425,5.425,5.4157,5.4157,36000.0
2011-06-22 12:00:00,5.86,5.88,5.86,5.86,84000.0,5.4065,5.425,5.4065,5.4065,84000.0
2011-06-22 12:30:00,5.87,5.89,5.83,5.88,79200.0,5.4157,5.4342,5.3788,5.425,79200.0
2011-06-22 13:00:00,5.87,5.87,5.87,5.87,26400.0,5.4157,5.4157,5.4157,5.4157,26400.0
2011-06-22 13:30:00,5.88,5.89,5.88,5.89,88800.0,5.425,5.4342,5.425,5.4342,88800.0
2011-06-22 14:00:00,5.89,5.9,5.86,5.88,139200.0,5.4342,5.4434,5.4065,5.425,139200.0
2011-06-22 14:30:00,5.86,5.86,5.85,5.85,9600.0,5.4065,5.4065,5.3973,5.3973,9600.0
2011-06-22 15:00:00,5.83,5.83,5.82,5.82,9600.0,5.3788,5.3788,5.3696,5.3696,9600.0
2011-06-22 15:30:00,5.81,5.81,5.75,5.75,278400.0,5.3604,5.3604,5.305,5.305,278400.0
2011-06-23 09:30:00,5.58,5.58,5.45,5.49,640800.0,5.1482,5.1482,5.0282,5.0652,640800.0
2011-06-23 10:00:00,5.5,5.52,5.44,5.47,100800.0,5.0744,5.0928,5.019,5.0467,100800.0
2011-06-23 10:30:00,5.47,5.48,5.42,5.45,268800.0,5.0467,5.0559,5.0006,5.0282,268800.0
2011-06-23 11:00:00,5.45,5.47,5.45,5.47,127200.0,5.0282,5.0467,5.0282,5.0467,127200.0
2011-06-23 11:30:00,5.48,5.5,5.48,5.5,201600.0,5.0559,5.0744,5.0559,5.0744,201600.0
2011-06-23 12:00:00,5.51,5.52,5.48,5.48,379200.0,5.0836,5.0928,5.0559,5.0559,379200.0
2011-06-23 12:30:00,5.48,5.52,5.48,5.52,237600.0,5.0559,5.0928,5.0559,5.0928,237600.0
2011-06-23 13:00:00,5.54,5.56,5.54,5.54,170400.0,5.1113,5.1297,5.1113,5.1113,170400.0
2011-06-23 13:30:00,5.56,5.58,5.54,5.54,175200.0,5.1297,5.1482,5.1113,5.1113,175200.0
2011-06-23 14:00:00,5.54,5.55,5.5,5.5,45600.0,5.1113,5.1205,5.0744,5.0744,45600.0
2011-06-23 14:30:00,5.5,5.61,5.47,5.61,122400.0,5.0744,5.1759,5.0467,5.1759,122400.0
2011-06-23 15:00:00,5.6,5.66,5.56,5.63,396000.0,5.1666,5.222,5.1297,5.1943,396000.0
2011-06-23 15:30:00,5.59,5.68,5.55,5.68,261600.0,5.1574,5.2405,5.1205,5.2405,261600.0
2011-06-24 09:30:00,5.67,5.67,5.58,5.59,136800.0,5.2312,5.2312,5.1482,5.1574,136800.0
2011-06-24 10:00:00,5.61,5.61,5.52,5.53,465600.0,5.1759,5.1759,5.0928,5.1021,465600.0
2011-06-24 10:30:00,5.57,5.57,5.51,5.54,57600.0,5.139,5.139,5.0836,5.1113,57600.0
2011-06-24 11:00:00,5.52,5.55,5.52,5.54,28800.0,5.0928,5.1205,5.0928,5.1113,28800.0
2011-06-24 11:30:00,5.57,5.58,5.55,5.55,50400.0,5.139,5.1482,5.1205,5.1205,50400.0
2011-06-24 12:00:00,5.55,5.57,5.54,5.54,12000.0,5.1205,5.139,5.1113,5.1113,12000.0
2011-06-24 12:30:00,5.56,5.56,5.52,5.52,31200.0,5.1297,5.1297,5.0928,5.0928,31200.0
2011-06-24 13:00:00,5.52,5.55,5.52,5.55,57600.0,5.0928,5.1205,5.0928,5.1205,57600.0
2011-06-24 13:30:00,5.55,5.57,5.55,5.56,52800.0,5.1205,5.139,5.1205,5.1297,52800.0
2011-06-24 14:00:00,5.55,5.55,5.53,5.54,72000.0,5.1205,5.1205,5.1021,5.1113,72000.0
2011-06-24 14:30:00,5.54,5.54,5.52,5.52,14400.0,5.1113,5.1113,5.0928,5.0928,14400.0
2011-06-24 15:00:00,5.53,5.53,5.5,5.5,28800.0,5.1021,5.1021,5.0744,5.0744,28800.0
2011-06-24 15:30:00,5.52,5.54,5.5,5.52,127200.0,5.0928,5.1113,5.0744,5.0928,127200.0
2011-06-27 09:30:00,5.54,5.59,5.51,5.59,256800.0,5.1113,5.1574,5.0836,5.1574,256800.0
2011-06-27 10:00:00,5.58,5.64,5.57,5.64,120000.0,5.1482,5.2035,5.139,5.2035,120000.0
2011-06-27 10:30:00,5.63,5.64,5.63,5.64,4800.0,5.1943,5.2035,5.1943,5.2035,4800.0
2011-06-27 11:00:00,5.64,5.64,5.61,5.62,26400.0,5.2035,5.2035,5.1759,5.1851,26400.0
2011-06-27 11:30:00,5.61,5.66,5.61,5.66,26400.0,5.1759,5.222,5.1759,5.222,26400.0
2011-06-27 12:00:00,5.66,5.66,5.66,5.66,12000.0,5.222,5.222,5.222,5.222,12000.0
2011-06-27 12:30:00,5.66,5.66,5.66,5.66,0.0,5.222,5.222,5.222,5.222,0.0
2011-06-27 13:00:00,5.66,5.66,5.65,5.65,52800.0,5.222,5.222,5.2128,5.2128,52800.0
2011-06-27 13:30:00,5.66,5.66,5.65,5.65,9600.0,5.222,5.222,5.2128,5.2128,9600.0
2011-06-27 14:00:00,5.67,5.72,5.67,5.72,112800.0,5.2312,5.2774,5.2312,5.2774,112800.0
2011-06-27 14:30:00,5.73,5.73,5.72,5.72,9600.0,5.2866,5.2866,5.2774,5.2774,9600.0
2011-06-27 15:00:00,5.71,5.72,5.71,5.72,31200.0,5.2681,5.2774,5.2681,5.2774,31200.0
2011-06-27 15:30:00,5.71,5.71,5.66,5.66,170400.0,5.2681,5.2681,5.222,5.222,170400.0
2011-06-28 09:30:00,5.72,5.77,5.71,5.75,103200.0,5.2774,5.3235,5.2681,5.305,103200.0
2011-06-28 10:00:00,5.79,5.8,5.78,5.79,158400.0,5.3419,5.3512,5.3327,5.3419,158400.0
2011-06-28 10:30:00,5.82,5.83,5.81,5.81,218400.0,5.3696,5.3788,5.3604,5.3604,218400.0
2011-06-28 11:00:00,5.8,5.82,5.8,5.82,81600.0,5.3512,5.3696,5.3512,5.3696,81600.0
2011-06-28 11:30:00,5.81,5.82,5.81,5.81,36000.0,5.3604,5.3696,5.3604,5.3604,36000.0
2011-06-28 12:00:00,5.83,5.83,5.83,5.83,16800.0,5.3788,5.3788,5.3788,5.3788,16800.0
2011-06-28 12:30:00,5.82,5.83,5.81,5.81,60000.0,5.3696,5.3788,5.3604,5.3604,60000.0
2011-06-28 13:00:00,5.84,5.84,5.83,5.83,7200.0,5.3881,5.3881,5.3788,5.3788,7200.0
2011-06-28 13:30:00,5.82,5.83,5.82,5.83,43200.0,5.3696,5.3788,5.3696,5.3788,43200.0
2011-06-28 14:00:00,5.83,5.83,5.83,5.83,0.0,5.3788,5.3788,5.3788,5.3788,0.0
2011-06-28 14:30:00,5.86,5.86,5.85,5.85,88800.0,5.4065,5.4065,5.3973,5.3973,88800.0
2011-06-28 15:00:00,5.85,5.85,5.85,5.85,4800.0,5.3973,5.3973,5.3973,5.3973,4800.0
2011-06-28 15:30:00,5.84,5.86,5.83,5.86,117600.0,5.3881,5.4065,5.3788,5.4065,117600.0
2011-06-29 09:30:00,5.92,5.93,5.88,5.89,309600.0,5.4619,5.4711,5.425,5.4342,309600.0
2011-06-29 10:00:00,5.9,5.9,5.85,5.89,132000.0,5.4434,5.4434,5.3973,5.4342,132000.0
2011-06-29 10:30:00,5.9,5.94,5.9,5.94,108000.0,5.4434,5.4803,5.4434,5.4803,108000.0
2011-06-29 11:00:00,5.95,5.97,5.95,5.96,134400.0,5.4896,5.508,5.4896,5.4988,134400.0
2011-06-29 11:30:00,5.97,5.97,5.95,5.97,81600.0,5.508,5.508,5.4896,5.508,81600.0
2011-06-29 12:00:00,5.97,5.99,5.97,5.97,26400.0,5.508,5.5265,5.508,5.508,26400.0
2011-06-29 12:30:00,5.97,5.98,5.97,5.97,28800.0,5.508,5.5172,5.508,5.508,28800.0
2011-06-29 13:00:00,5.98,6.0,5.98,5.98,48000.0,5.5172,5.5357,5.5172,5.5172,48000.0
2011-06-29 13:30:00,5.99,5.99,5.99,5.99,40800.0,5.5265,5.5265,5.5265,5.5265,40800.0
2011-06-29 14:00:00,5.97,5.97,5.92,5.92,81600.0,5.508,5.508,5.4619,5.4619,81600.0
2011-06-29 14:30:00,5.95,5.96,5.93,5.96,98400.0,5.4896,5.4988,5.4711,5.4988,98400.0
2011-06-29 15:00:00,5.96,5.98,5.96,5.98,31200.0,5.4988,5.5172,5.4988,5.5172,31200.0
2011-06-29 15:30:00,5.98,5.98,5.97,5.97,40800.0,5.5172,5.5172,5.508,5.508,40800.0
2011-06-30 09:30:00,6.03,6.13,6.03,6.11,343200.0,5.5634,5.6556,5.5634,5.6372,343200.0
2011-06-30 10:00:00,6.11,6.18,6.11,6.16,256800.0,5.6372,5.7018,5.6372,5.6833,256800.0
2011-06-30 10:30:00,6.15,6.16,6.14,6.16,177600.0,5.6741,5.6833,5.6649,5.6833,177600.0
2011-06-30 11:00:00,6.18,6.19,6.18,6.18,76800.0,5.7018,5.711,5.7018,5.7018,76800.0
2011-06-30 11:30:00,6.18,6.19,6.18,6.18,48000.0,5.7018,5.711,5.7018,5.7018,48000.0
2011-06-30 12:00:00,6.18,6.18,6.17,6.17,55200.0,5.7018,5.7018,5.6925,5.6925,55200.0
2011-06-30 12:30:00,6.17,6.17,6.16,6.17,103200.0,5.6925,5.6925,5.6833,5.6925,103200.0
2011-06-30 13:00:00,6.17,6.17,6.14,6.14,52800.0,5.6925,5.6925,5.6649,5.6649,52800.0
2011-06-30 13:30:00,6.16,6.16,6.15,6.16,129600.0,5.6833,5.6833,5.6741,5.6833,129600.0
2011-06-30 14:00:00,6.16,6.17,6.15,6.16,40800.0,5.6833,5.6925,5.6741,5.6833,40800.0
2011-06-30 14:30:00,6.15,6.17,6.15,6.15,60000.0,5.6741,5.6925,5.6741,5.6741,60000.0
2011-06-30 15:00:00,6.15,6.18,6.15,6.18,28800.0,5.6741,5.7018,5.6741,5.7018,28800.0
2011-06-30 15:30:00,6.18,6.21,6.18,6.19,259200.0,5.7018,5.7294,5.7018,5.711,259200.0
2011-07-01 09:30:00,6.21,6.23,6.18,6.22,201600.0,5.7294,5.7479,5.7018,5.7387,201600.0
2011-07-01 10:00:00,6.24,6.38,6.24,6.38,300000.0,5.7571,5.8863,5.7571,5.8863,300000.0
2011-07-01 10:30:00,6.36,6.39,6.35,6.36,103200.0,5.8678,5.8955,5.8586,5.8678,103200.0
2011-07-01 11:00:00,6.36,6.38,6.36,6.38,26400.0,5.8678,5.8863,5.8678,5.8863,26400.0
2011-07-01 11:30:00,6.38,6.39,6.37,6.37,21600.0,5.8863,5.8955,5.8771,5.8771,21600.0
2011-07-01 12:00:00,6.38,6.4,6.37,6.4,62400.0,5.8863,5.9047,5.8771,5.9047,62400.0
2011-07-01 12:30:00,6.39,6.39,6.38,6.39,86400.0,5.8955,5.8955,5.8863,5.8955,86400.0
2011-07-01 13:00:00,6.41,6.42,6.41,6.42,60000.0,5.914,5.9232,5.914,5.9232,60000.0
2011-07-01 13:30:00,6.41,6.43,6.41,6.43,141600.0,5.914,5.9324,5.914,5.9324,141600.0
2011-07-01 14:00:00,6.41,6.43,6.41,6.43,48000.0,5.914,5.9324,5.914,5.9324,48000.0
2011-07-01 14:30:00,6.43,6.44,6.43,6.44,62400.0,5.9324,5.9416,5.9324,5.9416,62400.0
2011-07-01 15:00:00,6.46,6.46,6.42,6.43,110400.0,5.9601,5.9601,5.9232,5.9324,110400.0
2011-07-01 15:30:00,6.43,6.46,6.43,6.45,50400.0,5.9324,5.9601,5.9324,5.9509,50400.0
2011-07-05 09:30:00,6.44,6.44,6.41,6.43,525600.0,5.9416,5.9416,5.914,5.9324,525600.0
2011-07-05 10:00:00,6.44,6.48,6.4,6.42,105600.0,5.9416,5.9785,5.9047,5.9232,105600.0
2011-07-05 10:30:00,6.43,6.44,6.41,6.41,141600.0,5.9324,5.9416,5.914,5.914,141600.0
2011-07-05 11:00:00,6.41,6.42,6.4,6.42,84000.0,5.914,5.9232,5.9047,5.9232,84000.0
2011-07-05 11:30:00,6.43,6.45,6.43,6.44,38400.0,5.9324,5.9509,5.9324,5.9416,38400.0
2011-07-05 12:00:00,6.45,6.45,6.44,6.44,9600.0,5.9509,5.9509,5.9416,5.9416,9600.0
2011-07-05 12:30:00,6.45,6.45,6.44,6.44,88800.0,5.9509,5.9509,5.9416,5.9416,88800.0
2011-07-05 13:00:00,6.44,6.44,6.44,6.44,14400.0,5.9416,5.9416,5.9416,5.9416,14400.0
2011-07-05 13:30:00,6.44,6.46,6.44,6.46,127200.0,5.9416,5.9601,5.9416,5.9601,127200.0
2011-07-05 14:00:00,6.46,6.46,6.38,6.39,182400.0,5.9601,5.9601,5.8863,5.8955,182400.0
2011-07-05 14:30:00,6.39,6.41,6.39,6.41,43200.0,5.8955,5.914,5.8955,5.914,43200.0
2011-07-05 15:00:00,6.42,6.46,6.42,6.46,33600.0,5.9232,5.9601,5.9232,5.9601,33600.0
2011-07-05 15:30:00,6.44,6.44,6.41,6.43,74400.0,5.9416,5.9416,5.914,5.9324,74400.0
2011-07-06 09:30:00,6.41,6.46,6.41,6.45,278400.0,5.914,5.9601,5.914,5.9509,278400.0
2011-07-06 10:00:00,6.44,6.45,6.4,6.42,103200.0,5.9416,5.9509,5.9047,5.9232,103200.0
2011-07-06 10:30:00,6.44,6.45,6.44,6.45,96000.0,5.9416,5.9509,5.9416,5.9509,96000.0
2011-07-06 11:00:00,6.45,6.45,6.44,6.45,21600.0,5.9509,5.9509,5.9416,5.9509,21600.0
2011-07-06 11:30:00,6.46,6.5,6.46,6.5,60000.0,5.9601,5.997,5.9601,5.997,60000.0
2011-07-06 12:00:00,6.49,6.51,6.49,6.51,19200.0,5.9878,6.0062,5.9878,6.0062,19200.0
2011-07-06 12:30:00,6.51,6.53,6.51,6.53,43200.0,6.0062,6.0247,6.0062,6.0247,43200.0
2011-07-06 13:00:00,6.55,6.55,6.51,6.51,146400.0,6.0431,6.0431,6.0062,6.0062,146400.0
2011-07-06 13:30:00,6.51,6.52,6.5,6.51,28800.0,6.0062,6.0154,5.997,6.0062,28800.0
2011-07-06 14:00:00,6.5,6.5,6.48,6.49,127200.0,5.997,5.997,5.9785,5.9878,127200.0
2011-07-06 14:30:00,6.49,6.52,6.49,6.52,122400.0,5.9878,6.0154,5.9878,6.0154,122400.0
2011-07-06 15:00:00,6.51,6.52,6.51,6.51,36000.0,6.0062,6.0154,6.0062,6.0062,36000.0
2011-07-06 15:30:00,6.5,6.52,6.5,6.52,33600.0,5.997,6.0154,5.997,6.0154,33600.0
2011-07-07 09:30:00,6.64,6.64,6.61,6.64,825600.0,6.1262,6.1262,6.0985,6.1262,825600.0
2011-07-07 10:00:00,6.65,6.65,6.63,6.64,340800.0,6.1354,6.1354,6.1169,6.1262,340800.0
2011-07-07 10:30:00,6.65,6.67,6.65,6.66,81600.0,6.1354,6.1538,6.1354,6.1446,81600.0
2011-07-07 11:00:00,6.66,6.66,6.65,6.65,208800.0,6.1446,6.1446,6.1354,6.1354,208800.0
2011-07-07 11:30:00,6.64,6.64,6.64,6.64,40800.0,6.1262,6.1262,6.1262,6.1262,40800.0
2011-07-07 12:00:00,6.66,6.67,6.66,6.67,28800.0,6.1446,6.1538,6.1446,6.1538,28800.0
2011-07-07 12:30:00,6.67,6.67,6.66,6.66,120000.0,6.1538,6.1538,6.1446,6.1446,120000.0
2011-07-07 13:00:00,6.68,6.69,6.68,6.69,112800.0,6.1631,6.1723,6.1631,6.1723,112800.0
2011-07-07 13:30:00,6.68,6.69,6.68,6.68,79200.0,6.1631,6.1723,6.1631,6.1631,79200.0
2011-07-07 14:00:00,6.69,6.71,6.69,6.71,117600.0,6.1723,6.1907,6.1723,6.1907,117600.0
2011-07-07 14:30:00,6.72,6.72,6.7,6.7,40800.0,6.2,6.2,6.1815,6.1815,40800.0
2011-07-07 15:00:00,6.7,6.72,6.7,6.7,26400.0,6.1815,6.2,6.1815,6.1815,26400.0
2011-07-07 15:30:00,6.7,6.7,6.67,6.67,160800.0,6.1815,6.1815,6.1538,6.1538,160800.0
2011-07-08 09:30:00,6.5,6.54,6.49,6.53,926400.0,5.997,6.0339,5.9878,6.0247,926400.0
2011-07-08 10:00:00,6.51,6.51,6.45,6.46,657600.0,6.0062,6.0062,5.9509,5.9601,657600.0
2011-07-08 10:30:00,6.46,6.48,6.45,6.48,64800.0,5.9601,5.9785,5.9509,5.9785,64800.0
2011-07-08 11:00:00,6.45,6.46,6.43,6.46,122400.0,5.9509,5.9601,5.9324,5.9601,122400.0
2011-07-08 11:30:00,6.45,6.49,6.45,6.49,31200.0,5.9509,5.9878,5.9509,5.9878,31200.0
2011-07-08 12:00:00,6.5,6.5,6.48,6.48,24000.0,5.997,5.997,5.9785,5.9785,24000.0
2011-07-08 12:30:00,6.48,6.48,6.48,6.48,2400.0,5.9785,5.9785,5.9785,5.9785,2400.0
2011-07-08 13:00:00,6.5,6.5,6.5,6.5,4800.0,5.997,5.997,5.997,5.997,4800.0
2011-07-08 13:30:00,6.52,6.52,6.5,6.5,175200.0,6.0154,6.0154,5.997,5.997,175200.0
2011-07-08 14:00:00,6.5,6.52,6.5,6.51,36000.0,5.997,6.0154,5.997,6.0062,36000.0
2011-07-08 14:30:00,6.51,6.51,6.51,6.51,0.0,6.0062,6.0062,6.0062,6.0062,0.0
2011-07-08 15:00:00,6.51,6.53,6.5,6.52,76800.0,6.0062,6.0247,5.997,6.0154,76800.0
2011-07-08 15:30:00,6.54,6.57,6.54,6.57,144000.0,6.0339,6.0616,6.0339,6.0616,144000.0
2011-07-11 09:30:00,6.37,6.41,6.36,6.41,355200.0,5.8771,5.914,5.8678,5.914,355200.0
2011-07-11 10:00:00,6.38,6.38,6.33,6.34,100800.0,5.8863,5.8863,5.8402,5.8494,100800.0
2011-07-11 10:30:00,6.35,6.35,6.31,6.31,139200.0,5.8586,5.8586,5.8217,5.8217,139200.0
2011-07-11 11:00:00,6.31,6.35,6.29,6.35,100800.0,5.8217,5.8586,5.8032,5.8586,100800.0
2011-07-11 11:30:00,6.35,6.35,6.34,6.34,43200.0,5.8586,5.8586,5.8494,5.8494,43200.0
2011-07-11 12:00:00,6.34,6.34,6.34,6.34,38400.0,5.8494,5.8494,5.8494,5.8494,38400.0
2011-07-11 12:30:00,6.34,6.34,6.33,6.34,74400.0,5.8494,5.8494,5.8402,5.8494,74400.0
2011-07-11 13:00:00,6.33,6.33,6.3,6.31,62400.0,5.8402,5.8402,5.8125,5.8217,62400.0
2011-07-11 13:30:00,6.31,6.35,6.31,6.35,28800.0,5.8217,5.8586,5.8217,5.8586,28800.0
2011-07-11 14:00:00,6.34,6.35,6.31,6.31,69600.0,5.8494,5.8586,5.8217,5.8217,69600.0
2011-07-11 14:30:00,6.3,6.32,6.29,6.3,103200.0,5.8125,5.8309,5.8032,5.8125,103200.0
2011-07-11 15:00:00,6.29,6.29,6.28,6.29,93600.0,5.8032,5.8032,5.794,5.8032,93600.0
2011-07-11 15:30:00,6.33,6.34,6.29,6.34,232800.0,5.8402,5.8494,5.8032,5.8494,232800.0
2011-07-12 09:30:00,6.33,6.37,6.29,6.35,688800.0,5.8402,5.8771,5.8032,5.8586,688800.0
2011-07-12 10:00:00,6.35,6.37,6.31,6.32,201600.0,5.8586,5.8771,5.8217,5.8309,201600.0
2011-07-12 10:30:00,6.31,6.34,6.3,6.31,91200.0,5.8217,5.8494,5.8125,5.8217,91200.0
2011-07-12 11:00:00,6.32,6.35,6.32,6.35,76800.0,5.8309,5.8586,5.8309,5.8586,76800.0
2011-07-12 11:30:00,6.37,6.38,6.37,6.38,38400.0,5.8771,5.8863,5.8771,5.8863,38400.0
2011-07-12 12:00:00,6.35,6.38,6.35,6.35,45600.0,5.8586,5.8863,5.8586,5.8586,45600.0
2011-07-12 12:30:00,6.34,6.34,6.34,6.34,26400.0,5.8494,5.8494,5.8494,5.8494,26400.0
2011-07-12 13:00:00,6.34,6.35,6.31,6.31,55200.0,5.8494,5.8586,5.8217,5.8217,55200.0
2011-07-12 13:30:00,6.31,6.33,6.31,6.33,84000.0,5.8217,5.8402,5.8217,5.8402,84000.0
2011-07-12 14:00:00,6.34,6.43,6.34,6.41,187200.0,5.8494,5.9324,5.8494,5.914,187200.0
2011-07-12 14:30:00,6.4,6.4,6.35,6.35,62400.0,5.9047,5.9047,5.8586,5.8586,62400.0
2011-07-12 15:00:00,6.36,6.36,6.31,6.32,163200.0,5.8678,5.8678,5.8217,5.8309,163200.0
2011-07-12 15:30:00,6.32,6.32,6.24,6.25,264000.0,5.8309,5.8309,5.7571,5.7663,264000.0
2011-07-13 09:30:00,6.34,6.37,6.32,6.32,218400.0,5.8494,5.8771,5.8309,5.8309,218400.0
2011-07-13 10:00:00,6.33,6.46,6.33,6.45,283200.0,5.8402,5.9601,5.8402,5.9509,283200.0
2011-07-13 10:30:00,6.47,6.48,6.47,6.47,204000.0,5.9693,5.9785,5.9693,5.9693,204000.0
2011-07-13 11:00:00,6.47,6.48,6.46,6.48,74400.0,5.9693,5.9785,5.9601,5.9785,74400.0
2011-07-13 11:30:00,6.46,6.46,6.43,6.45,482400.0,5.9601,5.9601,5.9324,5.9509,482400.0
2011-07-13 12:00:00,6.45,6.47,6.44,6.47,249600.0,5.9509,5.9693,5.9416,5.9693,249600.0
2011-07-13 12:30:00,6.46,6.47,6.46,6.47,24000.0,5.9601,5.9693,5.9601,5.9693,24000.0
2011-07-13 13:00:00,6.44,6.44,6.42,6.42,48000.0,5.9416,5.9416,5.9232,5.9232,48000.0
2011-07-13 13:30:00,6.43,6.45,6.4,6.4,12000.0,5.9324,5.9509,5.9047,5.9047,12000.0
2011-07-13 14:00:00,6.4,6.4,6.35,6.36,139200.0,5.9047,5.9047,5.8586,5.8678,139200.0
2011-07-13 14:30:00,6.37,6.39,6.37,6.39,52800.0,5.8771,5.8955,5.8771,5.8955,52800.0
2011-07-13 15:00:00,6.38,6.38,6.3,6.32,254400.0,5.8863,5.8863,5.8125,5.8309,254400.0
2011-07-13 15:30:00,6.32,6.32,6.28,6.31,192000.0,5.8309,5.8309,5.794,5.8217,192000.0
2011-07-14 09:30:00,6.34,6.43,6.32,6.43,386400.0,5.8494,5.9324,5.8309,5.9324,386400.0
2011-07-14 10:00:00,6.44,6.44,6.42,6.44,204000.0,5.9416,5.9416,5.9232,5.9416,204000.0
2011-07-14 10:30:00,6.44,6.44,6.32,6.33,292800.0,5.9416,5.9416,5.8309,5.8402,292800.0
2011-07-14 11:00:00,6.33,6.37,6.33,6.36,218400.0,5.8402,5.8771,5.8402,5.8678,218400.0
2011-07-14 11:30:00,6.36,6.36,6.31,6.35,43200.0,5.8678,5.8678,5.8217,5.8586,43200.0
2011-07-14 12:00:00,6.32,6.32,6.27,6.28,100800.0,5.8309,5.8309,5.7848,5.794,100800.0
2011-07-14 12:30:00,6.26,6.26,6.25,6.26,36000.0,5.7756,5.7756,5.7663,5.7756,36000.0
2011-07-14 13:00:00,6.26,6.26,6.2,6.25,244800.0,5.7756,5.7756,5.7202,5.7663,244800.0
2011-07-14 13:30:00,6.27,6.31,6.27,6.27,93600.0,5.7848,5.8217,5.7848,5.7848,93600.0
2011-07-14 14:00:00,6.31,6.32,6.31,6.32,50400.0,5.8217,5.8309,5.8217,5.8309,50400.0
2011-07-14 14:30:00,6.26,6.26,6.24,6.24,16800.0,5.7756,5.7756,5.7571,5.7571,16800.0
2011-07-14 15:00:00,6.27,6.27,6.21,6.24,115200.0,5.7848,5.7848,5.7294,5.7571,115200.0
2011-07-14 15:30:00,6.23,6.26,6.19,6.23,103200.0,5.7479,5.7756,5.711,5.7479,103200.0
2011-07-15 09:30:00,6.33,6.33,6.24,6.26,386400.0,5.8402,5.8402,5.7571,5.7756,386400.0
2011-07-15 10:00:00,6.29,6.29,6.19,6.2,69600.0,5.8032,5.8032,5.711,5.7202,69600.0
2011-07-15 10:30:00,6.21,6.24,6.19,6.24,79200.0,5.7294,5.7571,5.711,5.7571,79200.0
2011-07-15 11:00:00,6.21,6.26,6.21,6.26,57600.0,5.7294,5.7756,5.7294,5.7756,57600.0
2011-07-15 11:30:00,6.25,6.25,6.24,6.25,33600.0,5.7663,5.7663,5.7571,5.7663,33600.0
2011-07-15 12:00:00,6.24,6.29,6.24,6.25,127200.0,5.7571,5.8032,5.7571,5.7663,127200.0
2011-07-15 12:30:00,6.27,6.27,6.23,6.24,26400.0,5.7848,5.7848,5.7479,5.7571,26400.0
2011-07-15 13:00:00,6.23,6.24,6.22,6.24,50400.0,5.7479,5.7571,5.7387,5.7571,50400.0
2011-07-15 13:30:00,6.23,6.24,6.22,6.23,55200.0,5.7479,5.7571,5.7387,5.7479,55200.0
2011-07-15 14:00:00,6.2,6.23,6.2,6.23,24000.0,5.7202,5.7479,5.7202,5.7479,24000.0
2011-07-15 14:30:00,6.2,6.23,6.2,6.22,98400.0,5.7202,5.7479,5.7202,5.7387,98400.0
2011-07-15 15:00:00,6.26,6.27,6.26,6.27,16800.0,5.7756,5.7848,5.7756,5.7848,16800.0
2011-07-15 15:30:00,6.29,6.29,6.28,6.29,64800.0,5.8032,5.8032,5.794,5.8032,64800.0
2011-07-18 09:30:00,6.2,6.21,6.11,6.13,828000.0,5.7202,5.7294,5.6372,5.6556,828000.0
2011-07-18 10:00:00,6.15,6.15,6.07,6.11,201600.0,5.6741,5.6741,5.6003,5.6372,201600.0
2011-07-18 10:30:00,6.08,6.1,6.04,6.07,372000.0,5.6095,5.6279,5.5726,5.6003,372000.0
2011-07-18 11:00:00,6.07,6.08,6.07,6.08,62400.0,5.6003,5.6095,5.6003,5.6095,62400.0
2011-07-18 11:30:00,6.07,6.07,6.03,6.03,84000.0,5.6003,5.6003,5.5634,5.5634,84000.0
2011-07-18 12:00:00,6.04,6.07,6.03,6.07,45600.0,5.5726,5.6003,5.5634,5.6003,45600.0
2011-07-18 12:30:00,6.07,6.07,6.06,6.06,21600.0,5.6003,5.6003,5.591,5.591,21600.0
2011-07-18 13:00:00,6.04,6.04,6.04,6.04,9600.0,5.5726,5.5726,5.5726,5.5726,9600.0
2011-07-18 13:30:00,6.08,6.11,6.08,6.11,132000.0,5.6095,5.6372,5.6095,5.6372,132000.0
2011-07-18 14:00:00,6.09,6.11,6.09,6.11,21600.0,5.6187,5.6372,5.6187,5.6372,21600.0
2011-07-18 14:30:00,6.1,6.1,6.08,6.1,33600.0,5.6279,5.6279,5.6095,5.6279,33600.0
2011-07-18 15:00:00,6.13,6.14,6.11,6.12,86400.0,5.6556,5.6649,5.6372,5.6464,86400.0
2011-07-18 15:30:00,6.12,6.16,6.11,6.15,400800.0,5.6464,5.6833,5.6372,5.6741,400800.0
2011-07-19 09:30:00,6.27,6.35,6.27,6.33,422400.0,5.7848,5.8586,5.7848,5.8402,422400.0
2011-07-19 10:00:00,6.35,6.36,6.34,6.35,36000.0,5.8586,5.8678,5.8494,5.8586,36000.0
2011-07-19 10:30:00,6.33,6.33,6.33,6.33,2400.0,5.8402,5.8402,5.8402,5.8402,2400.0
2011-07-19 11:00:00,6.33,6.33,6.32,6.32,38400.0,5.8402,5.8402,5.8309,5.8309,38400.0
2011-07-19 11:30:00,6.33,6.33,6.3,6.3,36000.0,5.8402,5.8402,5.8125,5.8125,36000.0
2011-07-19 12:00:00,6.3,6.32,6.3,6.32,24000.0,5.8125,5.8309,5.8125,5.8309,24000.0
2011-07-19 12:30:00,6.33,6.34,6.33,6.33,26400.0,5.8402,5.8494,5.8402,5.8402,26400.0
2011-07-19 13:00:00,6.33,6.38,6.33,6.38,86400.0,5.8402,5.8863,5.8402,5.8863,86400.0
2011-07-19 13:30:00,6.38,6.45,6.38,6.43,76800.0,5.8863,5.9509,5.8863,5.9324,76800.0
2011-07-19 14:00:00,6.43,6.43,6.41,6.41,307200.0,5.9324,5.9324,5.914,5.914,307200.0
2011-07-19 14:30:00,6.42,6.46,6.42,6.45,201600.0,5.9232,5.9601,5.9232,5.9509,201600.0
2011-07-19 15:00:00,6.47,6.48,6.45,6.45,69600.0,5.9693,5.9785,5.9509,5.9509,69600.0
2011-07-19 15:30:00,6.45,6.46,6.43,6.44,98400.0,5.9509,5.9601,5.9324,5.9416,98400.0
2011-07-20 09:30:00,6.48,6.48,6.41,6.43,328800.0,5.9785,5.9785,5.914,5.9324,328800.0
2011-07-20 10:00:00,6.43,6.46,6.41,6.43,45600.0,5.9324,5.9601,5.914,5.9324,45600.0
2011-07-20 10:30:00,6.45,6.45,6.44,6.44,67200.0,5.9509,5.9509,5.9416,5.9416,67200.0
2011-07-20 11:00:00,6.46,6.46,6.44,6.44,26400.0,5.9601,5.9601,5.9416,5.9416,26400.0
2011-07-20 11:30:00,6.44,6.44,6.43,6.43,24000.0,5.9416,5.9416,5.9324,5.9324,24000.0
2011-07-20 12:00:00,6.42,6.43,6.42,6.43,26400.0,5.9232,5.9324,5.9232,5.9324,26400.0
2011-07-20 12:30:00,6.43,6.44,6.42,6.44,48000.0,5.9324,5.9416,5.9232,5.9416,48000.0
2011-07-20 13:00:00,6.44,6.44,6.44,6.44,4800.0,5.9416,5.9416,5.9416,5.9416,4800.0
2011-07-20 13:30:00,6.46,6.47,6.45,6.47,14400.0,5.9601,5.9693,5.9509,5.9693,14400.0
2011-07-20 14:00:00,6.47,6.48,6.47,6.48,33600.0,5.9693,5.9785,5.9693,5.9785,33600.0
2011-07-20 14:30:00,6.47,6.48,6.45,6.45,57600.0,5.9693,5.9785,5.9509,5.9509,57600.0
2011-07-20 15:00:00,6.47,6.47,6.44,6.44,28800.0,5.9693,5.9693,5.9416,5.9416,28800.0
2011-07-20 15:30:00,6.45,6.45,6.42,6.43,120000.0,5.9509,5.9509,5.9232,5.9324,120000.0
2011-07-21 09:30:00,6.52,6.6,6.47,6.56,444000.0,6.0154,6.0893,5.9693,6.0524,444000.0
2011-07-21 10:00:00,6.61,6.69,6.61,6.69,117600.0,6.0985,6.1723,6.0985,6.1723,117600.0
2011-07-21 10:30:00,6.69,6.69,6.65,6.65,602400.0,6.1723,6.1723,6.1354,6.1354,602400.0
2011-07-21 11:00:00,6.66,6.67,6.63,6.63,556800.0,6.1446,6.1538,6.1169,6.1169,556800.0
2011-07-21 11:30:00,6.61,6.62,6.6,6.62,146400.0,6.0985,6.1077,6.0893,6.1077,146400.0
2011-07-21 12:00:00,6.62,6.62,6.62,6.62,0.0,6.1077,6.1077,6.1077,6.1077,0.0
2011-07-21 12:30:00,6.63,6.71,6.63,6.68,249600.0,6.1169,6.1907,6.1169,6.1631,249600.0
2011-07-21 13:00:00,6.68,6.69,6.67,6.68,33600.0,6.1631,6.1723,6.1538,6.1631,33600.0
2011-07-21 13:30:00,6.69,6.69,6.68,6.68,72000.0,6.1723,6.1723,6.1631,6.1631,72000.0
2011-07-21 14:00:00,6.66,6.66,6.65,6.66,21600.0,6.1446,6.1446,6.1354,6.1446,21600.0
2011-07-21 14:30:00,6.67,6.69,6.67,6.68,9600.0,6.1538,6.1723,6.1538,6.1631,9600.0
2011-07-21 15:00:00,6.68,6.69,6.68,6.69,84000.0,6.1631,6.1723,6.1631,6.1723,84000.0
2011-07-21 15:30:00,6.69,6.69,6.65,6.67,177600.0,6.1723,6.1723,6.1354,6.1538,177600.0
2011-07-22 09:30:00,6.65,6.67,6.58,6.59,487200.0,6.1354,6.1538,6.0708,6.08,487200.0
2011-07-22 10:00:00,6.58,6.6,6.54,6.57,211200.0,6.0708,6.0893,6.0339,6.0616,211200.0
2011-07-22 10:30:00,6.57,6.6,6.56,6.58,168000.0,6.0616,6.0893,6.0524,6.0708,168000.0
2011-07-22 11:00:00,6.6,6.61,6.58,6.59,112800.0,6.0893,6.0985,6.0708,6.08,112800.0
2011-07-22 11:30:00,6.6,6.62,6.6,6.62,60000.0,6.0893,6.1077,6.0893,6.1077,60000.0
2011-07-22 12:00:00,6.6,6.64,6.6,6.62,117600.0,6.0893,6.1262,6.0893,6.1077,117600.0
2011-07-22 12:30:00,6.61,6.62,6.61,6.62,12000.0,6.0985,6.1077,6.0985,6.1077,12000.0
2011-07-22 13:00:00,6.62,6.62,6.62,6.62,7200.0,6.1077,6.1077,6.1077,6.1077,7200.0
2011-07-22 13:30:00,6.62,6.62,6.62,6.62,9600.0,6.1077,6.1077,6.1077,6.1077,9600.0
2011-07-22 14:00:00,6.61,6.61,6.6,6.6,60000.0,6.0985,6.0985,6.0893,6.0893,60000.0
2011-07-22 14:30:00,6.61,6.61,6.6,6.6,24000.0,6.0985,6.0985,6.0893,6.0893,24000.0
2011-07-22 15:00:00,6.61,6.61,6.58,6.58,139200.0,6.0985,6.0985,6.0708,6.0708,139200.0
2011-07-22 15:30:00,6.58,6.6,6.56,6.6,326400.0,6.0708,6.0893,6.0524,6.0893,326400.0
2011-07-25 09:30:00,6.41,6.46,6.38,6.46,475200.0,5.914,5.9601,5.8863,5.9601,475200.0
2011-07-25 10:00:00,6.47,6.52,6.47,6.5,309600.0,5.9693,6.0154,5.9693,5.997,309600.0
2011-07-25 10:30:00,6.5,6.54,6.48,6.5,242400.0,5.997,6.0339,5.9785,5.997,242400.0
2011-07-25 11:00:00,6.5,6.51,6.5,6.51,100800.0,5.997,6.0062,5.997,6.0062,100800.0
2011-07-25 11:30:00,6.52,6.52,6.51,6.51,60000.0,6.0154,6.0154,6.0062,6.0062,60000.0
2011-07-25 12:00:00,6.52,6.52,6.52,6.52,12000.0,6.0154,6.0154,6.0154,6.0154,12000.0
2011-07-25 12:30:00,6.53,6.55,6.53,6.55,33600.0,6.0247,6.0431,6.0247,6.0431,33600.0
2011-07-25 13:00:00,6.54,6.54,6.54,6.54,16800.0,6.0339,6.0339,6.0339,6.0339,16800.0
2011-07-25 13:30:00,6.52,6.52,6.52,6.52,2400.0,6.0154,6.0154,6.0154,6.0154,2400.0
2011-07-25 14:00:00,6.52,6.53,6.52,6.53,9600.0,6.0154,6.0247,6.0154,6.0247,9600.0
2011-07-25 14:30:00,6.53,6.53,6.49,6.5,76800.0,6.0247,6.0247,5.9878,5.997,76800.0
2011-07-25 15:00:00,6.49,6.49,6.46,6.47,112800.0,5.9878,5.9878,5.9601,5.9693,112800.0
2011-07-25 15:30:00,6.46,6.47,6.45,6.46,141600.0,5.9601,5.9693,5.9509,5.9601,141600.0
2011-07-26 09:30:00,6.4,6.43,6.32,6.33,391200.0,5.9047,5.9324,5.8309,5.8402,391200.0
2011-07-26 10:00:00,6.34,6.36,6.31,6.34,230400.0,5.8494,5.8678,5.8217,5.8494,230400.0
2011-07-26 10:30:00,6.33,6.37,6.33,6.35,122400.0,5.8402,5.8771,5.8402,5.8586,122400.0
2011-07-26 11:00:00,6.36,6.39,6.36,6.38,105600.0,5.8678,5.8955,5.8678,5.8863,105600.0
2011-07-26 11:30:00,6.38,6.38,6.35,6.35,98400.0,5.8863,5.8863,5.8586,5.8586,98400.0
2011-07-26 12:00:00,6.39,6.39,6.38,6.38,7200.0,5.8955,5.8955,5.8863,5.8863,7200.0
2011-07-26 12:30:00,6.37,6.37,6.37,6.37,9600.0,5.8771,5.8771,5.8771,5.8771,9600.0
2011-07-26 13:00:00,6.37,6.37,6.35,6.35,62400.0,5.8771,5.8771,5.8586,5.8586,62400.0
2011-07-26 13:30:00,6.35,6.36,6.35,6.36,7200.0,5.8586,5.8678,5.8586,5.8678,7200.0
2011-07-26 14:00:00,6.37,6.41,6.37,6.4,105600.0,5.8771,5.914,5.8771,5.9047,105600.0
2011-07-26 14:30:00,6.4,6.4,6.37,6.37,60000.0,5.9047,5.9047,5.8771,5.8771,60000.0
2011-07-26 15:00:00,6.37,6.39,6.36,6.36,103200.0,5.8771,5.8955,5.8678,5.8678,103200.0
2011-07-26 15:30:00,6.36,6.36,6.3,6.33,247200.0,5.8678,5.8678,5.8125,5.8402,247200.0
2011-07-27 09:30:00,6.26,6.26,6.18,6.2,307200.0,5.7756,5.7756,5.7018,5.7202,307200.0
2011-07-27 10:00:00,6.2,6.21,6.12,6.12,367200.0,5.7202,5.7294,5.6464,5.6464,367200.0
2011-07-27 10:30:00,6.12,6.17,6.1,6.17,290400.0,5.6464,5.6925,5.6279,5.6925,290400.0
2011-07-27 11:00:00,6.16,6.2,6.15,6.2,177600.0,5.6833,5.7202,5.6741,5.7202,177600.0
2011-07-27 11:30:00,6.2,6.2,6.14,6.14,81600.0,5.7202,5.7202,5.6649,5.6649,81600.0
2011-07-27 12:00:00,6.14,6.16,6.13,6.15,124800.0,5.6649,5.6833,5.6556,5.6741,124800.0
2011-07-27 12:30:00,6.16,6.18,6.15,6.16,69600.0,5.6833,5.7018,5.6741,5.6833,69600.0
2011-07-27 13:00:00,6.15,6.16,6.13,6.13,88800.0,5.6741,5.6833,5.6556,5.6556,88800.0
2011-07-27 13:30:00,6.14,6.17,6.13,6.16,76800.0,5.6649,5.6925,5.6556,5.6833,76800.0
2011-07-27 14:00:00,6.14,6.15,6.1,6.1,117600.0,5.6649,5.6741,5.6279,5.6279,117600.0
2011-07-27 14:30:00,6.09,6.1,6.05,6.07,192000.0,5.6187,5.6279,5.5818,5.6003,192000.0
2011-07-27 15:00:00,6.07,6.07,6.0,6.04,148800.0,5.6003,5.6003,5.5357,5.5726,148800.0
2011-07-27 15:30:00,6.06,6.06,6.01,6.03,264000.0,5.591,5.591,5.5449,5.5634,264000.0
2011-07-28 09:30:00,6.01,6.06,6.01,6.04,273600.0,5.5449,5.591,5.5449,5.5726,273600.0
2011-07-28 10:00:00,6.03,6.08,6.01,6.05,216000.0,5.5634,5.6095,5.5449,5.5818,216000.0
2011-07-28 10:30:00,6.05,6.07,6.05,6.06,81600.0,5.5818,5.6003,5.5818,5.591,81600.0
2011-07-28 11:00:00,6.07,6.13,6.07,6.12,160800.0,5.6003,5.6556,5.6003,5.6464,160800.0
2011-07-28 11:30:00,6.13,6.13,6.1,6.13,132000.0,5.6556,5.6556,5.6279,5.6556,132000.0
2011-07-28 12:00:00,6.13,6.13,6.08,6.09,124800.0,5.6556,5.6556,5.6095,5.6187,124800.0
2011-07-28 12:30:00,6.08,6.08,6.07,6.08,103200.0,5.6095,5.6095,5.6003,5.6095,103200.0
2011-07-28 13:00:00,6.08,6.09,6.07,6.07,60000.0,5.6095,5.6187,5.6003,5.6003,60000.0
2011-07-28 13:30:00,6.07,6.09,6.07,6.07,45600.0,5.6003,5.6187,5.6003,5.6003,45600.0
2011-07-28 14:00:00,6.07,6.07,6.01,6.02,96000.0,5.6003,5.6003,5.5449,5.5541,96000.0
2011-07-28 14:30:00,6.02,6.04,6.01,6.03,153600.0,5.5541,5.5726,5.5449,5.5634,153600.0
2011-07-28 15:00:00,6.02,6.03,5.97,5.97,96000.0,5.5541,5.5634,5.508,5.508,96000.0
2011-07-28 15:30:00,5.96,5.96,5.92,5.94,264000.0,5.4988,5.4988,5.4619,5.4803,264000.0
2011-07-29 09:30:00,5.76,5.81,5.71,5.78,240000.0,5.3143,5.3604,5.2681,5.3327,240000.0
2011-07-29 10:00:00,5.79,5.81,5.76,5.78,146400.0,5.3419,5.3604,5.3143,5.3327,146400.0
2011-07-29 10:30:00,5.78,5.87,5.77,5.86,304800.0,5.3327,5.4157,5.3235,5.4065,304800.0
2011-07-29 11:00:00,5.86,5.93,5.84,5.89,328800.0,5.4065,5.4711,5.3881,5.4342,328800.0
2011-07-29 11:30:00,5.88,5.89,5.86,5.86,290400.0,5.425,5.4342,5.4065,5.4065,290400.0
2011-07-29 12:00:00,5.86,5.86,5.82,5.82,156000.0,5.4065,5.4065,5.3696,5.3696,156000.0
2011-07-29 12:30:00,5.83,5.85,5.81,5.82,103200.0,5.3788,5.3973,5.3604,5.3696,103200.0
2011-07-29 13:00:00,5.82,5.83,5.81,5.83,40800.0,5.3696,5.3788,5.3604,5.3788,40800.0
2011-07-29 13:30:00,5.85,5.87,5.84,5.85,151200.0,5.3973,5.4157,5.3881,5.3973,151200.0
2011-07-29 14:00:00,5.86,5.87,5.84,5.84,81600.0,5.4065,5.4157,5.3881,5.3881,81600.0
2011-07-29 14:30:00,5.85,5.87,5.83,5.85,84000.0,5.3973,5.4157,5.3788,5.3973,84000.0
2011-07-29 15:00:00,5.83,5.86,5.82,5.82,206400.0,5.3788,5.4065,5.3696,5.3696,206400.0
2011-07-29 15:30:00,5.82,5.84,5.77,5.79,384000.0,5.3696,5.3881,5.3235,5.3419,384000.0
2011-08-01 09:30:00,6.01,6.03,5.85,5.85,1699200.0,5.5449,5.5634,5.3973,5.3973,1699200.0
2011-08-01 10:00:00,5.84,5.84,5.64,5.71,979200.0,5.3881,5.3881,5.2035,5.2681,979200.0
2011-08-01 10:30:00,5.7,5.75,5.7,5.7,148800.0,5.2589,5.305,5.2589,5.2589,148800.0
2011-08-01 11:00:00,5.68,5.71,5.65,5.71,417600.0,5.2405,5.2681,5.2128,5.2681,417600.0
2011-08-01 11:30:00,5.68,5.69,5.58,5.59,348000.0,5.2405,5.2497,5.1482,5.1574,348000.0
2011-08-01 12:00:00,5.6,5.62,5.58,5.62,228000.0,5.1666,5.1851,5.1482,5.1851,228000.0
2011-08-01 12:30:00,5.63,5.66,5.62,5.64,100800.0,5.1943,5.222,5.1851,5.2035,100800.0
2011-08-01 13:00:00,5.66,5.66,5.63,5.66,244800.0,5.222,5.222,5.1943,5.222,244800.0
2011-08-01 13:30:00,5.66,5.68,5.66,5.67,129600.0,5.222,5.2405,5.222,5.2312,129600.0
2011-08-01 14:00:00,5.68,5.68,5.64,5.66,64800.0,5.2405,5.2405,5.2035,5.222,64800.0
2011-08-01 14:30:00,5.65,5.73,5.65,5.73,160800.0,5.2128,5.2866,5.2128,5.2866,160800.0
2011-08-01 15:00:00,5.73,5.76,5.73,5.75,232800.0,5.2866,5.3143,5.2866,5.305,232800.0
2011-08-01 15:30:00,5.76,5.79,5.72,5.77,297600.0,5.3143,5.3419,5.2774,5.3235,297600.0
2011-08-02 09:30:00,5.66,5.75,5.66,5.73,372000.0,5.222,5.305,5.222,5.2866,372000.0
2011-08-02 10:00:00,5.74,5.75,5.67,5.68,225600.0,5.2958,5.305,5.2312,5.2405,225600.0
2011-08-02 10:30:00,5.67,5.71,5.66,5.66,216000.0,5.2312,5.2681,5.222,5.222,216000.0
2011-08-02 11:00:00,5.65,5.66,5.62,5.64,271200.0,5.2128,5.222,5.1851,5.2035,271200.0
2011-08-02 11:30:00,5.63,5.64,5.61,5.62,220800.0,5.1943,5.2035,5.1759,5.1851,220800.0
2011-08-02 12:00:00,5.63,5.65,5.61,5.64,100800.0,5.1943,5.2128,5.1759,5.2035,100800.0
2011-08-02 12:30:00,5.63,5.63,5.54,5.57,352800.0,5.1943,5.1943,5.1113,5.139,352800.0
2011-08-02 13:00:00,5.59,5.6,5.56,5.59,343200.0,5.1574,5.1666,5.1297,5.1574,343200.0
2011-08-02 13:30:00,5.59,5.59,5.5,5.51,336000.0,5.1574,5.1574,5.0744,5.0836,336000.0
2011-08-02 14:00:00,5.51,5.57,5.51,5.54,163200.0,5.0836,5.139,5.0836,5.1113,163200.0
2011-08-02 14:30:00,5.53,5.56,5.5,5.56,324000.0,5.1021,5.1297,5.0744,5.1297,324000.0
2011-08-02 15:00:00,5.57,5.57,5.47,5.48,379200.0,5.139,5.139,5.0467,5.0559,379200.0
2011-08-02 15:30:00,5.49,5.49,5.39,5.39,624000.0,5.0652,5.0652,4.9729,4.9729,624000.0
2011-08-03 09:30:00,5.41,5.42,5.33,5.39,616800.0,4.9913,5.0006,4.9175,4.9729,616800.0
2011-08-03 10:00:00,5.4,5.43,5.28,5.3,480000.0,4.9821,5.0098,4.8714,4.8899,480000.0
2011-08-03 10:30:00,5.31,5.31,5.18,5.28,633600.0,4.8991,4.8991,4.7791,4.8714,633600.0
2011-08-03 11:00:00,5.29,5.36,5.25,5.32,393600.0,4.8806,4.9452,4.8437,4.9083,393600.0
2011-08-03 11:30:00,5.32,5.34,5.28,5.29,108000.0,4.9083,4.9268,4.8714,4.8806,108000.0
2011-08-03 12:00:00,5.28,5.28,5.21,5.23,187200.0,4.8714,4.8714,4.8068,4.8253,187200.0
2011-08-03 12:30:00,5.23,5.29,5.22,5.28,86400.0,4.8253,4.8806,4.816,4.8714,86400.0
2011-08-03 13:00:00,5.27,5.3,5.25,5.3,57600.0,4.8622,4.8899,4.8437,4.8899,57600.0
2011-08-03 13:30:00,5.31,5.42,5.31,5.38,252000.0,4.8991,5.0006,4.8991,4.9637,252000.0
2011-08-03 14:00:00,5.38,5.41,5.32,5.34,158400.0,4.9637,4.9913,4.9083,4.9268,158400.0
2011-08-03 14:30:00,5.35,5.35,5.31,5.34,40800.0,4.936,4.936,4.8991,4.9268,40800.0
2011-08-03 15:00:00,5.38,5.44,5.35,5.43,225600.0,4.9637,5.019,4.936,5.0098,225600.0
2011-08-03 15:30:00,5.41,5.45,5.4,5.43,180000.0,4.9913,5.0282,4.9821,5.0098,180000.0
2011-08-04 09:30:00,5.23,5.26,5.17,5.22,609600.0,4.8253,4.853,4.7699,4.816,609600.0
2011-08-04 10:00:00,5.25,5.25,5.14,5.19,578400.0,4.8437,4.8437,4.7422,4.7884,578400.0
2011-08-04 10:30:00,5.21,5.22,5.08,5.1,448800.0,4.8068,4.816,4.6869,4.7053,448800.0
2011-08-04 11:00:00,5.08,5.13,5.03,5.03,432000.0,4.6869,4.733,4.6408,4.6408,432000.0
2011-08-04 11:30:00,5.03,5.08,4.93,4.99,580800.0,4.6408,4.6869,4.5485,4.6038,580800.0
2011-08-04 12:00:00,5.01,5.05,4.99,5.03,340800.0,4.6223,4.6592,4.6038,4.6408,340800.0
2011-08-04 12:30:00,5.06,5.09,5.04,5.04,314400.0,4.6684,4.6961,4.65,4.65,314400.0
2011-08-04 13:00:00,5.06,5.07,5.0,5.06,165600.0,4.6684,4.6777,4.6131,4.6684,165600.0
2011-08-04 13:30:00,5.04,5.04,4.96,4.99,357600.0,4.65,4.65,4.5762,4.6038,357600.0
2011-08-04 14:00:00,4.97,4.97,4.88,4.91,386400.0,4.5854,4.5854,4.5024,4.53,386400.0
2011-08-04 14:30:00,4.9,5.0,4.9,4.94,208800.0,4.5208,4.6131,4.5208,4.5577,208800.0
2011-08-04 15:00:00,4.93,4.99,4.88,4.88,91200.0,4.5485,4.6038,4.5024,4.5024,91200.0
2011-08-04 15:30:00,4.88,4.89,4.73,4.73,681600.0,4.5024,4.5116,4.364,4.364,681600.0
2011-08-05 09:30:00,4.92,4.97,4.58,4.65,724800.0,4.5393,4.5854,4.2256,4.2902,724800.0
2011-08-05 10:00:00,4.69,4.81,4.62,4.78,309600.0,4.3271,4.4378,4.2625,4.4101,309600.0
2011-08-05 10:30:00,4.76,4.76,4.66,4.71,374400.0,4.3916,4.3916,4.2994,4.3455,374400.0
2011-08-05 11:00:00,4.72,4.72,4.56,4.65,192000.0,4.3547,4.3547,4.2071,4.2902,192000.0
2011-08-05 11:30:00,4.63,4.65,4.45,4.47,266400.0,4.2717,4.2902,4.1056,4.1241,266400.0
2011-08-05 12:00:00,4.5,4.73,4.49,4.7,187200.0,4.1518,4.364,4.1425,4.3363,187200.0
2011-08-05 12:30:00,4.65,4.93,4.63,4.89,321600.0,4.2902,4.5485,4.2717,4.5116,321600.0
2011-08-05 13:00:00,4.89,4.92,4.77,4.89,288000.0,4.5116,4.5393,4.4009,4.5116,288000.0
2011-08-05 13:30:00,4.88,4.94,4.82,4.94,115200.0,4.5024,4.5577,4.447,4.5577,115200.0
2011-08-05 14:00:00,4.88,4.88,4.82,4.86,86400.0,4.5024,4.5024,4.447,4.4839,86400.0
2011-08-05 14:30:00,4.85,4.88,4.78,4.81,98400.0,4.4747,4.5024,4.4101,4.4378,98400.0
2011-08-05 15:00:00,4.81,4.81,4.68,4.73,180000.0,4.4378,4.4378,4.3178,4.364,180000.0
2011-08-05 15:30:00,4.75,4.84,4.75,4.81,192000.0,4.3824,4.4655,4.3824,4.4378,192000.0
2011-08-08 09:30:00,4.43,4.65,4.42,4.57,2733600.0,4.0872,4.2902,4.078,4.2163,2733600.0
2011-08-08 10:00:00,4.57,4.59,4.37,4.39,1089600.0,4.2163,4.2348,4.0318,4.0503,1089600.0
2011-08-08 10:30:00,4.39,4.44,4.33,4.39,861600.0,4.0503,4.0964,3.9949,4.0503,861600.0
2011-08-08 11:00:00,4.38,4.55,4.37,4.47,268800.0,4.0411,4.1979,4.0318,4.1241,268800.0
2011-08-08 11:30:00,4.44,4.48,4.41,4.44,216000.0,4.0964,4.1333,4.0687,4.0964,216000.0
2011-08-08 12:00:00,4.42,4.44,4.37,4.37,79200.0,4.078,4.0964,4.0318,4.0318,79200.0
2011-08-08 12:30:00,4.4,4.45,4.38,4.42,139200.0,4.0595,4.1056,4.0411,4.078,139200.0
2011-08-08 13:00:00,4.43,4.43,4.35,4.4,187200.0,4.0872,4.0872,4.0134,4.0595,187200.0
2011-08-08 13:30:00,4.38,4.38,4.25,4.25,355200.0,4.0411,4.0411,3.9211,3.9211,355200.0
2011-08-08 14:00:00,4.25,4.32,4.08,4.17,549600.0,3.9211,3.9857,3.7643,3.8473,549600.0
2011-08-08 14:30:00,4.17,4.24,4.14,4.16,228000.0,3.8473,3.9119,3.8196,3.8381,228000.0
2011-08-08 15:00:00,4.17,4.4,4.17,4.22,331200.0,3.8473,4.0595,3.8473,3.8934,331200.0
2011-08-08 15:30:00,4.23,4.23,4.02,4.02,854400.0,3.9027,3.9027,3.7089,3.7089,854400.0
2011-08-09 09:30:00,4.2,4.22,4.01,4.19,1284000.0,3.875,3.8934,3.6997,3.8658,1284000.0
2011-08-09 10:00:00,4.19,4.26,4.18,4.25,434400.0,3.8658,3.9303,3.8565,3.9211,434400.0
2011-08-09 10:30:00,4.26,4.29,4.22,4.25,669600.0,3.9303,3.958,3.8934,3.9211,669600.0
2011-08-09 11:00:00,4.24,4.24,4.15,4.24,640800.0,3.9119,3.9119,3.8289,3.9119,640800.0
2011-08-09 11:30:00,4.24,4.27,4.2,4.27,165600.0,3.9119,3.9396,3.875,3.9396,165600.0
2011-08-09 12:00:00,4.27,4.28,4.25,4.25,288000.0,3.9396,3.9488,3.9211,3.9211,288000.0
2011-08-09 12:30:00,4.25,4.26,4.21,4.21,45600.0,3.9211,3.9303,3.8842,3.8842,45600.0
2011-08-09 13:00:00,4.18,4.22,4.18,4.21,38400.0,3.8565,3.8934,3.8565,3.8842,38400.0
2011-08-09 13:30:00,4.18,4.19,4.09,4.14,168000.0,3.8565,3.8658,3.7735,3.8196,168000.0
2011-08-09 14:00:00,4.16,4.27,3.91,4.04,710400.0,3.8381,3.9396,3.6074,3.7274,710400.0
2011-08-09 14:30:00,4.08,4.08,3.8,3.93,804000.0,3.7643,3.7643,3.5059,3.6259,804000.0
2011-08-09 15:00:00,3.88,4.22,3.87,4.19,1444800.0,3.5797,3.8934,3.5705,3.8658,1444800.0
2011-08-09 15:30:00,4.18,4.49,4.14,4.49,832800.0,3.8565,4.1425,3.8196,4.1425,832800.0
2011-08-10 09:30:00,4.24,4.26,4.1,4.13,1380000.0,3.9119,3.9303,3.7827,3.8104,1380000.0
2011-08-10 10:00:00,4.1,4.14,3.97,4.04,616800.0,3.7827,3.8196,3.6628,3.7274,616800.0
2011-08-10 10:30:00,4.05,4.18,3.98,4.05,722400.0,3.7366,3.8565,3.672,3.7366,722400.0
2011-08-10 11:00:00,4.05,4.05,3.95,3.96,700800.0,3.7366,3.7366,3.6443,3.6536,700800.0
2011-08-10 11:30:00,3.97,4.09,3.95,4.07,499200.0,3.6628,3.7735,3.6443,3.755,499200.0
2011-08-10 12:00:00,4.05,4.11,4.05,4.06,208800.0,3.7366,3.7919,3.7366,3.7458,208800.0
2011-08-10 12:30:00,4.03,4.11,4.0,4.11,196800.0,3.7181,3.7919,3.6905,3.7919,196800.0
2011-08-10 13:00:00,4.1,4.13,4.01,4.09,88800.0,3.7827,3.8104,3.6997,3.7735,88800.0
2011-08-10 13:30:00,4.07,4.19,4.07,4.17,604800.0,3.755,3.8658,3.755,3.8473,604800.0
2011-08-10 14:00:00,4.18,4.29,4.17,4.21,535200.0,3.8565,3.958,3.8473,3.8842,535200.0
2011-08-10 14:30:00,4.22,4.24,4.11,4.13,674400.0,3.8934,3.9119,3.7919,3.8104,674400.0
2011-08-10 15:00:00,4.11,4.13,4.01,4.04,297600.0,3.7919,3.8104,3.6997,3.7274,297600.0
2011-08-10 15:30:00,4.01,4.05,3.85,3.88,1516800.0,3.6997,3.7366,3.5521,3.5797,1516800.0
2011-08-11 09:30:00,3.99,4.1,3.96,4.01,1576800.0,3.6812,3.7827,3.6536,3.6997,1576800.0
2011-08-11 10:00:00,4.02,4.13,4.01,4.09,465600.0,3.7089,3.8104,3.6997,3.7735,465600.0
2011-08-11 10:30:00,4.1,4.22,4.1,4.17,825600.0,3.7827,3.8934,3.7827,3.8473,825600.0
2011-08-11 11:00:00,4.17,4.21,4.12,4.16,374400.0,3.8473,3.8842,3.8012,3.8381,374400.0
2011-08-11 11:30:00,4.17,4.2,4.11,4.19,168000.0,3.8473,3.875,3.7919,3.8658,168000.0
2011-08-11 12:00:00,4.17,4.19,4.15,4.16,204000.0,3.8473,3.8658,3.8289,3.8381,204000.0
2011-08-11 12:30:00,4.17,4.31,4.16,4.31,252000.0,3.8473,3.9765,3.8381,3.9765,252000.0
2011-08-11 13:00:00,4.31,4.31,4.25,4.29,276000.0,3.9765,3.9765,3.9211,3.958,276000.0
2011-08-11 13:30:00,4.25,4.27,4.22,4.27,208800.0,3.9211,3.9396,3.8934,3.9396,208800.0
2011-08-11 14:00:00,4.27,4.35,4.27,4.35,165600.0,3.9396,4.0134,3.9396,4.0134,165600.0
2011-08-11 14:30:00,4.35,4.36,4.29,4.36,285600.0,4.0134,4.0226,3.958,4.0226,285600.0
2011-08-11 15:00:00,4.34,4.44,4.34,4.42,415200.0,4.0041,4.0964,4.0041,4.078,415200.0
2011-08-11 15:30:00,4.41,4.49,4.31,4.32,732000.0,4.0687,4.1425,3.9765,3.9857,732000.0
2011-08-12 09:30:00,4.48,4.52,4.4,4.44,1248000.0,4.1333,4.1702,4.0595,4.0964,1248000.0
2011-08-12 10:00:00,4.42,4.48,4.36,4.47,564000.0,4.078,4.1333,4.0226,4.1241,564000.0
2011-08-12 10:30:00,4.47,4.5,4.4,4.45,331200.0,4.1241,4.1518,4.0595,4.1056,331200.0
2011-08-12 11:00:00,4.44,4.48,4.42,4.48,115200.0,4.0964,4.1333,4.078,4.1333,115200.0
2011-08-12 11:30:00,4.48,4.58,4.48,4.57,681600.0,4.1333,4.2256,4.1333,4.2163,681600.0
2011-08-12 12:00:00,4.57,4.57,4.5,4.5,177600.0,4.2163,4.2163,4.1518,4.1518,177600.0
2011-08-12 12:30:00,4.53,4.53,4.48,4.51,98400.0,4.1794,4.1794,4.1333,4.161,98400.0
2011-08-12 13:00:00,4.52,4.53,4.51,4.51,50400.0,4.1702,4.1794,4.161,4.161,50400.0
2011-08-12 13:30:00,4.52,4.55,4.52,4.54,81600.0,4.1702,4.1979,4.1702,4.1887,81600.0
2011-08-12 14:00:00,4.54,4.56,4.45,4.49,206400.0,4.1887,4.2071,4.1056,4.1425,206400.0
2011-08-12 14:30:00,4.48,4.5,4.46,4.48,76800.0,4.1333,4.1518,4.1149,4.1333,76800.0
2011-08-12 15:00:00,4.5,4.52,4.47,4.48,117600.0,4.1518,4.1702,4.1241,4.1333,117600.0
2011-08-12 15:30:00,4.47,4.49,4.43,4.49,777600.0,4.1241,4.1425,4.0872,4.1425,777600.0
2011-08-15 09:30:00,4.62,4.67,4.6,4.65,909600.0,4.2625,4.3086,4.244,4.2902,909600.0
2011-08-15 10:00:00,4.64,4.7,4.63,4.68,384000.0,4.2809,4.3363,4.2717,4.3178,384000.0
2011-08-15 10:30:00,4.69,4.69,4.65,4.65,230400.0,4.3271,4.3271,4.2902,4.2902,230400.0
2011-08-15 11:00:00,4.66,4.66,4.6,4.61,127200.0,4.2994,4.2994,4.244,4.2533,127200.0
2011-08-15 11:30:00,4.59,4.61,4.58,4.6,108000.0,4.2348,4.2533,4.2256,4.244,108000.0
2011-08-15 12:00:00,4.63,4.64,4.61,4.64,115200.0,4.2717,4.2809,4.2533,4.2809,115200.0
2011-08-15 12:30:00,4.64,4.67,4.64,4.67,55200.0,4.2809,4.3086,4.2809,4.3086,55200.0
2011-08-15 13:00:00,4.67,4.68,4.65,4.66,62400.0,4.3086,4.3178,4.2902,4.2994,62400.0
2011-08-15 13:30:00,4.67,4.68,4.65,4.68,103200.0,4.3086,4.3178,4.2902,4.3178,103200.0
2011-08-15 14:00:00,4.69,4.71,4.68,4.71,48000.0,4.3271,4.3455,4.3178,4.3455,48000.0
2011-08-15 14:30:00,4.71,4.72,4.69,4.7,132000.0,4.3455,4.3547,4.3271,4.3363,132000.0
2011-08-15 15:00:00,4.7,4.74,4.7,4.7,192000.0,4.3363,4.3732,4.3363,4.3363,192000.0
2011-08-15 15:30:00,4.7,4.74,4.7,4.74,415200.0,4.3363,4.3732,4.3363,4.3732,415200.0
2011-08-16 09:30:00,4.63,4.67,4.59,4.61,1036800.0,4.2717,4.3086,4.2348,4.2533,1036800.0
2011-08-16 10:00:00,4.61,4.69,4.61,4.68,93600.0,4.2533,4.3271,4.2533,4.3178,93600.0
2011-08-16 10:30:00,4.67,4.69,4.65,4.69,88800.0,4.3086,4.3271,4.2902,4.3271,88800.0
2011-08-16 11:00:00,4.69,4.69,4.65,4.67,129600.0,4.3271,4.3271,4.2902,4.3086,129600.0
2011-08-16 11:30:00,4.68,4.72,4.68,4.71,69600.0,4.3178,4.3547,4.3178,4.3455,69600.0
2011-08-16 12:00:00,4.72,4.74,4.62,4.62,369600.0,4.3547,4.3732,4.2625,4.2625,369600.0
2011-08-16 12:30:00,4.63,4.64,4.58,4.59,237600.0,4.2717,4.2809,4.2256,4.2348,237600.0
2011-08-16 13:00:00,4.59,4.59,4.52,4.56,324000.0,4.2348,4.2348,4.1702,4.2071,324000.0
2011-08-16 13:30:00,4.59,4.63,4.56,4.62,108000.0,4.2348,4.2717,4.2071,4.2625,108000.0
2011-08-16 14:00:00,4.63,4.67,4.63,4.64,69600.0,4.2717,4.3086,4.2717,4.2809,69600.0
2011-08-16 14:30:00,4.65,4.65,4.59,4.6,55200.0,4.2902,4.2902,4.2348,4.244,55200.0
2011-08-16 15:00:00,4.62,4.7,4.62,4.7,192000.0,4.2625,4.3363,4.2625,4.3363,192000.0
2011-08-16 15:30:00,4.71,4.72,4.64,4.65,196800.0,4.3455,4.3547,4.2809,4.2902,196800.0
2011-08-17 09:30:00,4.72,4.8,4.7,4.78,1056000.0,4.3547,4.4285,4.3363,4.4101,1056000.0
2011-08-17 10:00:00,4.78,4.81,4.77,4.81,201600.0,4.4101,4.4378,4.4009,4.4378,201600.0
2011-08-17 10:30:00,4.8,4.8,4.74,4.74,336000.0,4.4285,4.4285,4.3732,4.3732,336000.0
2011-08-17 11:00:00,4.74,4.76,4.73,4.73,300000.0,4.3732,4.3916,4.364,4.364,300000.0
2011-08-17 11:30:00,4.74,4.74,4.67,4.67,256800.0,4.3732,4.3732,4.3086,4.3086,256800.0
2011-08-17 12:00:00,4.68,4.69,4.62,4.64,189600.0,4.3178,4.3271,4.2625,4.2809,189600.0
2011-08-17 12:30:00,4.65,4.66,4.62,4.62,48000.0,4.2902,4.2994,4.2625,4.2625,48000.0
2011-08-17 13:00:00,4.61,4.63,4.59,4.59,52800.0,4.2533,4.2717,4.2348,4.2348,52800.0
2011-08-17 13:30:00,4.6,4.6,4.57,4.59,88800.0,4.244,4.244,4.2163,4.2348,88800.0
2011-08-17 14:00:00,4.62,4.65,4.61,4.64,16800.0,4.2625,4.2902,4.2533,4.2809,16800.0
2011-08-17 14:30:00,4.62,4.64,4.61,4.64,48000.0,4.2625,4.2809,4.2533,4.2809,48000.0
2011-08-17 15:00:00,4.64,4.66,4.64,4.66,48000.0,4.2809,4.2994,4.2809,4.2994,48000.0
2011-08-17 15:30:00,4.66,4.68,4.63,4.68,194400.0,4.2994,4.3178,4.2717,4.3178,194400.0
2011-08-18 09:30:00,4.35,4.35,4.23,4.25,876000.0,4.0134,4.0134,3.9027,3.9211,876000.0
2011-08-18 10:00:00,4.23,4.23,4.04,4.14,576000.0,3.9027,3.9027,3.7274,3.8196,576000.0
2011-08-18 10:30:00,4.13,4.14,4.07,4.12,638400.0,3.8104,3.8196,3.755,3.8012,638400.0
2011-08-18 11:00:00,4.13,4.14,4.08,4.12,304800.0,3.8104,3.8196,3.7643,3.8012,304800.0
2011-08-18 11:30:00,4.11,4.2,4.11,4.2,480000.0,3.7919,3.875,3.7919,3.875,480000.0
2011-08-18 12:00:00,4.2,4.24,4.15,4.2,621600.0,3.875,3.9119,3.8289,3.875,621600.0
2011-08-18 12:30:00,4.2,4.22,4.17,4.18,100800.0,3.875,3.8934,3.8473,3.8565,100800.0
2011-08-18 13:00:00,4.19,4.19,4.12,4.14,249600.0,3.8658,3.8658,3.8012,3.8196,249600.0
2011-08-18 13:30:00,4.14,4.14,4.08,4.09,316800.0,3.8196,3.8196,3.7643,3.7735,316800.0
2011-08-18 14:00:00,4.1,4.19,4.1,4.17,201600.0,3.7827,3.8658,3.7827,3.8473,201600.0
2011-08-18 14:30:00,4.17,4.17,4.09,4.1,81600.0,3.8473,3.8473,3.7735,3.7827,81600.0
2011-08-18 15:00:00,4.1,4.11,4.06,4.11,998400.0,3.7827,3.7919,3.7458,3.7919,998400.0
2011-08-18 15:30:00,4.13,4.2,4.03,4.17,775200.0,3.8104,3.875,3.7181,3.8473,775200.0
2011-08-19 09:30:00,4.0,4.12,3.98,4.1,991200.0,3.6905,3.8012,3.672,3.7827,991200.0
2011-08-19 10:00:00,4.11,4.26,4.1,4.25,592800.0,3.7919,3.9303,3.7827,3.9211,592800.0
2011-08-19 10:30:00,4.25,4.25,4.15,4.18,237600.0,3.9211,3.9211,3.8289,3.8565,237600.0
2011-08-19 11:00:00,4.17,4.17,4.09,4.12,208800.0,3.8473,3.8473,3.7735,3.8012,208800.0
2011-08-19 11:30:00,4.09,4.13,4.08,4.13,81600.0,3.7735,3.8104,3.7643,3.8104,81600.0
2011-08-19 12:00:00,4.16,4.16,4.09,4.09,153600.0,3.8381,3.8381,3.7735,3.7735,153600.0
2011-08-19 12:30:00,4.11,4.14,4.11,4.13,88800.0,3.7919,3.8196,3.7919,3.8104,88800.0
2011-08-19 13:00:00,4.1,4.13,4.1,4.1,108000.0,3.7827,3.8104,3.7827,3.7827,108000.0
2011-08-19 13:30:00,4.08,4.09,4.06,4.08,108000.0,3.7643,3.7735,3.7458,3.7643,108000.0
2011-08-19 14:00:00,4.07,4.07,4.0,4.02,252000.0,3.755,3.755,3.6905,3.7089,252000.0
2011-08-19 14:30:00,4.03,4.05,3.99,4.0,266400.0,3.7181,3.7366,3.6812,3.6905,266400.0
2011-08-19 15:00:00,3.98,4.03,3.96,4.02,458400.0,3.672,3.7181,3.6536,3.7089,458400.0
2011-08-19 15:30:00,4.0,4.03,3.95,3.96,664800.0,3.6905,3.7181,3.6443,3.6536,664800.0
2011-08-22 09:30:00,4.21,4.21,4.12,4.13,895200.0,3.8842,3.8842,3.8012,3.8104,895200.0
2011-08-22 10:00:00,4.13,4.13,4.08,4.11,271200.0,3.8104,3.8104,3.7643,3.7919,271200.0
2011-08-22 10:30:00,4.13,4.13,4.05,4.05,38400.0,3.8104,3.8104,3.7366,3.7366,38400.0
2011-08-22 11:00:00,4.04,4.07,4.03,4.04,192000.0,3.7274,3.755,3.7181,3.7274,192000.0
2011-08-22 11:30:00,4.04,4.04,3.99,4.0,235200.0,3.7274,3.7274,3.6812,3.6905,235200.0
2011-08-22 12:00:00,4.0,4.05,3.99,4.02,108000.0,3.6905,3.7366,3.6812,3.7089,108000.0
2011-08-22 12:30:00,4.0,4.08,4.0,4.07,127200.0,3.6905,3.7643,3.6905,3.755,127200.0
2011-08-22 13:00:00,4.08,4.11,4.08,4.08,158400.0,3.7643,3.7919,3.7643,3.7643,158400.0
2011-08-22 13:30:00,4.06,4.06,4.03,4.06,26400.0,3.7458,3.7458,3.7181,3.7458,26400.0
2011-08-22 14:00:00,4.05,4.08,4.04,4.06,76800.0,3.7366,3.7643,3.7274,3.7458,76800.0
2011-08-22 14:30:00,4.04,4.04,4.01,4.01,38400.0,3.7274,3.7274,3.6997,3.6997,38400.0
2011-08-22 15:00:00,4.01,4.06,4.01,4.06,170400.0,3.6997,3.7458,3.6997,3.7458,170400.0
2011-08-22 15:30:00,4.05,4.06,3.98,3.99,302400.0,3.7366,3.7458,3.672,3.6812,302400.0
2011-08-23 09:30:00,4.06,4.1,4.02,4.07,468000.0,3.7458,3.7827,3.7089,3.755,468000.0
2011-08-23 10:00:00,4.06,4.16,4.06,4.15,643200.0,3.7458,3.8381,3.7458,3.8289,643200.0
2011-08-23 10:30:00,4.14,4.17,4.12,4.12,235200.0,3.8196,3.8473,3.8012,3.8012,235200.0
2011-08-23 11:00:00,4.11,4.15,4.11,4.15,124800.0,3.7919,3.8289,3.7919,3.8289,124800.0
2011-08-23 11:30:00,4.16,4.25,4.15,4.24,504000.0,3.8381,3.9211,3.8289,3.9119,504000.0
2011-08-23 12:00:00,4.24,4.24,4.21,4.22,254400.0,3.9119,3.9119,3.8842,3.8934,254400.0
2011-08-23 12:30:00,4.22,4.27,4.22,4.27,240000.0,3.8934,3.9396,3.8934,3.9396,240000.0
2011-08-23 13:00:00,4.26,4.27,4.22,4.23,120000.0,3.9303,3.9396,3.8934,3.9027,120000.0
2011-08-23 13:30:00,4.23,4.23,4.17,4.18,331200.0,3.9027,3.9027,3.8473,3.8565,331200.0
2011-08-23 14:00:00,4.19,4.21,4.16,4.2,223200.0,3.8658,3.8842,3.8381,3.875,223200.0
2011-08-23 14:30:00,4.22,4.25,4.22,4.23,96000.0,3.8934,3.9211,3.8934,3.9027,96000.0
2011-08-23 15:00:00,4.26,4.35,4.26,4.3,333600.0,3.9303,4.0134,3.9303,3.9672,333600.0
2011-08-23 15:30:00,4.3,4.35,4.29,4.34,271200.0,3.9672,4.0134,3.958,4.0041,271200.0
2011-08-24 09:30:00,4.31,4.45,4.29,4.45,381600.0,3.9765,4.1056,3.958,4.1056,381600.0
2011-08-24 10:00:00,4.44,4.49,4.43,4.44,242400.0,4.0964,4.1425,4.0872,4.0964,242400.0
2011-08-24 10:30:00,4.44,4.44,4.36,4.36,319200.0,4.0964,4.0964,4.0226,4.0226,319200.0
2011-08-24 11:00:00,4.35,4.39,4.34,4.39,81600.0,4.0134,4.0503,4.0041,4.0503,81600.0
2011-08-24 11:30:00,4.35,4.39,4.34,4.37,81600.0,4.0134,4.0503,4.0041,4.0318,81600.0
2011-08-24 12:00:00,4.32,4.33,4.29,4.33,84000.0,3.9857,3.9949,3.958,3.9949,84000.0
2011-08-24 12:30:00,4.33,4.36,4.31,4.36,79200.0,3.9949,4.0226,3.9765,4.0226,79200.0
2011-08-24 13:00:00,4.36,4.42,4.36,4.42,74400.0,4.0226,4.078,4.0226,4.078,74400.0
2011-08-24 13:30:00,4.41,4.41,4.39,4.4,79200.0,4.0687,4.0687,4.0503,4.0595,79200.0
2011-08-24 14:00:00,4.4,4.43,4.39,4.39,36000.0,4.0595,4.0872,4.0503,4.0503,36000.0
2011-08-24 14:30:00,4.38,4.44,4.38,4.42,98400.0,4.0411,4.0964,4.0411,4.078,98400.0
2011-08-24 15:00:00,4.43,4.48,4.43,4.47,232800.0,4.0872,4.1333,4.0872,4.1241,232800.0
2011-08-24 15:30:00,4.48,4.53,4.48,4.52,789600.0,4.1333,4.1794,4.1333,4.1702,789600.0
2011-08-25 09:30:00,4.58,4.62,4.49,4.49,427200.0,4.2256,4.2625,4.1425,4.1425,427200.0
2011-08-25 10:00:00,4.46,4.49,4.38,4.38,396000.0,4.1149,4.1425,4.0411,4.0411,396000.0
2011-08-25 10:30:00,4.39,4.41,4.33,4.38,170400.0,4.0503,4.0687,3.9949,4.0411,170400.0
2011-08-25 11:00:00,4.38,4.41,4.34,4.4,235200.0,4.0411,4.0687,4.0041,4.0595,235200.0
2011-08-25 11:30:00,4.4,4.4,4.34,4.39,108000.0,4.0595,4.0595,4.0041,4.0503,108000.0
2011-08-25 12:00:00,4.4,4.4,4.34,4.36,55200.0,4.0595,4.0595,4.0041,4.0226,55200.0
2011-08-25 12:30:00,4.34,4.34,4.28,4.29,204000.0,4.0041,4.0041,3.9488,3.958,204000.0
2011-08-25 13:00:00,4.33,4.37,4.32,4.35,112800.0,3.9949,4.0318,3.9857,4.0134,112800.0
2011-08-25 13:30:00,4.36,4.38,4.35,4.38,38400.0,4.0226,4.0411,4.0134,4.0411,38400.0
2011-08-25 14:00:00,4.36,4.39,4.35,4.37,67200.0,4.0226,4.0503,4.0134,4.0318,67200.0
2011-08-25 14:30:00,4.35,4.35,4.35,4.35,7200.0,4.0134,4.0134,4.0134,4.0134,7200.0
2011-08-25 15:00:00,4.33,4.37,4.32,4.37,93600.0,3.9949,4.0318,3.9857,4.0318,93600.0
2011-08-25 15:30:00,4.36,4.36,4.28,4.32,247200.0,4.0226,4.0226,3.9488,3.9857,247200.0
2011-08-26 09:30:00,4.26,4.26,4.2,4.24,184800.0,3.9303,3.9303,3.875,3.9119,184800.0
2011-08-26 10:00:00,4.19,4.27,4.07,4.26,451200.0,3.8658,3.9396,3.755,3.9303,451200.0
2011-08-26 10:30:00,4.23,4.38,4.21,4.3,417600.0,3.9027,4.0411,3.8842,3.9672,417600.0
2011-08-26 11:00:00,4.29,4.43,4.29,4.37,268800.0,3.958,4.0872,3.958,4.0318,268800.0
2011-08-26 11:30:00,4.38,4.43,4.38,4.43,134400.0,4.0411,4.0872,4.0411,4.0872,134400.0
2011-08-26 12:00:00,4.43,4.52,4.43,4.5,136800.0,4.0872,4.1702,4.0872,4.1518,136800.0
2011-08-26 12:30:00,4.51,4.51,4.46,4.46,79200.0,4.161,4.161,4.1149,4.1149,79200.0
2011-08-26 13:00:00,4.47,4.5,4.47,4.5,64800.0,4.1241,4.1518,4.1241,4.1518,64800.0
2011-08-26 13:30:00,4.51,4.52,4.49,4.5,93600.0,4.161,4.1702,4.1425,4.1518,93600.0
2011-08-26 14:00:00,4.51,4.52,4.45,4.45,74400.0,4.161,4.1702,4.1056,4.1056,74400.0
2011-08-26 14:30:00,4.45,4.48,4.43,4.47,141600.0,4.1056,4.1333,4.0872,4.1241,141600.0
2011-08-26 15:00:00,4.47,4.47,4.41,4.42,103200.0,4.1241,4.1241,4.0687,4.078,103200.0
2011-08-26 15:30:00,4.42,4.48,4.42,4.48,160800.0,4.078,4.1333,4.078,4.1333,160800.0
2011-08-29 09:30:00,4.64,4.71,4.64,4.68,1164000.0,4.2809,4.3455,4.2809,4.3178,1164000.0
2011-08-29 10:00:00,4.71,4.71,4.69,4.69,93600.0,4.3455,4.3455,4.3271,4.3271,93600.0
2011-08-29 10:30:00,4.69,4.7,4.67,4.67,129600.0,4.3271,4.3363,4.3086,4.3086,129600.0
2011-08-29 11:00:00,4.67,4.68,4.65,4.66,105600.0,4.3086,4.3178,4.2902,4.2994,105600.0
2011-08-29 11:30:00,4.66,4.69,4.66,4.68,158400.0,4.2994,4.3271,4.2994,4.3178,158400.0
2011-08-29 12:00:00,4.68,4.71,4.68,4.71,110400.0,4.3178,4.3455,4.3178,4.3455,110400.0
2011-08-29 12:30:00,4.71,4.73,4.7,4.72,86400.0,4.3455,4.364,4.3363,4.3547,86400.0
2011-08-29 13:00:00,4.74,4.74,4.73,4.74,84000.0,4.3732,4.3732,4.364,4.3732,84000.0
2011-08-29 13:30:00,4.73,4.73,4.71,4.72,9600.0,4.364,4.364,4.3455,4.3547,9600.0
2011-08-29 14:00:00,4.72,4.76,4.72,4.75,158400.0,4.3547,4.3916,4.3547,4.3824,158400.0
2011-08-29 14:30:00,4.75,4.77,4.75,4.77,105600.0,4.3824,4.4009,4.3824,4.4009,105600.0
2011-08-29 15:00:00,4.75,4.77,4.75,4.77,110400.0,4.3824,4.4009,4.3824,4.4009,110400.0
2011-08-29 15:30:00,4.77,4.79,4.75,4.77,295200.0,4.4009,4.4193,4.3824,4.4009,295200.0
2011-08-30 09:30:00,4.74,4.76,4.73,4.75,232800.0,4.3732,4.3916,4.364,4.3824,232800.0
2011-08-30 10:00:00,4.73,4.73,4.66,4.71,458400.0,4.364,4.364,4.2994,4.3455,458400.0
2011-08-30 10:30:00,4.73,4.73,4.7,4.73,96000.0,4.364,4.364,4.3363,4.364,96000.0
2011-08-30 11:00:00,4.74,4.79,4.74,4.78,194400.0,4.3732,4.4193,4.3732,4.4101,194400.0
2011-08-30 11:30:00,4.79,4.84,4.79,4.81,326400.0,4.4193,4.4655,4.4193,4.4378,326400.0
2011-08-30 12:00:00,4.82,4.82,4.79,4.79,204000.0,4.447,4.447,4.4193,4.4193,204000.0
2011-08-30 12:30:00,4.78,4.79,4.75,4.76,76800.0,4.4101,4.4193,4.3824,4.3916,76800.0
2011-08-30 13:00:00,4.75,4.78,4.74,4.77,225600.0,4.3824,4.4101,4.3732,4.4009,225600.0
2011-08-30 13:30:00,4.76,4.78,4.75,4.78,285600.0,4.3916,4.4101,4.3824,4.4101,285600.0
2011-08-30 14:00:00,4.79,4.83,4.75,4.81,381600.0,4.4193,4.4562,4.3824,4.4378,381600.0
2011-08-30 14:30:00,4.83,4.84,4.82,4.84,328800.0,4.4562,4.4655,4.447,4.4655,328800.0
2011-08-30 15:00:00,4.84,4.85,4.83,4.85,136800.0,4.4655,4.4747,4.4562,4.4747,136800.0
2011-08-30 15:30:00,4.85,4.9,4.81,4.81,386400.0,4.4747,4.5208,4.4378,4.4378,386400.0
2011-08-31 09:30:00,4.91,4.97,4.89,4.96,580800.0,4.53,4.5854,4.5116,4.5762,580800.0
2011-08-31 10:00:00,4.97,5.01,4.95,4.98,388800.0,4.5854,4.6223,4.5669,4.5946,388800.0
2011-08-31 10:30:00,4.97,4.99,4.94,4.94,177600.0,4.5854,4.6038,4.5577,4.5577,177600.0
2011-08-31 11:00:00,4.93,4.93,4.89,4.91,132000.0,4.5485,4.5485,4.5116,4.53,132000.0
2011-08-31 11:30:00,4.91,4.92,4.87,4.87,112800.0,4.53,4.5393,4.4931,4.4931,112800.0
2011-08-31 12:00:00,4.88,4.93,4.88,4.92,168000.0,4.5024,4.5485,4.5024,4.5393,168000.0
2011-08-31 12:30:00,4.92,4.95,4.92,4.95,112800.0,4.5393,4.5669,4.5393,4.5669,112800.0
2011-08-31 13:00:00,4.96,4.96,4.93,4.94,384000.0,4.5762,4.5762,4.5485,4.5577,384000.0
2011-08-31 13:30:00,4.92,4.93,4.87,4.87,153600.0,4.5393,4.5485,4.4931,4.4931,153600.0
2011-08-31 14:00:00,4.88,4.89,4.86,4.89,144000.0,4.5024,4.5116,4.4839,4.5116,144000.0
2011-08-31 14:30:00,4.88,4.88,4.8,4.8,156000.0,4.5024,4.5024,4.4285,4.4285,156000.0
2011-08-31 15:00:00,4.83,4.87,4.79,4.82,62400.0,4.4562,4.4931,4.4193,4.447,62400.0
2011-08-31 15:30:00,4.83,4.93,4.83,4.88,432000.0,4.4562,4.5485,4.4562,4.5024,432000.0
2011-09-01 09:30:00,4.89,4.91,4.83,4.84,242400.0,4.5116,4.53,4.4562,4.4655,242400.0
2011-09-01 10:00:00,4.85,5.01,4.85,4.93,679200.0,4.4747,4.6223,4.4747,4.5485,679200.0
2011-09-01 10:30:00,4.93,4.94,4.88,4.88,110400.0,4.5485,4.5577,4.5024,4.5024,110400.0
2011-09-01 11:00:00,4.89,4.9,4.85,4.89,124800.0,4.5116,4.5208,4.4747,4.5116,124800.0
2011-09-01 11:30:00,4.91,4.91,4.88,4.91,132000.0,4.53,4.53,4.5024,4.53,132000.0
2011-09-01 12:00:00,4.89,4.89,4.87,4.87,62400.0,4.5116,4.5116,4.4931,4.4931,62400.0
2011-09-01 12:30:00,4.87,4.88,4.85,4.85,50400.0,4.4931,4.5024,4.4747,4.4747,50400.0
2011-09-01 13:00:00,4.83,4.86,4.82,4.85,136800.0,4.4562,4.4839,4.447,4.4747,136800.0
2011-09-01 13:30:00,4.85,4.85,4.77,4.8,144000.0,4.4747,4.4747,4.4009,4.4285,144000.0
2011-09-01 14:00:00,4.78,4.78,4.75,4.76,84000.0,4.4101,4.4101,4.3824,4.3916,84000.0
2011-09-01 14:30:00,4.79,4.81,4.78,4.78,122400.0,4.4193,4.4378,4.4101,4.4101,122400.0
2011-09-01 15:00:00,4.75,4.77,4.74,4.77,67200.0,4.3824,4.4009,4.3732,4.4009,67200.0
2011-09-01 15:30:00,4.75,4.77,4.72,4.72,220800.0,4.3824,4.4009,4.3547,4.3547,220800.0
2011-09-02 09:30:00,4.48,4.51,4.43,4.46,1495200.0,4.1333,4.161,4.0872,4.1149,1495200.0
2011-09-02 10:00:00,4.46,4.52,4.46,4.48,597600.0,4.1149,4.1702,4.1149,4.1333,597600.0
2011-09-02 10:30:00,4.47,4.48,4.43,4.48,756000.0,4.1241,4.1333,4.0872,4.1333,756000.0
2011-09-02 11:00:00,4.49,4.53,4.48,4.53,314400.0,4.1425,4.1794,4.1333,4.1794,314400.0
2011-09-02 11:30:00,4.52,4.54,4.5,4.51,57600.0,4.1702,4.1887,4.1518,4.161,57600.0
2011-09-02 12:00:00,4.52,4.52,4.5,4.5,62400.0,4.1702,4.1702,4.1518,4.1518,62400.0
2011-09-02 12:30:00,4.5,4.51,4.5,4.51,201600.0,4.1518,4.161,4.1518,4.161,201600.0
2011-09-02 13:00:00,4.49,4.49,4.47,4.48,69600.0,4.1425,4.1425,4.1241,4.1333,69600.0
2011-09-02 13:30:00,4.48,4.49,4.47,4.47,36000.0,4.1333,4.1425,4.1241,4.1241,36000.0
2011-09-02 14:00:00,4.48,4.48,4.43,4.44,458400.0,4.1333,4.1333,4.0872,4.0964,458400.0
2011-09-02 14:30:00,4.42,4.43,4.39,4.42,199200.0,4.078,4.0872,4.0503,4.078,199200.0
2011-09-02 15:00:00,4.4,4.42,4.39,4.41,91200.0,4.0595,4.078,4.0503,4.0687,91200.0
2011-09-02 15:30:00,4.41,4.46,4.41,4.42,429600.0,4.0687,4.1149,4.0687,4.078,429600.0
2011-09-06 09:30:00,4.08,4.14,4.08,4.14,1927200.0,3.7643,3.8196,3.7643,3.8196,1927200.0
2011-09-06 10:00:00,4.14,4.18,4.09,4.09,595200.0,3.8196,3.8565,3.7735,3.7735,595200.0
2011-09-06 10:30:00,4.09,4.13,4.06,4.13,424800.0,3.7735,3.8104,3.7458,3.8104,424800.0
2011-09-06 11:00:00,4.13,4.17,4.11,4.16,204000.0,3.8104,3.8473,3.7919,3.8381,204000.0
2011-09-06 11:30:00,4.17,4.17,4.14,4.16,96000.0,3.8473,3.8473,3.8196,3.8381,96000.0
2011-09-06 12:00:00,4.18,4.21,4.17,4.2,148800.0,3.8565,3.8842,3.8473,3.875,148800.0
2011-09-06 12:30:00,4.18,4.18,4.17,4.18,88800.0,3.8565,3.8565,3.8473,3.8565,88800.0
2011-09-06 13:00:00,4.17,4.22,4.17,4.21,204000.0,3.8473,3.8934,3.8473,3.8842,204000.0
2011-09-06 13:30:00,4.18,4.24,4.18,4.24,108000.0,3.8565,3.9119,3.8565,3.9119,108000.0
2011-09-06 14:00:00,4.25,4.28,4.25,4.27,79200.0,3.9211,3.9488,3.9211,3.9396,79200.0
2011-09-06 14:30:00,4.25,4.25,4.21,4.21,146400.0,3.9211,3.9211,3.8842,3.8842,146400.0
2011-09-06 15:00:00,4.23,4.23,4.18,4.2,48000.0,3.9027,3.9027,3.8565,3.875,48000.0
2011-09-06 15:30:00,4.19,4.32,4.19,4.3,376800.0,3.8658,3.9857,3.8658,3.9672,376800.0
2011-09-07 09:30:00,4.47,4.5,4.43,4.5,828000.0,4.1241,4.1518,4.0872,4.1518,828000.0
2011-09-07 10:00:00,4.5,4.51,4.48,4.48,96000.0,4.1518,4.161,4.1333,4.1333,96000.0
2011-09-07 10:30:00,4.48,4.49,4.46,4.47,108000.0,4.1333,4.1425,4.1149,4.1241,108000.0
2011-09-07 11:00:00,4.5,4.53,4.5,4.52,384000.0,4.1518,4.1794,4.1518,4.1702,384000.0
2011-09-07 11:30:00,4.51,4.52,4.51,4.52,16800.0,4.161,4.1702,4.161,4.1702,16800.0
2011-09-07 12:00:00,4.5,4.52,4.5,4.51,21600.0,4.1518,4.1702,4.1518,4.161,21600.0
2011-09-07 12:30:00,4.53,4.54,4.53,4.54,112800.0,4.1794,4.1887,4.1794,4.1887,112800.0
2011-09-07 13:00:00,4.55,4.57,4.55,4.57,88800.0,4.1979,4.2163,4.1979,4.2163,88800.0
2011-09-07 13:30:00,4.55,4.55,4.54,4.55,45600.0,4.1979,4.1979,4.1887,4.1979,45600.0
2011-09-07 14:00:00,4.57,4.59,4.57,4.59,127200.0,4.2163,4.2348,4.2163,4.2348,127200.0
2011-09-07 14:30:00,4.59,4.6,4.58,4.6,79200.0,4.2348,4.244,4.2256,4.244,79200.0
2011-09-07 15:00:00,4.6,4.6,4.58,4.59,69600.0,4.244,4.244,4.2256,4.2348,69600.0
2011-09-07 15:30:00,4.6,4.61,4.57,4.61,285600.0,4.244,4.2533,4.2163,4.2533,285600.0
2011-09-08 09:30:00,4.54,4.63,4.53,4.59,470400.0,4.1887,4.2717,4.1794,4.2348,470400.0
2011-09-08 10:00:00,4.56,4.62,4.56,4.62,196800.0,4.2071,4.2625,4.2071,4.2625,196800.0
2011-09-08 10:30:00,4.63,4.68,4.63,4.67,206400.0,4.2717,4.3178,4.2717,4.3086,206400.0
2011-09-08 11:00:00,4.69,4.69,4.66,4.66,117600.0,4.3271,4.3271,4.2994,4.2994,117600.0
2011-09-08 11:30:00,4.65,4.67,4.6,4.6,146400.0,4.2902,4.3086,4.244,4.244,146400.0
2011-09-08 12:00:00,4.58,4.61,4.58,4.6,115200.0,4.2256,4.2533,4.2256,4.244,115200.0
2011-09-08 12:30:00,4.58,4.62,4.57,4.61,57600.0,4.2256,4.2625,4.2163,4.2533,57600.0
2011-09-08 13:00:00,4.61,4.63,4.61,4.62,48000.0,4.2533,4.2717,4.2533,4.2625,48000.0
2011-09-08 13:30:00,4.61,4.61,4.5,4.52,309600.0,4.2533,4.2533,4.1518,4.1702,309600.0
2011-09-08 14:00:00,4.51,4.55,4.49,4.5,144000.0,4.161,4.1979,4.1425,4.1518,144000.0
2011-09-08 14:30:00,4.5,4.53,4.5,4.51,74400.0,4.1518,4.1794,4.1518,4.161,74400.0
2011-09-08 15:00:00,4.52,4.52,4.47,4.49,230400.0,4.1702,4.1702,4.1241,4.1425,230400.0
2011-09-08 15:30:00,4.52,4.53,4.48,4.48,669600.0,4.1702,4.1794,4.1333,4.1333,669600.0
2011-09-09 09:30:00,4.34,4.34,4.22,4.25,897600.0,4.0041,4.0041,3.8934,3.9211,897600.0
2011-09-09 10:00:00,4.27,4.3,4.24,4.29,182400.0,3.9396,3.9672,3.9119,3.958,182400.0
2011-09-09 10:30:00,4.3,4.31,4.27,4.29,165600.0,3.9672,3.9765,3.9396,3.958,165600.0
2011-09-09 11:00:00,4.29,4.31,4.18,4.18,326400.0,3.958,3.9765,3.8565,3.8565,326400.0
2011-09-09 11:30:00,4.18,4.21,4.1,4.14,396000.0,3.8565,3.8842,3.7827,3.8196,396000.0
2011-09-09 12:00:00,4.12,4.13,4.09,4.12,276000.0,3.8012,3.8104,3.7735,3.8012,276000.0
2011-09-09 12:30:00,4.11,4.14,4.07,4.13,434400.0,3.7919,3.8196,3.755,3.8104,434400.0
2011-09-09 13:00:00,4.13,4.17,4.1,4.12,412800.0,3.8104,3.8473,3.7827,3.8012,412800.0
2011-09-09 13:30:00,4.11,4.12,4.09,4.1,124800.0,3.7919,3.8012,3.7735,3.7827,124800.0
2011-09-09 14:00:00,4.11,4.13,4.08,4.08,177600.0,3.7919,3.8104,3.7643,3.7643,177600.0
2011-09-09 14:30:00,4.08,4.11,4.06,4.07,175200.0,3.7643,3.7919,3.7458,3.755,175200.0
2011-09-09 15:00:00,4.06,4.1,4.05,4.06,223200.0,3.7458,3.7827,3.7366,3.7458,223200.0
2011-09-09 15:30:00,4.09,4.15,4.08,4.12,540000.0,3.7735,3.8289,3.7643,3.8012,540000.0
2011-09-12 09:30:00,3.95,4.1,3.95,4.09,662400.0,3.6443,3.7827,3.6443,3.7735,662400.0
2011-09-12 10:00:00,4.09,4.11,4.03,4.03,314400.0,3.7735,3.7919,3.7181,3.7181,314400.0
2011-09-12 10:30:00,4.03,4.04,3.98,3.98,213600.0,3.7181,3.7274,3.672,3.672,213600.0
2011-09-12 11:00:00,3.99,4.04,3.99,4.03,117600.0,3.6812,3.7274,3.6812,3.7181,117600.0
2011-09-12 11:30:00,4.06,4.06,4.01,4.02,28800.0,3.7458,3.7458,3.6997,3.7089,28800.0
2011-09-12 12:00:00,4.02,4.02,3.99,4.0,148800.0,3.7089,3.7089,3.6812,3.6905,148800.0
2011-09-12 12:30:00,3.99,4.0,3.97,4.0,110400.0,3.6812,3.6905,3.6628,3.6905,110400.0
2011-09-12 13:00:00,4.01,4.02,3.99,3.99,93600.0,3.6997,3.7089,3.6812,3.6812,93600.0
2011-09-12 13:30:00,3.98,3.99,3.95,3.98,182400.0,3.672,3.6812,3.6443,3.672,182400.0
2011-09-12 14:00:00,3.95,3.96,3.94,3.96,98400.0,3.6443,3.6536,3.6351,3.6536,98400.0
2011-09-12 14:30:00,4.0,4.06,3.98,3.98,391200.0,3.6905,3.7458,3.672,3.672,391200.0
2011-09-12 15:00:00,3.98,4.04,3.97,4.04,74400.0,3.672,3.7274,3.6628,3.7274,74400.0
2011-09-12 15:30:00,4.04,4.2,4.04,4.2,928800.0,3.7274,3.875,3.7274,3.875,928800.0
2011-09-13 09:30:00,4.22,4.24,4.11,4.24,410400.0,3.8934,3.9119,3.7919,3.9119,410400.0
2011-09-13 10:00:00,4.25,4.28,4.24,4.24,326400.0,3.9211,3.9488,3.9119,3.9119,326400.0
2011-09-13 10:30:00,4.25,4.25,4.2,4.21,192000.0,3.9211,3.9211,3.875,3.8842,192000.0
2011-09-13 11:00:00,4.19,4.19,4.15,4.15,206400.0,3.8658,3.8658,3.8289,3.8289,206400.0
2011-09-13 11:30:00,4.18,4.21,4.17,4.21,211200.0,3.8565,3.8842,3.8473,3.8842,211200.0
2011-09-13 12:00:00,4.16,4.2,4.16,4.17,62400.0,3.8381,3.875,3.8381,3.8473,62400.0
2011-09-13 12:30:00,4.21,4.22,4.2,4.21,88800.0,3.8842,3.8934,3.875,3.8842,88800.0
2011-09-13 13:00:00,4.22,4.25,4.22,4.24,110400.0,3.8934,3.9211,3.8934,3.9119,110400.0
2011-09-13 13:30:00,4.23,4.27,4.22,4.25,120000.0,3.9027,3.9396,3.8934,3.9211,120000.0
2011-09-13 14:00:00,4.25,4.28,4.25,4.28,19200.0,3.9211,3.9488,3.9211,3.9488,19200.0
2011-09-13 14:30:00,4.29,4.29,4.22,4.24,168000.0,3.958,3.958,3.8934,3.9119,168000.0
2011-09-13 15:00:00,4.25,4.25,4.18,4.18,146400.0,3.9211,3.9211,3.8565,3.8565,146400.0
2011-09-13 15:30:00,4.24,4.28,4.24,4.25,439200.0,3.9119,3.9488,3.9119,3.9211,439200.0
2011-09-14 09:30:00,4.31,4.34,4.25,4.27,501600.0,3.9765,4.0041,3.9211,3.9396,501600.0
2011-09-14 10:00:00,4.26,4.26,4.14,4.18,506400.0,3.9303,3.9303,3.8196,3.8565,506400.0
2011-09-14 10:30:00,4.17,4.21,4.15,4.18,268800.0,3.8473,3.8842,3.8289,3.8565,268800.0
2011-09-14 11:00:00,4.18,4.27,4.18,4.26,316800.0,3.8565,3.9396,3.8565,3.9303,316800.0
2011-09-14 11:30:00,4.27,4.3,4.26,4.3,182400.0,3.9396,3.9672,3.9303,3.9672,182400.0
2011-09-14 12:00:00,4.31,4.31,4.28,4.3,141600.0,3.9765,3.9765,3.9488,3.9672,141600.0
2011-09-14 12:30:00,4.3,4.34,4.3,4.33,79200.0,3.9672,4.0041,3.9672,3.9949,79200.0
2011-09-14 13:00:00,4.33,4.36,4.33,4.34,398400.0,3.9949,4.0226,3.9949,4.0041,398400.0
2011-09-14 13:30:00,4.36,4.42,4.36,4.39,537600.0,4.0226,4.078,4.0226,4.0503,537600.0
2011-09-14 14:00:00,4.39,4.47,4.39,4.45,115200.0,4.0503,4.1241,4.0503,4.1056,115200.0
2011-09-14 14:30:00,4.44,4.47,4.43,4.47,156000.0,4.0964,4.1241,4.0872,4.1241,156000.0
2011-09-14 15:00:00,4.47,4.56,4.47,4.55,240000.0,4.1241,4.2071,4.1241,4.1979,240000.0
2011-09-14 15:30:00,4.55,4.58,4.41,4.41,2140800.0,4.1979,4.2256,4.0687,4.0687,2140800.0
2011-09-15 09:30:00,4.53,4.54,4.49,4.51,417600.0,4.1794,4.1887,4.1425,4.161,417600.0
2011-09-15 10:00:00,4.53,4.59,4.51,4.51,364800.0,4.1794,4.2348,4.161,4.161,364800.0
2011-09-15 10:30:00,4.5,4.51,4.46,4.47,141600.0,4.1518,4.161,4.1149,4.1241,141600.0
2011-09-15 11:00:00,4.47,4.53,4.47,4.53,115200.0,4.1241,4.1794,4.1241,4.1794,115200.0
2011-09-15 11:30:00,4.53,4.55,4.53,4.54,108000.0,4.1794,4.1979,4.1794,4.1887,108000.0
2011-09-15 12:00:00,4.54,4.56,4.54,4.55,64800.0,4.1887,4.2071,4.1887,4.1979,64800.0
2011-09-15 12:30:00,4.56,4.58,4.56,4.58,136800.0,4.2071,4.2256,4.2071,4.2256,136800.0
2011-09-15 13:00:00,4.57,4.59,4.57,4.58,86400.0,4.2163,4.2348,4.2163,4.2256,86400.0
2011-09-15 13:30:00,4.56,4.58,4.56,4.58,98400.0,4.2071,4.2256,4.2071,4.2256,98400.0
2011-09-15 14:00:00,4.58,4.62,4.58,4.59,81600.0,4.2256,4.2625,4.2256,4.2348,81600.0
2011-09-15 14:30:00,4.6,4.62,4.59,4.62,283200.0,4.244,4.2625,4.2348,4.2625,283200.0
2011-09-15 15:00:00,4.62,4.63,4.57,4.57,288000.0,4.2625,4.2717,4.2163,4.2163,288000.0
2011-09-15 15:30:00,4.58,4.64,4.58,4.64,465600.0,4.2256,4.2809,4.2256,4.2809,465600.0
2011-09-16 09:30:00,4.69,4.75,4.69,4.72,429600.0,4.3271,4.3824,4.3271,4.3547,429600.0
2011-09-16 10:00:00,4.69,4.75,4.68,4.69,242400.0,4.3271,4.3824,4.3178,4.3271,242400.0
2011-09-16 10:30:00,4.66,4.68,4.6,4.63,530400.0,4.2994,4.3178,4.244,4.2717,530400.0
2011-09-16 11:00:00,4.65,4.67,4.63,4.63,252000.0,4.2902,4.3086,4.2717,4.2717,252000.0
2011-09-16 11:30:00,4.62,4.69,4.62,4.69,52800.0,4.2625,4.3271,4.2625,4.3271,52800.0
2011-09-16 12:00:00,4.69,4.71,4.68,4.7,127200.0,4.3271,4.3455,4.3178,4.3363,127200.0
2011-09-16 12:30:00,4.7,4.75,4.7,4.73,103200.0,4.3363,4.3824,4.3363,4.364,103200.0
2011-09-16 13:00:00,4.72,4.72,4.7,4.7,146400.0,4.3547,4.3547,4.3363,4.3363,146400.0
2011-09-16 13:30:00,4.71,4.71,4.67,4.69,86400.0,4.3455,4.3455,4.3086,4.3271,86400.0
2011-09-16 14:00:00,4.69,4.7,4.69,4.7,7200.0,4.3271,4.3363,4.3271,4.3363,7200.0
2011-09-16 14:30:00,4.72,4.73,4.72,4.73,19200.0,4.3547,4.364,4.3547,4.364,19200.0
2011-09-16 15:00:00,4.72,4.72,4.68,4.69,220800.0,4.3547,4.3547,4.3178,4.3271,220800.0
2011-09-16 15:30:00,4.68,4.74,4.68,4.72,844800.0,4.3178,4.3732,4.3178,4.3547,844800.0
2011-09-19 09:30:00,4.51,4.53,4.43,4.43,417600.0,4.161,4.1794,4.0872,4.0872,417600.0
2011-09-19 10:00:00,4.44,4.47,4.42,4.43,184800.0,4.0964,4.1241,4.078,4.0872,184800.0
2011-09-19 10:30:00,4.46,4.46,4.43,4.45,62400.0,4.1149,4.1149,4.0872,4.1056,62400.0
2011-09-19 11:00:00,4.44,4.49,4.44,4.48,177600.0,4.0964,4.1425,4.0964,4.1333,177600.0
2011-09-19 11:30:00,4.46,4.52,4.46,4.5,254400.0,4.1149,4.1702,4.1149,4.1518,254400.0
2011-09-19 12:00:00,4.5,4.51,4.47,4.47,182400.0,4.1518,4.161,4.1241,4.1241,182400.0
2011-09-19 12:30:00,4.47,4.47,4.45,4.46,79200.0,4.1241,4.1241,4.1056,4.1149,79200.0
2011-09-19 13:00:00,4.45,4.46,4.44,4.45,100800.0,4.1056,4.1149,4.0964,4.1056,100800.0
2011-09-19 13:30:00,4.46,4.47,4.45,4.47,72000.0,4.1149,4.1241,4.1056,4.1241,72000.0
2011-09-19 14:00:00,4.48,4.5,4.47,4.49,184800.0,4.1333,4.1518,4.1241,4.1425,184800.0
2011-09-19 14:30:00,4.5,4.54,4.49,4.54,64800.0,4.1518,4.1887,4.1425,4.1887,64800.0
2011-09-19 15:00:00,4.5,4.61,4.49,4.61,518400.0,4.1518,4.2533,4.1425,4.2533,518400.0
2011-09-19 15:30:00,4.61,4.65,4.59,4.59,451200.0,4.2533,4.2902,4.2348,4.2348,451200.0
2011-09-20 09:30:00,4.64,4.67,4.56,4.59,1588800.0,4.2809,4.3086,4.2071,4.2348,1588800.0
2011-09-20 10:00:00,4.59,4.66,4.58,4.66,81600.0,4.2348,4.2994,4.2256,4.2994,81600.0
2011-09-20 10:30:00,4.65,4.71,4.65,4.7,304800.0,4.2902,4.3455,4.2902,4.3363,304800.0
2011-09-20 11:00:00,4.74,4.76,4.74,4.74,242400.0,4.3732,4.3916,4.3732,4.3732,242400.0
2011-09-20 11:30:00,4.73,4.76,4.72,4.76,208800.0,4.364,4.3916,4.3547,4.3916,208800.0
2011-09-20 12:00:00,4.74,4.74,4.71,4.73,72000.0,4.3732,4.3732,4.3455,4.364,72000.0
2011-09-20 12:30:00,4.72,4.75,4.72,4.75,31200.0,4.3547,4.3824,4.3547,4.3824,31200.0
2011-09-20 13:00:00,4.76,4.76,4.75,4.75,60000.0,4.3916,4.3916,4.3824,4.3824,60000.0
2011-09-20 13:30:00,4.75,4.76,4.72,4.74,328800.0,4.3824,4.3916,4.3547,4.3732,328800.0
2011-09-20 14:00:00,4.73,4.77,4.73,4.76,252000.0,4.364,4.4009,4.364,4.3916,252000.0
2011-09-20 14:30:00,4.74,4.74,4.71,4.72,64800.0,4.3732,4.3732,4.3455,4.3547,64800.0
2011-09-20 15:00:00,4.7,4.7,4.65,4.66,108000.0,4.3363,4.3363,4.2902,4.2994,108000.0
2011-09-20 15:30:00,4.66,4.67,4.6,4.61,357600.0,4.2994,4.3086,4.244,4.2533,357600.0
2011-09-21 09:30:00,4.6,4.63,4.58,4.62,998400.0,4.248,4.2757,4.2295,4.2665,998400.0
2011-09-21 10:00:00,4.62,4.64,4.58,4.6,206400.0,4.2665,4.2849,4.2295,4.248,206400.0
2011-09-21 10:30:00,4.6,4.6,4.54,4.54,62400.0,4.248,4.248,4.1926,4.1926,62400.0
2011-09-21 11:00:00,4.55,4.55,4.5,4.51,223200.0,4.2018,4.2018,4.1557,4.1649,223200.0
2011-09-21 11:30:00,4.55,4.55,4.54,4.54,21600.0,4.2018,4.2018,4.1926,4.1926,21600.0
2011-09-21 12:00:00,4.55,4.55,4.51,4.52,163200.0,4.2018,4.2018,4.1649,4.1741,163200.0
2011-09-21 12:30:00,4.53,4.55,4.51,4.54,84000.0,4.1834,4.2018,4.1649,4.1926,84000.0
2011-09-21 13:00:00,4.54,4.56,4.53,4.56,64800.0,4.1926,4.2111,4.1834,4.2111,64800.0
2011-09-21 13:30:00,4.56,4.56,4.56,4.56,2400.0,4.2111,4.2111,4.2111,4.2111,2400.0
2011-09-21 14:00:00,4.56,4.65,4.47,4.54,660000.0,4.2111,4.2942,4.128,4.1926,660000.0
2011-09-21 14:30:00,4.53,4.55,4.4,4.45,681600.0,4.1834,4.2018,4.0633,4.1095,681600.0
2011-09-21 15:00:00,4.45,4.52,4.43,4.43,480000.0,4.1095,4.1741,4.091,4.091,480000.0
2011-09-21 15:30:00,4.44,4.44,4.24,4.24,1236000.0,4.1002,4.1002,3.9156,3.9156,1236000.0
2011-09-22 09:30:00,3.89,3.93,3.82,3.82,2776800.0,3.5923,3.6293,3.5277,3.5277,2776800.0
2011-09-22 10:00:00,3.85,3.96,3.84,3.9,1221600.0,3.5554,3.657,3.5462,3.6016,1221600.0
2011-09-22 10:30:00,3.9,3.93,3.85,3.85,1044000.0,3.6016,3.6293,3.5554,3.5554,1044000.0
2011-09-22 11:00:00,3.86,3.87,3.82,3.82,1029600.0,3.5646,3.5739,3.5277,3.5277,1029600.0
2011-09-22 11:30:00,3.82,3.87,3.8,3.8,916800.0,3.5277,3.5739,3.5092,3.5092,916800.0
2011-09-22 12:00:00,3.8,3.81,3.75,3.78,825600.0,3.5092,3.5185,3.463,3.4908,825600.0
2011-09-22 12:30:00,3.79,3.84,3.78,3.84,280800.0,3.5,3.5462,3.4908,3.5462,280800.0
2011-09-22 13:00:00,3.84,3.84,3.75,3.77,732000.0,3.5462,3.5462,3.463,3.4815,732000.0
2011-09-22 13:30:00,3.76,3.78,3.71,3.71,602400.0,3.4723,3.4908,3.4261,3.4261,602400.0
2011-09-22 14:00:00,3.72,3.85,3.7,3.8,892800.0,3.4353,3.5554,3.4169,3.5092,892800.0
2011-09-22 14:30:00,3.79,3.79,3.72,3.72,583200.0,3.5,3.5,3.4353,3.4353,583200.0
2011-09-22 15:00:00,3.71,3.74,3.65,3.7,696000.0,3.4261,3.4538,3.3707,3.4169,696000.0
2011-09-22 15:30:00,3.69,3.85,3.69,3.81,1879200.0,3.4076,3.5554,3.4076,3.5185,1879200.0
2011-09-23 09:30:00,3.74,3.82,3.71,3.82,542400.0,3.4538,3.5277,3.4261,3.5277,542400.0
2011-09-23 10:00:00,3.8,3.8,3.7,3.75,492000.0,3.5092,3.5092,3.4169,3.463,492000.0
2011-09-23 10:30:00,3.77,3.83,3.75,3.82,504000.0,3.4815,3.5369,3.463,3.5277,504000.0
2011-09-23 11:00:00,3.81,3.86,3.8,3.84,451200.0,3.5185,3.5646,3.5092,3.5462,451200.0
2011-09-23 11:30:00,3.83,3.83,3.79,3.79,115200.0,3.5369,3.5369,3.5,3.5,115200.0
2011-09-23 12:00:00,3.81,3.83,3.79,3.79,96000.0,3.5185,3.5369,3.5,3.5,96000.0
2011-09-23 12:30:00,3.81,3.84,3.76,3.79,345600.0,3.5185,3.5462,3.4723,3.5,345600.0
2011-09-23 13:00:00,3.79,3.8,3.75,3.78,480000.0,3.5,3.5092,3.463,3.4908,480000.0
2011-09-23 13:30:00,3.8,3.87,3.8,3.87,679200.0,3.5092,3.5739,3.5092,3.5739,679200.0
2011-09-23 14:00:00,3.86,3.88,3.8,3.8,357600.0,3.5646,3.5831,3.5092,3.5092,357600.0
2011-09-23 14:30:00,3.8,3.82,3.76,3.78,367200.0,3.5092,3.5277,3.4723,3.4908,367200.0
2011-09-23 15:00:00,3.79,3.85,3.78,3.85,242400.0,3.5,3.5554,3.4908,3.5554,242400.0
2011-09-23 15:30:00,3.85,3.86,3.8,3.84,624000.0,3.5554,3.5646,3.5092,3.5462,624000.0
2011-09-26 09:30:00,3.93,3.97,3.87,3.87,1156800.0,3.6293,3.6662,3.5739,3.5739,1156800.0
2011-09-26 10:00:00,3.88,3.91,3.85,3.9,468000.0,3.5831,3.6108,3.5554,3.6016,468000.0
2011-09-26 10:30:00,3.9,3.93,3.85,3.93,525600.0,3.6016,3.6293,3.5554,3.6293,525600.0
2011-09-26 11:00:00,3.94,3.99,3.92,3.98,772800.0,3.6385,3.6847,3.62,3.6754,772800.0
2011-09-26 11:30:00,3.98,4.03,3.97,4.03,580800.0,3.6754,3.7216,3.6662,3.7216,580800.0
2011-09-26 12:00:00,4.02,4.02,3.99,3.99,484800.0,3.7124,3.7124,3.6847,3.6847,484800.0
2011-09-26 12:30:00,3.99,4.0,3.95,3.95,232800.0,3.6847,3.6939,3.6477,3.6477,232800.0
2011-09-26 13:00:00,3.94,3.96,3.92,3.94,326400.0,3.6385,3.657,3.62,3.6385,326400.0
2011-09-26 13:30:00,3.94,3.97,3.93,3.97,172800.0,3.6385,3.6662,3.6293,3.6662,172800.0
2011-09-26 14:00:00,3.98,4.03,3.98,4.0,607200.0,3.6754,3.7216,3.6754,3.6939,607200.0
2011-09-26 14:30:00,4.01,4.05,4.0,4.04,792000.0,3.7032,3.7401,3.6939,3.7309,792000.0
2011-09-26 15:00:00,4.05,4.09,4.05,4.08,357600.0,3.7401,3.777,3.7401,3.7678,357600.0
2011-09-26 15:30:00,4.08,4.15,4.07,4.13,974400.0,3.7678,3.8324,3.7586,3.814,974400.0
2011-09-27 09:30:00,4.39,4.42,4.35,4.42,1442400.0,4.0541,4.0818,4.0171,4.0818,1442400.0
2011-09-27 10:00:00,4.43,4.43,4.36,4.41,444000.0,4.091,4.091,4.0264,4.0725,444000.0
2011-09-27 10:30:00,4.41,4.45,4.39,4.45,391200.0,4.0725,4.1095,4.0541,4.1095,391200.0
2011-09-27 11:00:00,4.45,4.45,4.41,4.43,180000.0,4.1095,4.1095,4.0725,4.091,180000.0
2011-09-27 11:30:00,4.42,4.44,4.41,4.42,379200.0,4.0818,4.1002,4.0725,4.0818,379200.0
2011-09-27 12:00:00,4.43,4.46,4.43,4.44,338400.0,4.091,4.1187,4.091,4.1002,338400.0
2011-09-27 12:30:00,4.44,4.44,4.41,4.44,201600.0,4.1002,4.1002,4.0725,4.1002,201600.0
2011-09-27 13:00:00,4.44,4.45,4.43,4.45,110400.0,4.1002,4.1095,4.091,4.1095,110400.0
2011-09-27 13:30:00,4.46,4.48,4.43,4.47,400800.0,4.1187,4.1372,4.091,4.128,400800.0
2011-09-27 14:00:00,4.48,4.49,4.47,4.48,280800.0,4.1372,4.1464,4.128,4.1372,280800.0
2011-09-27 14:30:00,4.48,4.49,4.45,4.46,228000.0,4.1372,4.1464,4.1095,4.1187,228000.0
2011-09-27 15:00:00,4.45,4.45,4.34,4.36,751200.0,4.1095,4.1095,4.0079,4.0264,751200.0
2011-09-27 15:30:00,4.35,4.38,4.24,4.3,772800.0,4.0171,4.0448,3.9156,3.971,772800.0
2011-09-28 09:30:00,4.35,4.44,4.34,4.43,420000.0,4.0171,4.1002,4.0079,4.091,420000.0
2011-09-28 10:00:00,4.42,4.42,4.32,4.34,345600.0,4.0818,4.0818,3.9894,4.0079,345600.0
2011-09-28 10:30:00,4.34,4.34,4.27,4.31,261600.0,4.0079,4.0079,3.9433,3.9802,261600.0
2011-09-28 11:00:00,4.31,4.33,4.28,4.32,374400.0,3.9802,3.9987,3.9525,3.9894,374400.0
2011-09-28 11:30:00,4.33,4.39,4.31,4.39,252000.0,3.9987,4.0541,3.9802,4.0541,252000.0
2011-09-28 12:00:00,4.38,4.38,4.33,4.33,36000.0,4.0448,4.0448,3.9987,3.9987,36000.0
2011-09-28 12:30:00,4.34,4.34,4.3,4.33,256800.0,4.0079,4.0079,3.971,3.9987,256800.0
2011-09-28 13:00:00,4.33,4.33,4.27,4.27,55200.0,3.9987,3.9987,3.9433,3.9433,55200.0
2011-09-28 13:30:00,4.25,4.25,4.2,4.21,163200.0,3.9248,3.9248,3.8786,3.8878,163200.0
2011-09-28 14:00:00,4.2,4.22,4.17,4.22,168000.0,3.8786,3.8971,3.8509,3.8971,168000.0
2011-09-28 14:30:00,4.21,4.24,4.21,4.24,57600.0,3.8878,3.9156,3.8878,3.9156,57600.0
2011-09-28 15:00:00,4.25,4.27,4.19,4.2,103200.0,3.9248,3.9433,3.8694,3.8786,103200.0
2011-09-28 15:30:00,4.19,4.19,4.08,4.09,458400.0,3.8694,3.8694,3.7678,3.777,458400.0
2011-09-29 09:30:00,4.31,4.38,4.3,4.35,868800.0,3.9802,4.0448,3.971,4.0171,868800.0
2011-09-29 10:00:00,4.37,4.37,4.29,4.3,576000.0,4.0356,4.0356,3.9617,3.971,576000.0
2011-09-29 10:30:00,4.29,4.29,4.22,4.25,549600.0,3.9617,3.9617,3.8971,3.9248,549600.0
2011-09-29 11:00:00,4.26,4.28,4.24,4.28,331200.0,3.934,3.9525,3.9156,3.9525,331200.0
2011-09-29 11:30:00,4.28,4.31,4.27,4.29,484800.0,3.9525,3.9802,3.9433,3.9617,484800.0
2011-09-29 12:00:00,4.29,4.31,4.27,4.31,120000.0,3.9617,3.9802,3.9433,3.9802,120000.0
2011-09-29 12:30:00,4.28,4.28,4.21,4.24,801600.0,3.9525,3.9525,3.8878,3.9156,801600.0
2011-09-29 13:00:00,4.24,4.27,4.22,4.22,232800.0,3.9156,3.9433,3.8971,3.8971,232800.0
2011-09-29 13:30:00,4.23,4.23,4.15,4.19,314400.0,3.9063,3.9063,3.8324,3.8694,314400.0
2011-09-29 14:00:00,4.16,4.16,4.08,4.13,396000.0,3.8417,3.8417,3.7678,3.814,396000.0
2011-09-29 14:30:00,4.12,4.14,4.06,4.11,336000.0,3.8047,3.8232,3.7493,3.7955,336000.0
2011-09-29 15:00:00,4.1,4.12,4.05,4.1,511200.0,3.7863,3.8047,3.7401,3.7863,511200.0
2011-09-29 15:30:00,4.12,4.26,4.1,4.26,976800.0,3.8047,3.934,3.7863,3.934,976800.0
2011-09-30 09:30:00,4.08,4.19,4.07,4.12,532800.0,3.7678,3.8694,3.7586,3.8047,532800.0
2011-09-30 10:00:00,4.11,4.21,4.11,4.18,261600.0,3.7955,3.8878,3.7955,3.8601,261600.0
2011-09-30 10:30:00,4.17,4.18,4.11,4.11,535200.0,3.8509,3.8601,3.7955,3.7955,535200.0
2011-09-30 11:00:00,4.14,4.21,4.13,4.17,355200.0,3.8232,3.8878,3.814,3.8509,355200.0
2011-09-30 11:30:00,4.2,4.23,4.19,4.19,288000.0,3.8786,3.9063,3.8694,3.8694,288000.0
2011-09-30 12:00:00,4.21,4.21,4.17,4.19,259200.0,3.8878,3.8878,3.8509,3.8694,259200.0
2011-09-30 12:30:00,4.18,4.18,4.16,4.16,76800.0,3.8601,3.8601,3.8417,3.8417,76800.0
2011-09-30 13:00:00,4.14,4.15,4.13,4.14,261600.0,3.8232,3.8324,3.814,3.8232,261600.0
2011-09-30 13:30:00,4.17,4.18,4.15,4.15,112800.0,3.8509,3.8601,3.8324,3.8324,112800.0
2011-09-30 14:00:00,4.14,4.14,4.06,4.08,237600.0,3.8232,3.8232,3.7493,3.7678,237600.0
2011-09-30 14:30:00,4.07,4.1,4.04,4.09,775200.0,3.7586,3.7863,3.7309,3.777,775200.0
2011-09-30 15:00:00,4.09,4.12,4.06,4.06,470400.0,3.777,3.8047,3.7493,3.7493,470400.0
2011-09-30 15:30:00,4.05,4.09,3.98,3.98,847200.0,3.7401,3.777,3.6754,3.6754,847200.0
2011-10-03 09:30:00,3.9,3.95,3.87,3.88,1034400.0,3.6016,3.6477,3.5739,3.5831,1034400.0
2011-10-03 10:00:00,3.88,4.05,3.87,3.98,1334400.0,3.5831,3.7401,3.5739,3.6754,1334400.0
2011-10-03 10:30:00,3.98,3.99,3.87,3.91,1838400.0,3.6754,3.6847,3.5739,3.6108,1838400.0
2011-10-03 11:00:00,3.91,3.97,3.88,3.96,1320000.0,3.6108,3.6662,3.5831,3.657,1320000.0
2011-10-03 11:30:00,3.96,4.0,3.95,4.0,751200.0,3.657,3.6939,3.6477,3.6939,751200.0
2011-10-03 12:00:00,4.01,4.01,3.91,3.92,321600.0,3.7032,3.7032,3.6108,3.62,321600.0
2011-10-03 12:30:00,3.91,3.91,3.86,3.86,424800.0,3.6108,3.6108,3.5646,3.5646,424800.0
2011-10-03 13:00:00,3.85,3.86,3.78,3.8,420000.0,3.5554,3.5646,3.4908,3.5092,420000.0
2011-10-03 13:30:00,3.81,3.81,3.73,3.78,1015200.0,3.5185,3.5185,3.4446,3.4908,1015200.0
2011-10-03 14:00:00,3.79,3.82,3.76,3.76,429600.0,3.5,3.5277,3.4723,3.4723,429600.0
2011-10-03 14:30:00,3.75,3.78,3.71,3.74,549600.0,3.463,3.4908,3.4261,3.4538,549600.0
2011-10-03 15:00:00,3.76,3.81,3.74,3.74,355200.0,3.4723,3.5185,3.4538,3.4538,355200.0
2011-10-03 15:30:00,3.73,3.83,3.69,3.69,952800.0,3.4446,3.5369,3.4076,3.4076,952800.0
2011-10-04 09:30:00,3.56,3.59,3.44,3.49,1214400.0,3.2876,3.3153,3.1768,3.2229,1214400.0
2011-10-04 10:00:00,3.49,3.56,3.45,3.49,1665600.0,3.2229,3.2876,3.186,3.2229,1665600.0
2011-10-04 10:30:00,3.49,3.6,3.47,3.56,1632000.0,3.2229,3.3245,3.2045,3.2876,1632000.0
2011-10-04 11:00:00,3.56,3.63,3.54,3.56,1017600.0,3.2876,3.3522,3.2691,3.2876,1017600.0
2011-10-04 11:30:00,3.57,3.61,3.53,3.59,578400.0,3.2968,3.3338,3.2599,3.3153,578400.0
2011-10-04 12:00:00,3.6,3.65,3.6,3.61,564000.0,3.3245,3.3707,3.3245,3.3338,564000.0
2011-10-04 12:30:00,3.6,3.65,3.6,3.61,208800.0,3.3245,3.3707,3.3245,3.3338,208800.0
2011-10-04 13:00:00,3.61,3.62,3.57,3.58,578400.0,3.3338,3.343,3.2968,3.3061,578400.0
2011-10-04 13:30:00,3.59,3.59,3.55,3.56,98400.0,3.3153,3.3153,3.2784,3.2876,98400.0
2011-10-04 14:00:00,3.58,3.59,3.52,3.54,199200.0,3.3061,3.3153,3.2506,3.2691,199200.0
2011-10-04 14:30:00,3.58,3.58,3.49,3.5,328800.0,3.3061,3.3061,3.2229,3.2322,328800.0
2011-10-04 15:00:00,3.5,3.59,3.46,3.58,441600.0,3.2322,3.3153,3.1952,3.3061,441600.0
2011-10-04 15:30:00,3.6,3.88,3.58,3.85,2008800.0,3.3245,3.5831,3.3061,3.5554,2008800.0
2011-10-05 09:30:00,3.86,3.86,3.79,3.83,633600.0,3.5646,3.5646,3.5,3.5369,633600.0
2011-10-05 10:00:00,3.87,3.92,3.85,3.86,837600.0,3.5739,3.62,3.5554,3.5646,837600.0
2011-10-05 10:30:00,3.86,3.95,3.86,3.94,444000.0,3.5646,3.6477,3.5646,3.6385,444000.0
2011-10-05 11:00:00,3.95,3.95,3.89,3.91,348000.0,3.6477,3.6477,3.5923,3.6108,348000.0
2011-10-05 11:30:00,3.93,3.94,3.9,3.94,165600.0,3.6293,3.6385,3.6016,3.6385,165600.0
2011-10-05 12:00:00,3.92,3.92,3.87,3.87,204000.0,3.62,3.62,3.5739,3.5739,204000.0
2011-10-05 12:30:00,3.86,3.89,3.85,3.89,276000.0,3.5646,3.5923,3.5554,3.5923,276000.0
2011-10-05 13:00:00,3.89,3.94,3.89,3.94,216000.0,3.5923,3.6385,3.5923,3.6385,216000.0
2011-10-05 13:30:00,3.94,3.97,3.92,3.97,266400.0,3.6385,3.6662,3.62,3.6662,266400.0
2011-10-05 14:00:00,3.96,3.97,3.95,3.96,144000.0,3.657,3.6662,3.6477,3.657,144000.0
2011-10-05 14:30:00,3.96,3.97,3.91,3.95,357600.0,3.657,3.6662,3.6108,3.6477,357600.0
2011-10-05 15:00:00,3.91,3.97,3.91,3.95,254400.0,3.6108,3.6662,3.6108,3.6477,254400.0
2011-10-05 15:30:00,3.95,4.02,3.95,4.01,1488000.0,3.6477,3.7124,3.6477,3.7032,1488000.0
2011-10-06 09:30:00,4.02,4.02,3.93,3.95,902400.0,3.7124,3.7124,3.6293,3.6477,902400.0
2011-10-06 10:00:00,3.95,4.05,3.94,4.03,1048800.0,3.6477,3.7401,3.6385,3.7216,1048800.0
2011-10-06 10:30:00,4.04,4.07,4.02,4.02,532800.0,3.7309,3.7586,3.7124,3.7124,532800.0
2011-10-06 11:00:00,4.03,4.07,4.02,4.07,350400.0,3.7216,3.7586,3.7124,3.7586,350400.0
2011-10-06 11:30:00,4.08,4.13,4.08,4.12,612000.0,3.7678,3.814,3.7678,3.8047,612000.0
2011-10-06 12:00:00,4.12,4.14,4.09,4.13,434400.0,3.8047,3.8232,3.777,3.814,434400.0
2011-10-06 12:30:00,4.12,4.14,4.09,4.1,367200.0,3.8047,3.8232,3.777,3.7863,367200.0
2011-10-06 13:00:00,4.09,4.13,4.08,4.1,384000.0,3.777,3.814,3.7678,3.7863,384000.0
2011-10-06 13:30:00,4.09,4.11,4.07,4.11,189600.0,3.777,3.7955,3.7586,3.7955,189600.0
2011-10-06 14:00:00,4.13,4.17,4.12,4.16,316800.0,3.814,3.8509,3.8047,3.8417,316800.0
2011-10-06 14:30:00,4.15,4.16,4.12,4.14,199200.0,3.8324,3.8417,3.8047,3.8232,199200.0
2011-10-06 15:00:00,4.14,4.16,4.1,4.12,348000.0,3.8232,3.8417,3.7863,3.8047,348000.0
2011-10-06 15:30:00,4.11,4.22,4.11,4.2,1632000.0,3.7955,3.8971,3.7955,3.8786,1632000.0
2011-10-07 09:30:00,4.29,4.31,4.23,4.29,864000.0,3.9617,3.9802,3.9063,3.9617,864000.0
2011-10-07 10:00:00,4.29,4.33,4.26,4.32,525600.0,3.9617,3.9987,3.934,3.9894,525600.0
2011-10-07 10:30:00,4.31,4.32,4.26,4.26,350400.0,3.9802,3.9894,3.934,3.934,350400.0
2011-10-07 11:00:00,4.25,4.25,4.21,4.25,739200.0,3.9248,3.9248,3.8878,3.9248,739200.0
2011-10-07 11:30:00,4.26,4.27,4.24,4.27,242400.0,3.934,3.9433,3.9156,3.9433,242400.0
2011-10-07 12:00:00,4.26,4.27,4.16,4.19,1116000.0,3.934,3.9433,3.8417,3.8694,1116000.0
2011-10-07 12:30:00,4.17,4.2,4.14,4.14,429600.0,3.8509,3.8786,3.8232,3.8232,429600.0
2011-10-07 13:00:00,4.15,4.19,4.13,4.17,386400.0,3.8324,3.8694,3.814,3.8509,386400.0
2011-10-07 13:30:00,4.17,4.19,4.13,4.18,441600.0,3.8509,3.8694,3.814,3.8601,441600.0
2011-10-07 14:00:00,4.18,4.23,4.17,4.2,883200.0,3.8601,3.9063,3.8509,3.8786,883200.0
2011-10-07 14:30:00,4.22,4.23,4.18,4.21,446400.0,3.8971,3.9063,3.8601,3.8878,446400.0
2011-10-07 15:00:00,4.21,4.31,4.21,4.31,530400.0,3.8878,3.9802,3.8878,3.9802,530400.0
2011-10-07 15:30:00,4.32,4.32,4.16,4.19,748800.0,3.9894,3.9894,3.8417,3.8694,748800.0
2011-10-10 09:30:00,4.38,4.45,4.37,4.45,986400.0,4.0448,4.1095,4.0356,4.1095,986400.0
2011-10-10 10:00:00,4.44,4.49,4.44,4.48,441600.0,4.1002,4.1464,4.1002,4.1372,441600.0
2011-10-10 10:30:00,4.48,4.51,4.47,4.49,379200.0,4.1372,4.1649,4.128,4.1464,379200.0
2011-10-10 11:00:00,4.49,4.5,4.47,4.5,175200.0,4.1464,4.1557,4.128,4.1557,175200.0
2011-10-10 11:30:00,4.5,4.51,4.49,4.49,96000.0,4.1557,4.1649,4.1464,4.1464,96000.0
2011-10-10 12:00:00,4.5,4.5,4.48,4.49,182400.0,4.1557,4.1557,4.1372,4.1464,182400.0
2011-10-10 12:30:00,4.5,4.5,4.48,4.48,132000.0,4.1557,4.1557,4.1372,4.1372,132000.0
2011-10-10 13:00:00,4.48,4.51,4.48,4.5,372000.0,4.1372,4.1649,4.1372,4.1557,372000.0
2011-10-10 13:30:00,4.49,4.51,4.49,4.5,232800.0,4.1464,4.1649,4.1464,4.1557,232800.0
2011-10-10 14:00:00,4.48,4.5,4.47,4.5,252000.0,4.1372,4.1557,4.128,4.1557,252000.0
2011-10-10 14:30:00,4.5,4.5,4.48,4.48,50400.0,4.1557,4.1557,4.1372,4.1372,50400.0
2011-10-10 15:00:00,4.48,4.48,4.44,4.44,223200.0,4.1372,4.1372,4.1002,4.1002,223200.0
2011-10-10 15:30:00,4.46,4.56,4.44,4.56,552000.0,4.1187,4.2111,4.1002,4.2111,552000.0
2011-10-11 09:30:00,4.48,4.53,4.48,4.52,580800.0,4.1372,4.1834,4.1372,4.1741,580800.0
2011-10-11 10:00:00,4.5,4.55,4.49,4.55,460800.0,4.1557,4.2018,4.1464,4.2018,460800.0
2011-10-11 10:30:00,4.54,4.57,4.54,4.54,372000.0,4.1926,4.2203,4.1926,4.1926,372000.0
2011-10-11 11:00:00,4.54,4.54,4.51,4.53,225600.0,4.1926,4.1926,4.1649,4.1834,225600.0
2011-10-11 11:30:00,4.55,4.56,4.55,4.55,122400.0,4.2018,4.2111,4.2018,4.2018,122400.0
2011-10-11 12:00:00,4.57,4.57,4.55,4.55,55200.0,4.2203,4.2203,4.2018,4.2018,55200.0
2011-10-11 12:30:00,4.54,4.55,4.51,4.53,156000.0,4.1926,4.2018,4.1649,4.1834,156000.0
2011-10-11 13:00:00,4.54,4.56,4.52,4.56,420000.0,4.1926,4.2111,4.1741,4.2111,420000.0
2011-10-11 13:30:00,4.56,4.57,4.54,4.57,468000.0,4.2111,4.2203,4.1926,4.2203,468000.0
2011-10-11 14:00:00,4.58,4.58,4.52,4.53,76800.0,4.2295,4.2295,4.1741,4.1834,76800.0
2011-10-11 14:30:00,4.52,4.54,4.5,4.52,271200.0,4.1741,4.1926,4.1557,4.1741,271200.0
2011-10-11 15:00:00,4.55,4.56,4.53,4.54,273600.0,4.2018,4.2111,4.1834,4.1926,273600.0
2011-10-11 15:30:00,4.53,4.57,4.52,4.54,619200.0,4.1834,4.2203,4.1741,4.1926,619200.0
2011-10-12 09:30:00,4.63,4.63,4.58,4.62,768000.0,4.2757,4.2757,4.2295,4.2665,768000.0
2011-10-12 10:00:00,4.61,4.68,4.6,4.67,208800.0,4.2572,4.3219,4.248,4.3126,208800.0
2011-10-12 10:30:00,4.67,4.7,4.65,4.65,468000.0,4.3126,4.3404,4.2942,4.2942,468000.0
2011-10-12 11:00:00,4.65,4.68,4.65,4.67,139200.0,4.2942,4.3219,4.2942,4.3126,139200.0
2011-10-12 11:30:00,4.67,4.69,4.67,4.68,57600.0,4.3126,4.3311,4.3126,4.3219,57600.0
2011-10-12 12:00:00,4.68,4.69,4.66,4.67,530400.0,4.3219,4.3311,4.3034,4.3126,530400.0
2011-10-12 12:30:00,4.69,4.73,4.68,4.73,292800.0,4.3311,4.3681,4.3219,4.3681,292800.0
2011-10-12 13:00:00,4.73,4.75,4.72,4.73,410400.0,4.3681,4.3865,4.3588,4.3681,410400.0
2011-10-12 13:30:00,4.73,4.75,4.72,4.72,424800.0,4.3681,4.3865,4.3588,4.3588,424800.0
2011-10-12 14:00:00,4.73,4.76,4.7,4.76,127200.0,4.3681,4.3958,4.3404,4.3958,127200.0
2011-10-12 14:30:00,4.76,4.78,4.72,4.72,811200.0,4.3958,4.4142,4.3588,4.3588,811200.0
2011-10-12 15:00:00,4.72,4.73,4.7,4.73,153600.0,4.3588,4.3681,4.3404,4.3681,153600.0
2011-10-12 15:30:00,4.73,4.74,4.65,4.65,645600.0,4.3681,4.3773,4.2942,4.2942,645600.0
2011-10-13 09:30:00,4.58,4.59,4.52,4.54,597600.0,4.2295,4.2388,4.1741,4.1926,597600.0
2011-10-13 10:00:00,4.53,4.56,4.51,4.55,542400.0,4.1834,4.2111,4.1649,4.2018,542400.0
2011-10-13 10:30:00,4.56,4.57,4.49,4.49,292800.0,4.2111,4.2203,4.1464,4.1464,292800.0
2011-10-13 11:00:00,4.49,4.53,4.49,4.51,244800.0,4.1464,4.1834,4.1464,4.1649,244800.0
2011-10-13 11:30:00,4.52,4.56,4.51,4.55,427200.0,4.1741,4.2111,4.1649,4.2018,427200.0
2011-10-13 12:00:00,4.54,4.56,4.51,4.51,148800.0,4.1926,4.2111,4.1649,4.1649,148800.0
2011-10-13 12:30:00,4.52,4.54,4.51,4.54,79200.0,4.1741,4.1926,4.1649,4.1926,79200.0
2011-10-13 13:00:00,4.54,4.59,4.53,4.59,511200.0,4.1926,4.2388,4.1834,4.2388,511200.0
2011-10-13 13:30:00,4.6,4.61,4.59,4.6,129600.0,4.248,4.2572,4.2388,4.248,129600.0
2011-10-13 14:00:00,4.58,4.58,4.58,4.58,19200.0,4.2295,4.2295,4.2295,4.2295,19200.0
2011-10-13 14:30:00,4.59,4.63,4.59,4.62,326400.0,4.2388,4.2757,4.2388,4.2665,326400.0
2011-10-13 15:00:00,4.62,4.65,4.59,4.59,429600.0,4.2665,4.2942,4.2388,4.2388,429600.0
2011-10-13 15:30:00,4.59,4.62,4.56,4.61,283200.0,4.2388,4.2665,4.2111,4.2572,283200.0
2011-10-14 09:30:00,4.76,4.77,4.72,4.75,453600.0,4.3958,4.405,4.3588,4.3865,453600.0
2011-10-14 10:00:00,4.75,4.76,4.71,4.71,520800.0,4.3865,4.3958,4.3496,4.3496,520800.0
2011-10-14 10:30:00,4.72,4.74,4.71,4.72,93600.0,4.3588,4.3773,4.3496,4.3588,93600.0
2011-10-14 11:00:00,4.73,4.73,4.68,4.68,72000.0,4.3681,4.3681,4.3219,4.3219,72000.0
2011-10-14 11:30:00,4.69,4.7,4.69,4.69,69600.0,4.3311,4.3404,4.3311,4.3311,69600.0
2011-10-14 12:00:00,4.68,4.69,4.68,4.68,69600.0,4.3219,4.3311,4.3219,4.3219,69600.0
2011-10-14 12:30:00,4.71,4.71,4.71,4.71,36000.0,4.3496,4.3496,4.3496,4.3496,36000.0
2011-10-14 13:00:00,4.72,4.74,4.72,4.73,362400.0,4.3588,4.3773,4.3588,4.3681,362400.0
2011-10-14 13:30:00,4.73,4.75,4.71,4.74,384000.0,4.3681,4.3865,4.3496,4.3773,384000.0
2011-10-14 14:00:00,4.74,4.75,4.73,4.73,124800.0,4.3773,4.3865,4.3681,4.3681,124800.0
2011-10-14 14:30:00,4.73,4.76,4.72,4.76,163200.0,4.3681,4.3958,4.3588,4.3958,163200.0
2011-10-14 15:00:00,4.76,4.77,4.74,4.77,427200.0,4.3958,4.405,4.3773,4.405,427200.0
2011-10-14 15:30:00,4.77,4.81,4.74,4.81,1855200.0,4.405,4.4419,4.3773,4.4419,1855200.0
2011-10-17 09:30:00,4.76,4.76,4.7,4.7,271200.0,4.3958,4.3958,4.3404,4.3404,271200.0
2011-10-17 10:00:00,4.69,4.7,4.64,4.64,213600.0,4.3311,4.3404,4.2849,4.2849,213600.0
2011-10-17 10:30:00,4.66,4.66,4.61,4.63,187200.0,4.3034,4.3034,4.2572,4.2757,187200.0
2011-10-17 11:00:00,4.64,4.65,4.63,4.65,88800.0,4.2849,4.2942,4.2757,4.2942,88800.0
2011-10-17 11:30:00,4.65,4.65,4.6,4.61,151200.0,4.2942,4.2942,4.248,4.2572,151200.0
2011-10-17 12:00:00,4.6,4.61,4.58,4.61,86400.0,4.248,4.2572,4.2295,4.2572,86400.0
2011-10-17 12:30:00,4.6,4.6,4.56,4.57,232800.0,4.248,4.248,4.2111,4.2203,232800.0
2011-10-17 13:00:00,4.56,4.59,4.55,4.59,307200.0,4.2111,4.2388,4.2018,4.2388,307200.0
2011-10-17 13:30:00,4.58,4.58,4.53,4.56,206400.0,4.2295,4.2295,4.1834,4.2111,206400.0
2011-10-17 14:00:00,4.56,4.56,4.53,4.54,139200.0,4.2111,4.2111,4.1834,4.1926,139200.0
2011-10-17 14:30:00,4.52,4.53,4.49,4.53,216000.0,4.1741,4.1834,4.1464,4.1834,216000.0
2011-10-17 15:00:00,4.53,4.56,4.53,4.53,316800.0,4.1834,4.2111,4.1834,4.1834,316800.0
2011-10-17 15:30:00,4.55,4.57,4.48,4.51,1166400.0,4.2018,4.2203,4.1372,4.1649,1166400.0
2011-10-18 09:30:00,4.46,4.48,4.39,4.42,830400.0,4.1187,4.1372,4.0541,4.0818,830400.0
2011-10-18 10:00:00,4.41,4.44,4.38,4.43,338400.0,4.0725,4.1002,4.0448,4.091,338400.0
2011-10-18 10:30:00,4.46,4.54,4.46,4.53,679200.0,4.1187,4.1926,4.1187,4.1834,679200.0
2011-10-18 11:00:00,4.52,4.53,4.5,4.5,199200.0,4.1741,4.1834,4.1557,4.1557,199200.0
2011-10-18 11:30:00,4.51,4.59,4.51,4.58,386400.0,4.1649,4.2388,4.1649,4.2295,386400.0
2011-10-18 12:00:00,4.58,4.58,4.57,4.57,64800.0,4.2295,4.2295,4.2203,4.2203,64800.0
2011-10-18 12:30:00,4.58,4.62,4.58,4.61,511200.0,4.2295,4.2665,4.2295,4.2572,511200.0
2011-10-18 13:00:00,4.61,4.61,4.57,4.57,192000.0,4.2572,4.2572,4.2203,4.2203,192000.0
2011-10-18 13:30:00,4.6,4.62,4.59,4.6,218400.0,4.248,4.2665,4.2388,4.248,218400.0
2011-10-18 14:00:00,4.63,4.65,4.62,4.64,244800.0,4.2757,4.2942,4.2665,4.2849,244800.0
2011-10-18 14:30:00,4.64,4.65,4.62,4.62,139200.0,4.2849,4.2942,4.2665,4.2665,139200.0
2011-10-18 15:00:00,4.66,4.8,4.65,4.7,1632000.0,4.3034,4.4327,4.2942,4.3404,1632000.0
2011-10-18 15:30:00,4.71,4.78,4.67,4.71,1365600.0,4.3496,4.4142,4.3126,4.3496,1365600.0
2011-10-19 09:30:00,4.7,4.73,4.68,4.7,268800.0,4.3404,4.3681,4.3219,4.3404,268800.0
2011-10-19 10:00:00,4.71,4.77,4.69,4.77,312000.0,4.3496,4.405,4.3311,4.405,312000.0
2011-10-19 10:30:00,4.77,4.78,4.75,4.77,1022400.0,4.405,4.4142,4.3865,4.405,1022400.0
2011-10-19 11:00:00,4.76,4.77,4.74,4.77,1010400.0,4.3958,4.405,4.3773,4.405,1010400.0
2011-10-19 11:30:00,4.77,4.78,4.75,4.75,141600.0,4.405,4.4142,4.3865,4.3865,141600.0
2011-10-19 12:00:00,4.74,4.77,4.73,4.76,184800.0,4.3773,4.405,4.3681,4.3958,184800.0
2011-10-19 12:30:00,4.75,4.78,4.75,4.78,568800.0,4.3865,4.4142,4.3865,4.4142,568800.0
2011-10-19 13:00:00,4.78,4.79,4.77,4.77,460800.0,4.4142,4.4235,4.405,4.405,460800.0
2011-10-19 13:30:00,4.77,4.77,4.73,4.74,331200.0,4.405,4.405,4.3681,4.3773,331200.0
2011-10-19 14:00:00,4.75,4.75,4.64,4.64,451200.0,4.3865,4.3865,4.2849,4.2849,451200.0
2011-10-19 14:30:00,4.64,4.68,4.62,4.63,424800.0,4.2849,4.3219,4.2665,4.2757,424800.0
2011-10-19 15:00:00,4.63,4.64,4.6,4.61,352800.0,4.2757,4.2849,4.248,4.2572,352800.0
2011-10-19 15:30:00,4.63,4.67,4.59,4.61,640800.0,4.2757,4.3126,4.2388,4.2572,640800.0
2011-10-20 09:30:00,4.64,4.68,4.61,4.62,364800.0,4.2849,4.3219,4.2572,4.2665,364800.0
2011-10-20 10:00:00,4.66,4.71,4.64,4.65,470400.0,4.3034,4.3496,4.2849,4.2942,470400.0
2011-10-20 10:30:00,4.64,4.67,4.59,4.59,391200.0,4.2849,4.3126,4.2388,4.2388,391200.0
2011-10-20 11:00:00,4.58,4.58,4.54,4.58,273600.0,4.2295,4.2295,4.1926,4.2295,273600.0
2011-10-20 11:30:00,4.58,4.6,4.54,4.54,494400.0,4.2295,4.248,4.1926,4.1926,494400.0
2011-10-20 12:00:00,4.54,4.55,4.5,4.51,153600.0,4.1926,4.2018,4.1557,4.1649,153600.0
2011-10-20 12:30:00,4.52,4.59,4.52,4.59,333600.0,4.1741,4.2388,4.1741,4.2388,333600.0
2011-10-20 13:00:00,4.58,4.67,4.58,4.65,1130400.0,4.2295,4.3126,4.2295,4.2942,1130400.0
2011-10-20 13:30:00,4.66,4.68,4.63,4.64,1072800.0,4.3034,4.3219,4.2757,4.2849,1072800.0
2011-10-20 14:00:00,4.65,4.66,4.61,4.65,280800.0,4.2942,4.3034,4.2572,4.2942,280800.0
2011-10-20 14:30:00,4.65,4.73,4.64,4.71,744000.0,4.2942,4.3681,4.2849,4.3496,744000.0
2011-10-20 15:00:00,4.7,4.71,4.63,4.64,276000.0,4.3404,4.3496,4.2757,4.2849,276000.0
2011-10-20 15:30:00,4.64,4.7,4.64,4.68,1754400.0,4.2849,4.3404,4.2849,4.3219,1754400.0
2011-10-21 09:30:00,4.84,4.9,4.84,4.89,1238400.0,4.4696,4.525,4.4696,4.5158,1238400.0
2011-10-21 10:00:00,4.89,4.94,4.86,4.93,734400.0,4.5158,4.562,4.4881,4.5528,734400.0
2011-10-21 10:30:00,4.93,4.95,4.92,4.93,470400.0,4.5528,4.5712,4.5435,4.5528,470400.0
2011-10-21 11:00:00,4.93,4.95,4.91,4.94,93600.0,4.5528,4.5712,4.5343,4.562,93600.0
2011-10-21 11:30:00,4.95,4.96,4.93,4.95,187200.0,4.5712,4.5805,4.5528,4.5712,187200.0
2011-10-21 12:00:00,4.94,4.95,4.93,4.93,319200.0,4.562,4.5712,4.5528,4.5528,319200.0
2011-10-21 12:30:00,4.92,4.93,4.91,4.92,273600.0,4.5435,4.5528,4.5343,4.5435,273600.0
2011-10-21 13:00:00,4.91,4.91,4.87,4.87,328800.0,4.5343,4.5343,4.4973,4.4973,328800.0
2011-10-21 13:30:00,4.87,4.89,4.86,4.87,136800.0,4.4973,4.5158,4.4881,4.4973,136800.0
2011-10-21 14:00:00,4.86,4.93,4.86,4.92,434400.0,4.4881,4.5528,4.4881,4.5435,434400.0
2011-10-21 14:30:00,4.92,4.95,4.91,4.94,372000.0,4.5435,4.5712,4.5343,4.562,372000.0
2011-10-21 15:00:00,4.95,4.97,4.94,4.95,432000.0,4.5712,4.5897,4.562,4.5712,432000.0
2011-10-21 15:30:00,4.95,5.01,4.93,5.0,2829600.0,4.5712,4.6266,4.5528,4.6174,2829600.0
2011-10-24 09:30:00,5.05,5.09,5.03,5.05,456000.0,4.6636,4.7005,4.6451,4.6636,456000.0
2011-10-24 10:00:00,5.06,5.12,5.04,5.11,196800.0,4.6728,4.7282,4.6543,4.719,196800.0
2011-10-24 10:30:00,5.11,5.12,5.06,5.06,1248000.0,4.719,4.7282,4.6728,4.6728,1248000.0
2011-10-24 11:00:00,5.06,5.13,5.06,5.13,1934400.0,4.6728,4.7374,4.6728,4.7374,1934400.0
2011-10-24 11:30:00,5.12,5.13,5.12,5.12,139200.0,4.7282,4.7374,4.7282,4.7282,139200.0
2011-10-24 12:00:00,5.13,5.14,5.12,5.13,187200.0,4.7374,4.7467,4.7282,4.7374,187200.0
2011-10-24 12:30:00,5.13,5.13,5.09,5.13,1663200.0,4.7374,4.7374,4.7005,4.7374,1663200.0
2011-10-24 13:00:00,5.12,5.14,5.12,5.14,91200.0,4.7282,4.7467,4.7282,4.7467,91200.0
2011-10-24 13:30:00,5.13,5.17,5.13,5.16,494400.0,4.7374,4.7744,4.7374,4.7652,494400.0
2011-10-24 14:00:00,5.16,5.16,5.12,5.14,496800.0,4.7652,4.7652,4.7282,4.7467,496800.0
2011-10-24 14:30:00,5.14,5.15,5.14,5.14,67200.0,4.7467,4.7559,4.7467,4.7467,67200.0
2011-10-24 15:00:00,5.16,5.18,5.1,5.1,400800.0,4.7652,4.7836,4.7097,4.7097,400800.0
2011-10-24 15:30:00,5.11,5.14,5.09,5.14,811200.0,4.719,4.7467,4.7005,4.7467,811200.0
2011-10-25 09:30:00,5.06,5.06,4.92,5.0,525600.0,4.6728,4.6728,4.5435,4.6174,525600.0
2011-10-25 10:00:00,4.96,5.04,4.94,5.04,664800.0,4.5805,4.6543,4.562,4.6543,664800.0
2011-10-25 10:30:00,5.02,5.06,5.0,5.0,148800.0,4.6359,4.6728,4.6174,4.6174,148800.0
2011-10-25 11:00:00,4.99,5.01,4.96,4.98,103200.0,4.6082,4.6266,4.5805,4.5989,103200.0
2011-10-25 11:30:00,4.98,5.0,4.97,4.99,136800.0,4.5989,4.6174,4.5897,4.6082,136800.0
2011-10-25 12:00:00,4.99,5.05,4.98,5.05,122400.0,4.6082,4.6636,4.5989,4.6636,122400.0
2011-10-25 12:30:00,5.05,5.05,4.99,4.99,57600.0,4.6636,4.6636,4.6082,4.6082,57600.0
2011-10-25 13:00:00,5.0,5.04,4.99,5.02,115200.0,4.6174,4.6543,4.6082,4.6359,115200.0
2011-10-25 13:30:00,5.0,5.01,4.98,5.01,79200.0,4.6174,4.6266,4.5989,4.6266,79200.0
2011-10-25 14:00:00,4.99,4.99,4.95,4.96,72000.0,4.6082,4.6082,4.5712,4.5805,72000.0
2011-10-25 14:30:00,4.95,4.99,4.94,4.99,156000.0,4.5712,4.6082,4.562,4.6082,156000.0
2011-10-25 15:00:00,5.0,5.01,4.93,4.94,201600.0,4.6174,4.6266,4.5528,4.562,201600.0
2011-10-25 15:30:00,4.95,4.96,4.84,4.87,794400.0,4.5712,4.5805,4.4696,4.4973,794400.0
2011-10-26 09:30:00,5.07,5.08,5.02,5.04,1149600.0,4.682,4.6913,4.6359,4.6543,1149600.0
2011-10-26 10:00:00,5.04,5.05,4.95,4.99,472800.0,4.6543,4.6636,4.5712,4.6082,472800.0
2011-10-26 10:30:00,4.99,4.99,4.85,4.87,410400.0,4.6082,4.6082,4.4789,4.4973,410400.0
2011-10-26 11:00:00,4.89,4.92,4.89,4.91,609600.0,4.5158,4.5435,4.5158,4.5343,609600.0
2011-10-26 11:30:00,4.91,4.96,4.91,4.95,304800.0,4.5343,4.5805,4.5343,4.5712,304800.0
2011-10-26 12:00:00,4.94,4.95,4.91,4.92,172800.0,4.562,4.5712,4.5343,4.5435,172800.0
2011-10-26 12:30:00,4.92,4.94,4.92,4.93,48000.0,4.5435,4.562,4.5435,4.5528,48000.0
2011-10-26 13:00:00,4.9,4.91,4.87,4.91,252000.0,4.525,4.5343,4.4973,4.5343,252000.0
2011-10-26 13:30:00,4.92,5.03,4.92,5.01,513600.0,4.5435,4.6451,4.5435,4.6266,513600.0
2011-10-26 14:00:00,5.02,5.06,5.0,5.02,372000.0,4.6359,4.6728,4.6174,4.6359,372000.0
2011-10-26 14:30:00,5.03,5.08,5.01,5.03,367200.0,4.6451,4.6913,4.6266,4.6451,367200.0
2011-10-26 15:00:00,5.04,5.07,5.02,5.06,436800.0,4.6543,4.682,4.6359,4.6728,436800.0
2011-10-26 15:30:00,5.06,5.1,5.03,5.07,717600.0,4.6728,4.7097,4.6451,4.682,717600.0
2011-10-27 09:30:00,5.41,5.45,5.36,5.36,2337600.0,4.996,5.033,4.9498,4.9498,2337600.0
2011-10-27 10:00:00,5.34,5.39,5.34,5.35,278400.0,4.9314,4.9776,4.9314,4.9406,278400.0
2011-10-27 10:30:00,5.35,5.39,5.33,5.39,254400.0,4.9406,4.9776,4.9221,4.9776,254400.0
2011-10-27 11:00:00,5.38,5.4,5.38,5.4,364800.0,4.9683,4.9868,4.9683,4.9868,364800.0
2011-10-27 11:30:00,5.4,5.43,5.39,5.43,304800.0,4.9868,5.0145,4.9776,5.0145,304800.0
2011-10-27 12:00:00,5.43,5.49,5.43,5.46,328800.0,5.0145,5.0699,5.0145,5.0422,328800.0
2011-10-27 12:30:00,5.46,5.48,5.44,5.45,228000.0,5.0422,5.0607,5.0237,5.033,228000.0
2011-10-27 13:00:00,5.45,5.48,5.45,5.47,213600.0,5.033,5.0607,5.033,5.0514,213600.0
2011-10-27 13:30:00,5.47,5.51,5.47,5.51,261600.0,5.0514,5.0884,5.0514,5.0884,261600.0
2011-10-27 14:00:00,5.51,5.53,5.5,5.53,268800.0,5.0884,5.1068,5.0791,5.1068,268800.0
2011-10-27 14:30:00,5.53,5.55,5.51,5.52,415200.0,5.1068,5.1253,5.0884,5.0976,415200.0
2011-10-27 15:00:00,5.53,5.61,5.52,5.58,362400.0,5.1068,5.1807,5.0976,5.153,362400.0
2011-10-27 15:30:00,5.57,5.57,5.44,5.51,1216800.0,5.1438,5.1438,5.0237,5.0884,1216800.0
2011-10-28 09:30:00,5.46,5.53,5.46,5.49,458400.0,5.0422,5.1068,5.0422,5.0699,458400.0
2011-10-28 10:00:00,5.49,5.51,5.46,5.49,357600.0,5.0699,5.0884,5.0422,5.0699,357600.0
2011-10-28 10:30:00,5.49,5.52,5.49,5.51,43200.0,5.0699,5.0976,5.0699,5.0884,43200.0
2011-10-28 11:00:00,5.51,5.53,5.51,5.52,278400.0,5.0884,5.1068,5.0884,5.0976,278400.0
2011-10-28 11:30:00,5.53,5.54,5.48,5.49,127200.0,5.1068,5.1161,5.0607,5.0699,127200.0
2011-10-28 12:00:00,5.49,5.51,5.47,5.47,108000.0,5.0699,5.0884,5.0514,5.0514,108000.0
2011-10-28 12:30:00,5.49,5.51,5.48,5.51,129600.0,5.0699,5.0884,5.0607,5.0884,129600.0
2011-10-28 13:00:00,5.52,5.54,5.5,5.54,192000.0,5.0976,5.1161,5.0791,5.1161,192000.0
2011-10-28 13:30:00,5.54,5.54,5.5,5.52,350400.0,5.1161,5.1161,5.0791,5.0976,350400.0
2011-10-28 14:00:00,5.51,5.52,5.49,5.5,57600.0,5.0884,5.0976,5.0699,5.0791,57600.0
2011-10-28 14:30:00,5.51,5.51,5.49,5.5,230400.0,5.0884,5.0884,5.0699,5.0791,230400.0
2011-10-28 15:00:00,5.51,5.53,5.5,5.52,326400.0,5.0884,5.1068,5.0791,5.0976,326400.0
2011-10-28 15:30:00,5.51,5.57,5.5,5.54,768000.0,5.0884,5.1438,5.0791,5.1161,768000.0
2011-10-31 09:30:00,5.35,5.37,5.32,5.32,381600.0,4.9406,4.9591,4.9129,4.9129,381600.0
2011-10-31 10:00:00,5.32,5.37,5.32,5.34,168000.0,4.9129,4.9591,4.9129,4.9314,168000.0
2011-10-31 10:30:00,5.36,5.37,5.34,5.34,132000.0,4.9498,4.9591,4.9314,4.9314,132000.0
2011-10-31 11:00:00,5.35,5.37,5.31,5.32,232800.0,4.9406,4.9591,4.9037,4.9129,232800.0
2011-10-31 11:30:00,5.33,5.35,5.33,5.34,148800.0,4.9221,4.9406,4.9221,4.9314,148800.0
2011-10-31 12:00:00,5.33,5.33,5.29,5.29,256800.0,4.9221,4.9221,4.8852,4.8852,256800.0
2011-10-31 12:30:00,5.28,5.29,5.27,5.29,268800.0,4.876,4.8852,4.8667,4.8852,268800.0
2011-10-31 13:00:00,5.3,5.32,5.3,5.3,314400.0,4.8944,4.9129,4.8944,4.8944,314400.0
2011-10-31 13:30:00,5.32,5.36,5.31,5.34,355200.0,4.9129,4.9498,4.9037,4.9314,355200.0
2011-10-31 14:00:00,5.34,5.34,5.31,5.31,76800.0,4.9314,4.9314,4.9037,4.9037,76800.0
2011-10-31 14:30:00,5.33,5.33,5.3,5.33,105600.0,4.9221,4.9221,4.8944,4.9221,105600.0
2011-10-31 15:00:00,5.32,5.32,5.24,5.24,405600.0,4.9129,4.9129,4.839,4.839,405600.0
2011-10-31 15:30:00,5.23,5.27,5.17,5.17,1080000.0,4.8298,4.8667,4.7744,4.7744,1080000.0
2011-11-01 09:30:00,4.86,4.86,4.75,4.86,1653600.0,4.4881,4.4881,4.3865,4.4881,1653600.0
2011-11-01 10:00:00,4.84,4.92,4.79,4.91,1166400.0,4.4696,4.5435,4.4235,4.5343,1166400.0
2011-11-01 10:30:00,4.91,4.94,4.87,4.87,684000.0,4.5343,4.562,4.4973,4.4973,684000.0
2011-11-01 11:00:00,4.88,4.91,4.85,4.87,141600.0,4.5066,4.5343,4.4789,4.4973,141600.0
2011-11-01 11:30:00,4.88,4.88,4.76,4.77,650400.0,4.5066,4.5066,4.3958,4.405,650400.0
2011-11-01 12:00:00,4.77,4.82,4.74,4.8,909600.0,4.405,4.4512,4.3773,4.4327,909600.0
2011-11-01 12:30:00,4.79,4.83,4.76,4.77,463200.0,4.4235,4.4604,4.3958,4.405,463200.0
2011-11-01 13:00:00,4.76,4.88,4.75,4.86,931200.0,4.3958,4.5066,4.3865,4.4881,931200.0
2011-11-01 13:30:00,4.87,4.93,4.84,4.85,1082400.0,4.4973,4.5528,4.4696,4.4789,1082400.0
2011-11-01 14:00:00,4.85,4.95,4.85,4.93,537600.0,4.4789,4.5712,4.4789,4.5528,537600.0
2011-11-01 14:30:00,4.92,4.94,4.85,4.86,643200.0,4.5435,4.562,4.4789,4.4881,643200.0
2011-11-01 15:00:00,4.87,4.87,4.8,4.84,355200.0,4.4973,4.4973,4.4327,4.4696,355200.0
2011-11-01 15:30:00,4.83,4.9,4.74,4.78,1483200.0,4.4604,4.525,4.3773,4.4142,1483200.0
2011-11-02 09:30:00,4.97,4.97,4.93,4.93,684000.0,4.5897,4.5897,4.5528,4.5528,684000.0
2011-11-02 10:00:00,4.94,4.97,4.92,4.97,216000.0,4.562,4.5897,4.5435,4.5897,216000.0
2011-11-02 10:30:00,4.94,5.04,4.94,5.04,256800.0,4.562,4.6543,4.562,4.6543,256800.0
2011-11-02 11:00:00,5.03,5.04,5.02,5.02,307200.0,4.6451,4.6543,4.6359,4.6359,307200.0
2011-11-02 11:30:00,5.01,5.02,5.0,5.02,21600.0,4.6266,4.6359,4.6174,4.6359,21600.0
2011-11-02 12:00:00,5.0,5.02,4.98,4.99,60000.0,4.6174,4.6359,4.5989,4.6082,60000.0
2011-11-02 12:30:00,4.99,5.03,4.95,4.95,453600.0,4.6082,4.6451,4.5712,4.5712,453600.0
2011-11-02 13:00:00,4.95,4.95,4.89,4.91,244800.0,4.5712,4.5712,4.5158,4.5343,244800.0
2011-11-02 13:30:00,4.9,4.95,4.9,4.91,64800.0,4.525,4.5712,4.525,4.5343,64800.0
2011-11-02 14:00:00,4.9,4.94,4.88,4.93,84000.0,4.525,4.562,4.5066,4.5528,84000.0
2011-11-02 14:30:00,4.92,5.0,4.92,4.98,319200.0,4.5435,4.6174,4.5435,4.5989,319200.0
2011-11-02 15:00:00,4.99,5.02,4.97,5.01,321600.0,4.6082,4.6359,4.5897,4.6266,321600.0
2011-11-02 15:30:00,5.01,5.02,4.96,4.99,278400.0,4.6266,4.6359,4.5805,4.6082,278400.0
2011-11-03 09:30:00,5.14,5.18,5.05,5.08,792000.0,4.7467,4.7836,4.6636,4.6913,792000.0
2011-11-03 10:00:00,5.06,5.09,5.0,5.09,1214400.0,4.6728,4.7005,4.6174,4.7005,1214400.0
2011-11-03 10:30:00,5.08,5.15,5.08,5.12,842400.0,4.6913,4.7559,4.6913,4.7282,842400.0
2011-11-03 11:00:00,5.12,5.17,5.1,5.17,456000.0,4.7282,4.7744,4.7097,4.7744,456000.0
2011-11-03 11:30:00,5.16,5.17,5.13,5.13,242400.0,4.7652,4.7744,4.7374,4.7374,242400.0
2011-11-03 12:00:00,5.13,5.17,5.13,5.17,295200.0,4.7374,4.7744,4.7374,4.7744,295200.0
2011-11-03 12:30:00,5.17,5.19,5.12,5.18,520800.0,4.7744,4.7929,4.7282,4.7836,520800.0
2011-11-03 13:00:00,5.18,5.22,5.17,5.21,228000.0,4.7836,4.8206,4.7744,4.8113,228000.0
2011-11-03 13:30:00,5.19,5.26,5.19,5.22,348000.0,4.7929,4.8575,4.7929,4.8206,348000.0
2011-11-03 14:00:00,5.22,5.25,5.22,5.22,420000.0,4.8206,4.8483,4.8206,4.8206,420000.0
2011-11-03 14:30:00,5.22,5.24,5.2,5.22,244800.0,4.8206,4.839,4.8021,4.8206,244800.0
2011-11-03 15:00:00,5.22,5.26,5.22,5.26,324000.0,4.8206,4.8575,4.8206,4.8575,324000.0
2011-11-03 15:30:00,5.26,5.29,5.23,5.26,1219200.0,4.8575,4.8852,4.8298,4.8575,1219200.0
2011-11-04 09:30:00,5.17,5.17,5.1,5.1,708000.0,4.7744,4.7744,4.7097,4.7097,708000.0
2011-11-04 10:00:00,5.1,5.13,5.06,5.08,448800.0,4.7097,4.7374,4.6728,4.6913,448800.0
2011-11-04 10:30:00,5.05,5.06,5.0,5.04,374400.0,4.6636,4.6728,4.6174,4.6543,374400.0
2011-11-04 11:00:00,5.06,5.07,5.01,5.04,132000.0,4.6728,4.682,4.6266,4.6543,132000.0
2011-11-04 11:30:00,5.05,5.07,5.05,5.07,24000.0,4.6636,4.682,4.6636,4.682,24000.0
2011-11-04 12:00:00,5.08,5.08,5.07,5.07,38400.0,4.6913,4.6913,4.682,4.682,38400.0
2011-11-04 12:30:00,5.07,5.07,5.05,5.07,81600.0,4.682,4.682,4.6636,4.682,81600.0
2011-11-04 13:00:00,5.07,5.13,5.07,5.13,338400.0,4.682,4.7374,4.682,4.7374,338400.0
2011-11-04 13:30:00,5.13,5.18,5.12,5.16,204000.0,4.7374,4.7836,4.7282,4.7652,204000.0
2011-11-04 14:00:00,5.16,5.18,5.15,5.18,79200.0,4.7652,4.7836,4.7559,4.7836,79200.0
2011-11-04 14:30:00,5.18,5.18,5.14,5.15,64800.0,4.7836,4.7836,4.7467,4.7559,64800.0
2011-11-04 15:00:00,5.13,5.13,5.1,5.13,139200.0,4.7374,4.7374,4.7097,4.7374,139200.0
2011-11-04 15:30:00,5.14,5.19,5.13,5.18,672000.0,4.7467,4.7929,4.7374,4.7836,672000.0
2011-11-07 09:30:00,5.18,5.27,5.16,5.25,499200.0,4.7836,4.8667,4.7652,4.8483,499200.0
2011-11-07 10:00:00,5.22,5.24,5.17,5.17,230400.0,4.8206,4.839,4.7744,4.7744,230400.0
2011-11-07 10:30:00,5.16,5.17,5.11,5.12,307200.0,4.7652,4.7744,4.719,4.7282,307200.0
2011-11-07 11:00:00,5.13,5.15,5.1,5.1,312000.0,4.7374,4.7559,4.7097,4.7097,312000.0
2011-11-07 11:30:00,5.11,5.13,5.1,5.11,146400.0,4.719,4.7374,4.7097,4.719,146400.0
2011-11-07 12:00:00,5.13,5.13,5.05,5.06,216000.0,4.7374,4.7374,4.6636,4.6728,216000.0
2011-11-07 12:30:00,5.05,5.07,5.05,5.07,76800.0,4.6636,4.682,4.6636,4.682,76800.0
2011-11-07 13:00:00,5.08,5.09,5.07,5.09,36000.0,4.6913,4.7005,4.682,4.7005,36000.0
2011-11-07 13:30:00,5.1,5.16,5.09,5.15,357600.0,4.7097,4.7652,4.7005,4.7559,357600.0
2011-11-07 14:00:00,5.16,5.21,5.15,5.21,494400.0,4.7652,4.8113,4.7559,4.8113,494400.0
2011-11-07 14:30:00,5.2,5.24,5.19,5.24,218400.0,4.8021,4.839,4.7929,4.839,218400.0
2011-11-07 15:00:00,5.23,5.27,5.22,5.22,225600.0,4.8298,4.8667,4.8206,4.8206,225600.0
2011-11-07 15:30:00,5.22,5.3,5.22,5.29,530400.0,4.8206,4.8944,4.8206,4.8852,530400.0
2011-11-08 09:30:00,5.37,5.38,5.33,5.36,669600.0,4.9591,4.9683,4.9221,4.9498,669600.0
2011-11-08 10:00:00,5.37,5.37,5.27,5.28,504000.0,4.9591,4.9591,4.8667,4.876,504000.0
2011-11-08 10:30:00,5.27,5.32,5.27,5.29,319200.0,4.8667,4.9129,4.8667,4.8852,319200.0
2011-11-08 11:00:00,5.29,5.31,5.22,5.24,345600.0,4.8852,4.9037,4.8206,4.839,345600.0
2011-11-08 11:30:00,5.25,5.26,5.23,5.24,199200.0,4.8483,4.8575,4.8298,4.839,199200.0
2011-11-08 12:00:00,5.23,5.28,5.23,5.27,247200.0,4.8298,4.876,4.8298,4.8667,247200.0
2011-11-08 12:30:00,5.27,5.28,5.25,5.26,156000.0,4.8667,4.876,4.8483,4.8575,156000.0
2011-11-08 13:00:00,5.26,5.29,5.24,5.29,33600.0,4.8575,4.8852,4.839,4.8852,33600.0
2011-11-08 13:30:00,5.29,5.39,5.29,5.36,460800.0,4.8852,4.9776,4.8852,4.9498,460800.0
2011-11-08 14:00:00,5.37,5.4,5.35,5.4,232800.0,4.9591,4.9868,4.9406,4.9868,232800.0
2011-11-08 14:30:00,5.42,5.42,5.4,5.4,120000.0,5.0053,5.0053,4.9868,4.9868,120000.0
2011-11-08 15:00:00,5.4,5.43,5.38,5.43,136800.0,4.9868,5.0145,4.9683,5.0145,136800.0
2011-11-08 15:30:00,5.43,5.46,5.43,5.43,494400.0,5.0145,5.0422,5.0145,5.0145,494400.0
2011-11-09 09:30:00,5.13,5.15,5.04,5.05,926400.0,4.7374,4.7559,4.6543,4.6636,926400.0
2011-11-09 10:00:00,5.07,5.1,5.04,5.04,559200.0,4.682,4.7097,4.6543,4.6543,559200.0
2011-11-09 10:30:00,5.05,5.13,5.02,5.11,672000.0,4.6636,4.7374,4.6359,4.719,672000.0
2011-11-09 11:00:00,5.11,5.16,5.09,5.15,319200.0,4.719,4.7652,4.7005,4.7559,319200.0
2011-11-09 11:30:00,5.14,5.19,5.13,5.17,312000.0,4.7467,4.7929,4.7374,4.7744,312000.0
2011-11-09 12:00:00,5.16,5.16,5.1,5.1,141600.0,4.7652,4.7652,4.7097,4.7097,141600.0
2011-11-09 12:30:00,5.1,5.13,5.1,5.13,175200.0,4.7097,4.7374,4.7097,4.7374,175200.0
2011-11-09 13:00:00,5.13,5.14,5.06,5.08,206400.0,4.7374,4.7467,4.6728,4.6913,206400.0
2011-11-09 13:30:00,5.06,5.06,4.95,4.98,712800.0,4.6728,4.6728,4.5712,4.5989,712800.0
2011-11-09 14:00:00,4.98,4.98,4.86,4.91,1084800.0,4.5989,4.5989,4.4881,4.5343,1084800.0
2011-11-09 14:30:00,4.9,4.95,4.88,4.93,249600.0,4.525,4.5712,4.5066,4.5528,249600.0
2011-11-09 15:00:00,4.92,4.99,4.91,4.96,295200.0,4.5435,4.6082,4.5343,4.5805,295200.0
2011-11-09 15:30:00,4.95,4.96,4.89,4.92,991200.0,4.5712,4.5805,4.5158,4.5435,991200.0
2011-11-10 09:30:00,5.08,5.11,5.03,5.03,602400.0,4.6913,4.719,4.6451,4.6451,602400.0
2011-11-10 10:00:00,5.03,5.05,5.0,5.0,204000.0,4.6451,4.6636,4.6174,4.6174,204000.0
2011-11-10 10:30:00,4.98,4.99,4.95,4.98,336000.0,4.5989,4.6082,4.5712,4.5989,336000.0
2011-11-10 11:00:00,4.98,5.02,4.98,5.02,112800.0,4.5989,4.6359,4.5989,4.6359,112800.0
2011-11-10 11:30:00,5.0,5.08,5.0,5.06,492000.0,4.6174,4.6913,4.6174,4.6728,492000.0
2011-11-10 12:00:00,5.06,5.08,5.04,5.04,127200.0,4.6728,4.6913,4.6543,4.6543,127200.0
2011-11-10 12:30:00,5.02,5.08,5.01,5.08,88800.0,4.6359,4.6913,4.6266,4.6913,88800.0
2011-11-10 13:00:00,5.08,5.15,5.07,5.12,254400.0,4.6913,4.7559,4.682,4.7282,254400.0
2011-11-10 13:30:00,5.12,5.14,5.1,5.12,216000.0,4.7282,4.7467,4.7097,4.7282,216000.0
2011-11-10 14:00:00,5.1,5.1,5.07,5.07,223200.0,4.7097,4.7097,4.682,4.682,223200.0
2011-11-10 14:30:00,5.06,5.08,5.05,5.05,199200.0,4.6728,4.6913,4.6636,4.6636,199200.0
2011-11-10 15:00:00,5.03,5.09,5.02,5.07,148800.0,4.6451,4.7005,4.6359,4.682,148800.0
2011-11-10 15:30:00,5.08,5.1,5.04,5.06,314400.0,4.6913,4.7097,4.6543,4.6728,314400.0
2011-11-11 09:30:00,5.24,5.34,5.24,5.33,614400.0,4.839,4.9314,4.839,4.9221,614400.0
2011-11-11 10:00:00,5.33,5.38,5.33,5.35,307200.0,4.9221,4.9683,4.9221,4.9406,307200.0
2011-11-11 10:30:00,5.39,5.42,5.39,5.41,345600.0,4.9776,5.0053,4.9776,4.996,345600.0
2011-11-11 11:00:00,5.41,5.43,5.41,5.41,192000.0,4.996,5.0145,4.996,4.996,192000.0
2011-11-11 11:30:00,5.41,5.42,5.39,5.39,266400.0,4.996,5.0053,4.9776,4.9776,266400.0
2011-11-11 12:00:00,5.39,5.41,5.39,5.39,81600.0,4.9776,4.996,4.9776,4.9776,81600.0
2011-11-11 12:30:00,5.39,5.39,5.39,5.39,33600.0,4.9776,4.9776,4.9776,4.9776,33600.0
2011-11-11 13:00:00,5.4,5.42,5.4,5.4,57600.0,4.9868,5.0053,4.9868,4.9868,57600.0
2011-11-11 13:30:00,5.41,5.42,5.4,5.4,76800.0,4.996,5.0053,4.9868,4.9868,76800.0
2011-11-11 14:00:00,5.4,5.42,5.4,5.4,124800.0,4.9868,5.0053,4.9868,4.9868,124800.0
2011-11-11 14:30:00,5.41,5.42,5.38,5.39,300000.0,4.996,5.0053,4.9683,4.9776,300000.0
2011-11-11 15:00:00,5.38,5.39,5.36,5.39,204000.0,4.9683,4.9776,4.9498,4.9776,204000.0
2011-11-11 15:30:00,5.39,5.4,5.36,5.39,940800.0,4.9776,4.9868,4.9498,4.9776,940800.0
2011-11-14 09:30:00,5.38,5.41,5.33,5.34,309600.0,4.9683,4.996,4.9221,4.9314,309600.0
2011-11-14 10:00:00,5.33,5.37,5.33,5.37,201600.0,4.9221,4.9591,4.9221,4.9591,201600.0
2011-11-14 10:30:00,5.35,5.36,5.32,5.35,201600.0,4.9406,4.9498,4.9129,4.9406,201600.0
2011-11-14 11:00:00,5.38,5.38,5.35,5.37,96000.0,4.9683,4.9683,4.9406,4.9591,96000.0
2011-11-14 11:30:00,5.36,5.38,5.29,5.29,165600.0,4.9498,4.9683,4.8852,4.8852,165600.0
2011-11-14 12:00:00,5.3,5.31,5.25,5.26,127200.0,4.8944,4.9037,4.8483,4.8575,127200.0
2011-11-14 12:30:00,5.27,5.28,5.25,5.28,48000.0,4.8667,4.876,4.8483,4.876,48000.0
2011-11-14 13:00:00,5.28,5.28,5.26,5.28,96000.0,4.876,4.876,4.8575,4.876,96000.0
2011-11-14 13:30:00,5.29,5.3,5.28,5.28,151200.0,4.8852,4.8944,4.876,4.876,151200.0
2011-11-14 14:00:00,5.28,5.3,5.28,5.28,19200.0,4.876,4.8944,4.876,4.876,19200.0
2011-11-14 14:30:00,5.26,5.26,5.23,5.23,112800.0,4.8575,4.8575,4.8298,4.8298,112800.0
2011-11-14 15:00:00,5.25,5.29,5.25,5.28,148800.0,4.8483,4.8852,4.8483,4.876,148800.0
2011-11-14 15:30:00,5.28,5.32,5.27,5.29,326400.0,4.876,4.9129,4.8667,4.8852,326400.0
2011-11-15 09:30:00,5.25,5.32,5.25,5.31,487200.0,4.8483,4.9129,4.8483,4.9037,487200.0
2011-11-15 10:00:00,5.31,5.31,5.25,5.27,261600.0,4.9037,4.9037,4.8483,4.8667,261600.0
2011-11-15 10:30:00,5.28,5.31,5.26,5.26,132000.0,4.876,4.9037,4.8575,4.8575,132000.0
2011-11-15 11:00:00,5.25,5.26,5.2,5.22,146400.0,4.8483,4.8575,4.8021,4.8206,146400.0
2011-11-15 11:30:00,5.22,5.24,5.2,5.23,160800.0,4.8206,4.839,4.8021,4.8298,160800.0
2011-11-15 12:00:00,5.24,5.31,5.24,5.3,124800.0,4.839,4.9037,4.839,4.8944,124800.0
2011-11-15 12:30:00,5.3,5.35,5.3,5.33,201600.0,4.8944,4.9406,4.8944,4.9221,201600.0
2011-11-15 13:00:00,5.37,5.37,5.35,5.36,240000.0,4.9591,4.9591,4.9406,4.9498,240000.0
2011-11-15 13:30:00,5.37,5.4,5.37,5.37,165600.0,4.9591,4.9868,4.9591,4.9591,165600.0
2011-11-15 14:00:00,5.39,5.39,5.33,5.34,120000.0,4.9776,4.9776,4.9221,4.9314,120000.0
2011-11-15 14:30:00,5.35,5.37,5.34,5.37,129600.0,4.9406,4.9591,4.9314,4.9591,129600.0
2011-11-15 15:00:00,5.36,5.41,5.36,5.41,225600.0,4.9498,4.996,4.9498,4.996,225600.0
2011-11-15 15:30:00,5.41,5.41,5.32,5.32,624000.0,4.996,4.996,4.9129,4.9129,624000.0
2011-11-16 09:30:00,5.19,5.21,5.15,5.19,583200.0,4.7929,4.8113,4.7559,4.7929,583200.0
2011-11-16 10:00:00,5.21,5.21,5.16,5.19,261600.0,4.8113,4.8113,4.7652,4.7929,261600.0
2011-11-16 10:30:00,5.17,5.26,5.17,5.25,120000.0,4.7744,4.8575,4.7744,4.8483,120000.0
2011-11-16 11:00:00,5.26,5.3,5.26,5.29,136800.0,4.8575,4.8944,4.8575,4.8852,136800.0
2011-11-16 11:30:00,5.29,5.29,5.24,5.24,50400.0,4.8852,4.8852,4.839,4.839,50400.0
2011-11-16 12:00:00,5.23,5.24,5.23,5.24,103200.0,4.8298,4.839,4.8298,4.839,103200.0
2011-11-16 12:30:00,5.24,5.28,5.24,5.24,45600.0,4.839,4.876,4.839,4.839,45600.0
2011-11-16 13:00:00,5.26,5.31,5.26,5.31,105600.0,4.8575,4.9037,4.8575,4.9037,105600.0
2011-11-16 13:30:00,5.3,5.35,5.3,5.32,144000.0,4.8944,4.9406,4.8944,4.9129,144000.0
2011-11-16 14:00:00,5.33,5.33,5.31,5.32,33600.0,4.9221,4.9221,4.9037,4.9129,33600.0
2011-11-16 14:30:00,5.32,5.33,5.27,5.27,100800.0,4.9129,4.9221,4.8667,4.8667,100800.0
2011-11-16 15:00:00,5.29,5.29,5.17,5.18,360000.0,4.8852,4.8852,4.7744,4.7836,360000.0
2011-11-16 15:30:00,5.17,5.17,5.06,5.07,864000.0,4.7744,4.7744,4.6728,4.682,864000.0
2011-11-17 09:30:00,5.08,5.08,4.99,5.07,667200.0,4.6913,4.6913,4.6082,4.682,667200.0
2011-11-17 10:00:00,5.05,5.08,5.03,5.07,276000.0,4.6636,4.6913,4.6451,4.682,276000.0
2011-11-17 10:30:00,5.1,5.13,5.07,5.12,117600.0,4.7097,4.7374,4.682,4.7282,117600.0
2011-11-17 11:00:00,5.1,5.1,5.05,5.08,112800.0,4.7097,4.7097,4.6636,4.6913,112800.0
2011-11-17 11:30:00,5.08,5.11,5.06,5.08,148800.0,4.6913,4.719,4.6728,4.6913,148800.0
2011-11-17 12:00:00,5.08,5.08,5.0,5.01,103200.0,4.6913,4.6913,4.6174,4.6266,103200.0
2011-11-17 12:30:00,5.0,5.0,4.83,4.9,1140000.0,4.6174,4.6174,4.4604,4.525,1140000.0
2011-11-17 13:00:00,4.89,4.92,4.85,4.88,230400.0,4.5158,4.5435,4.4789,4.5066,230400.0
2011-11-17 13:30:00,4.89,4.89,4.8,4.86,381600.0,4.5158,4.5158,4.4327,4.4881,381600.0
2011-11-17 14:00:00,4.86,4.86,4.79,4.83,336000.0,4.4881,4.4881,4.4235,4.4604,336000.0
2011-11-17 14:30:00,4.83,4.88,4.81,4.87,367200.0,4.4604,4.5066,4.4419,4.4973,367200.0
2011-11-17 15:00:00,4.87,4.88,4.83,4.86,228000.0,4.4973,4.5066,4.4604,4.4881,228000.0
2011-11-17 15:30:00,4.86,4.92,4.81,4.92,724800.0,4.4881,4.5435,4.4419,4.5435,724800.0
2011-11-18 09:30:00,4.98,4.99,4.92,4.97,796800.0,4.5989,4.6082,4.5435,4.5897,796800.0
2011-11-18 10:00:00,4.98,4.98,4.91,4.93,492000.0,4.5989,4.5989,4.5343,4.5528,492000.0
2011-11-18 10:30:00,4.94,5.01,4.94,5.0,273600.0,4.562,4.6266,4.562,4.6174,273600.0
2011-11-18 11:00:00,4.99,4.99,4.97,4.97,38400.0,4.6082,4.6082,4.5897,4.5897,38400.0
2011-11-18 11:30:00,4.97,4.97,4.94,4.95,158400.0,4.5897,4.5897,4.562,4.5712,158400.0
2011-11-18 12:00:00,4.92,4.93,4.89,4.93,165600.0,4.5435,4.5528,4.5158,4.5528,165600.0
2011-11-18 12:30:00,4.94,4.96,4.93,4.93,168000.0,4.562,4.5805,4.5528,4.5528,168000.0
2011-11-18 13:00:00,4.93,4.96,4.92,4.96,48000.0,4.5528,4.5805,4.5435,4.5805,48000.0
2011-11-18 13:30:00,4.98,4.99,4.97,4.97,60000.0,4.5989,4.6082,4.5897,4.5897,60000.0
2011-11-18 14:00:00,4.95,5.01,4.95,4.97,170400.0,4.5712,4.6266,4.5712,4.5897,170400.0
2011-11-18 14:30:00,4.98,5.0,4.98,4.98,26400.0,4.5989,4.6174,4.5989,4.5989,26400.0
2011-11-18 15:00:00,4.95,4.97,4.94,4.94,96000.0,4.5712,4.5897,4.562,4.562,96000.0
2011-11-18 15:30:00,4.95,4.97,4.94,4.94,333600.0,4.5712,4.5897,4.562,4.562,333600.0
2011-11-21 09:30:00,4.74,4.76,4.66,4.68,616800.0,4.3773,4.3958,4.3034,4.3219,616800.0
2011-11-21 10:00:00,4.68,4.68,4.63,4.64,393600.0,4.3219,4.3219,4.2757,4.2849,393600.0
2011-11-21 10:30:00,4.64,4.64,4.56,4.56,655200.0,4.2849,4.2849,4.2111,4.2111,655200.0
2011-11-21 11:00:00,4.56,4.59,4.54,4.55,367200.0,4.2111,4.2388,4.1926,4.2018,367200.0
2011-11-21 11:30:00,4.55,4.57,4.51,4.57,597600.0,4.2018,4.2203,4.1649,4.2203,597600.0
2011-11-21 12:00:00,4.58,4.58,4.53,4.53,1017600.0,4.2295,4.2295,4.1834,4.1834,1017600.0
2011-11-21 12:30:00,4.53,4.57,4.52,4.56,158400.0,4.1834,4.2203,4.1741,4.2111,158400.0
2011-11-21 13:00:00,4.56,4.59,4.56,4.58,148800.0,4.2111,4.2388,4.2111,4.2295,148800.0
2011-11-21 13:30:00,4.56,4.57,4.54,4.54,201600.0,4.2111,4.2203,4.1926,4.1926,201600.0
2011-11-21 14:00:00,4.53,4.63,4.53,4.6,379200.0,4.1834,4.2757,4.1834,4.248,379200.0
2011-11-21 14:30:00,4.61,4.64,4.61,4.62,261600.0,4.2572,4.2849,4.2572,4.2665,261600.0
2011-11-21 15:00:00,4.6,4.69,4.58,4.68,496800.0,4.248,4.3311,4.2295,4.3219,496800.0
2011-11-21 15:30:00,4.69,4.69,4.63,4.63,1317600.0,4.3311,4.3311,4.2757,4.2757,1317600.0
2011-11-22 09:30:00,4.6,4.64,4.56,4.61,542400.0,4.248,4.2849,4.2111,4.2572,542400.0
2011-11-22 10:00:00,4.63,4.63,4.58,4.63,288000.0,4.2757,4.2757,4.2295,4.2757,288000.0
2011-11-22 10:30:00,4.62,4.63,4.53,4.54,237600.0,4.2665,4.2757,4.1834,4.1926,237600.0
2011-11-22 11:00:00,4.55,4.56,4.52,4.53,273600.0,4.2018,4.2111,4.1741,4.1834,273600.0
2011-11-22 11:30:00,4.53,4.54,4.5,4.54,328800.0,4.1834,4.1926,4.1557,4.1926,328800.0
2011-11-22 12:00:00,4.54,4.63,4.54,4.57,364800.0,4.1926,4.2757,4.1926,4.2203,364800.0
2011-11-22 12:30:00,4.58,4.61,4.57,4.61,60000.0,4.2295,4.2572,4.2203,4.2572,60000.0
2011-11-22 13:00:00,4.63,4.66,4.6,4.64,465600.0,4.2757,4.3034,4.248,4.2849,465600.0
2011-11-22 13:30:00,4.63,4.65,4.6,4.6,309600.0,4.2757,4.2942,4.248,4.248,309600.0
2011-11-22 14:00:00,4.59,4.6,4.57,4.57,148800.0,4.2388,4.248,4.2203,4.2203,148800.0
2011-11-22 14:30:00,4.59,4.59,4.56,4.56,168000.0,4.2388,4.2388,4.2111,4.2111,168000.0
2011-11-22 15:00:00,4.57,4.59,4.55,4.58,79200.0,4.2203,4.2388,4.2018,4.2295,79200.0
2011-11-22 15:30:00,4.56,4.59,4.56,4.57,393600.0,4.2111,4.2388,4.2111,4.2203,393600.0
2011-11-23 09:30:00,4.45,4.46,4.4,4.4,741600.0,4.1095,4.1187,4.0633,4.0633,741600.0
2011-11-23 10:00:00,4.39,4.4,4.36,4.36,364800.0,4.0541,4.0633,4.0264,4.0264,364800.0
2011-11-23 10:30:00,4.35,4.39,4.35,4.37,206400.0,4.0171,4.0541,4.0171,4.0356,206400.0
2011-11-23 11:00:00,4.37,4.37,4.33,4.35,456000.0,4.0356,4.0356,3.9987,4.0171,456000.0
2011-11-23 11:30:00,4.32,4.35,4.31,4.34,156000.0,3.9894,4.0171,3.9802,4.0079,156000.0
2011-11-23 12:00:00,4.36,4.37,4.34,4.34,124800.0,4.0264,4.0356,4.0079,4.0079,124800.0
2011-11-23 12:30:00,4.33,4.38,4.33,4.38,64800.0,3.9987,4.0448,3.9987,4.0448,64800.0
2011-11-23 13:00:00,4.37,4.39,4.36,4.38,1766400.0,4.0356,4.0541,4.0264,4.0448,1766400.0
2011-11-23 13:30:00,4.38,4.38,4.33,4.34,52800.0,4.0448,4.0448,3.9987,4.0079,52800.0
2011-11-23 14:00:00,4.33,4.34,4.3,4.31,278400.0,3.9987,4.0079,3.971,3.9802,278400.0
2011-11-23 14:30:00,4.32,4.34,4.32,4.33,151200.0,3.9894,4.0079,3.9894,3.9987,151200.0
2011-11-23 15:00:00,4.33,4.38,4.32,4.34,206400.0,3.9987,4.0448,3.9894,4.0079,206400.0
2011-11-23 15:30:00,4.34,4.4,4.29,4.29,660000.0,4.0079,4.0633,3.9617,3.9617,660000.0
2011-11-25 09:30:00,4.28,4.37,4.28,4.35,139200.0,3.9525,4.0356,3.9525,4.0171,139200.0
2011-11-25 10:00:00,4.37,4.41,4.37,4.38,175200.0,4.0356,4.0725,4.0356,4.0448,175200.0
2011-11-25 10:30:00,4.38,4.4,4.37,4.37,338400.0,4.0448,4.0633,4.0356,4.0356,338400.0
2011-11-25 11:00:00,4.38,4.39,4.36,4.36,108000.0,4.0448,4.0541,4.0264,4.0264,108000.0
2011-11-25 11:30:00,4.35,4.36,4.3,4.3,170400.0,4.0171,4.0264,3.971,3.971,170400.0
2011-11-25 12:00:00,4.31,4.32,4.3,4.31,36000.0,3.9802,3.9894,3.971,3.9802,36000.0
2011-11-25 12:30:00,4.31,4.32,4.27,4.27,456000.0,3.9802,3.9894,3.9433,3.9433,456000.0
2011-11-28 09:30:00,4.56,4.62,4.55,4.6,1440000.0,4.2111,4.2665,4.2018,4.248,1440000.0
2011-11-28 10:00:00,4.61,4.63,4.6,4.62,832800.0,4.2572,4.2757,4.248,4.2665,832800.0
2011-11-28 10:30:00,4.63,4.63,4.6,4.61,84000.0,4.2757,4.2757,4.248,4.2572,84000.0
2011-11-28 11:00:00,4.61,4.61,4.59,4.61,180000.0,4.2572,4.2572,4.2388,4.2572,180000.0
2011-11-28 11:30:00,4.62,4.63,4.61,4.61,100800.0,4.2665,4.2757,4.2572,4.2572,100800.0
2011-11-28 12:00:00,4.61,4.62,4.59,4.59,93600.0,4.2572,4.2665,4.2388,4.2388,93600.0
2011-11-28 12:30:00,4.58,4.59,4.57,4.57,206400.0,4.2295,4.2388,4.2203,4.2203,206400.0
2011-11-28 13:00:00,4.58,4.61,4.57,4.61,122400.0,4.2295,4.2572,4.2203,4.2572,122400.0
2011-11-28 13:30:00,4.61,4.63,4.59,4.59,115200.0,4.2572,4.2757,4.2388,4.2388,115200.0
2011-11-28 14:00:00,4.58,4.62,4.58,4.58,110400.0,4.2295,4.2665,4.2295,4.2295,110400.0
2011-11-28 14:30:00,4.59,4.59,4.56,4.56,96000.0,4.2388,4.2388,4.2111,4.2111,96000.0
2011-11-28 15:00:00,4.57,4.58,4.51,4.54,355200.0,4.2203,4.2295,4.1649,4.1926,355200.0
2011-11-28 15:30:00,4.53,4.59,4.51,4.59,489600.0,4.1834,4.2388,4.1649,4.2388,489600.0
2011-11-29 09:30:00,4.62,4.66,4.6,4.64,532800.0,4.2665,4.3034,4.248,4.2849,532800.0
2011-11-29 10:00:00,4.65,4.72,4.63,4.71,931200.0,4.2942,4.3588,4.2757,4.3496,931200.0
2011-11-29 10:30:00,4.7,4.71,4.68,4.69,206400.0,4.3404,4.3496,4.3219,4.3311,206400.0
2011-11-29 11:00:00,4.69,4.69,4.66,4.68,103200.0,4.3311,4.3311,4.3034,4.3219,103200.0
2011-11-29 11:30:00,4.71,4.72,4.68,4.68,88800.0,4.3496,4.3588,4.3219,4.3219,88800.0
2011-11-29 12:00:00,4.7,4.72,4.7,4.71,105600.0,4.3404,4.3588,4.3404,4.3496,105600.0
2011-11-29 12:30:00,4.71,4.71,4.68,4.68,43200.0,4.3496,4.3496,4.3219,4.3219,43200.0
2011-11-29 13:00:00,4.67,4.69,4.66,4.69,117600.0,4.3126,4.3311,4.3034,4.3311,117600.0
2011-11-29 13:30:00,4.68,4.68,4.64,4.64,165600.0,4.3219,4.3219,4.2849,4.2849,165600.0
2011-11-29 14:00:00,4.63,4.66,4.63,4.66,105600.0,4.2757,4.3034,4.2757,4.3034,105600.0
2011-11-29 14:30:00,4.68,4.68,4.66,4.68,40800.0,4.3219,4.3219,4.3034,4.3219,40800.0
2011-11-29 15:00:00,4.68,4.72,4.67,4.7,192000.0,4.3219,4.3588,4.3126,4.3404,192000.0
2011-11-29 15:30:00,4.7,4.7,4.64,4.65,348000.0,4.3404,4.3404,4.2849,4.2942,348000.0
2011-11-30 09:30:00,4.99,5.13,4.99,5.1,1437600.0,4.6082,4.7374,4.6082,4.7097,1437600.0
2011-11-30 10:00:00,5.12,5.14,5.1,5.13,367200.0,4.7282,4.7467,4.7097,4.7374,367200.0
2011-11-30 10:30:00,5.12,5.17,5.12,5.17,554400.0,4.7282,4.7744,4.7282,4.7744,554400.0
2011-11-30 11:00:00,5.16,5.16,5.13,5.13,237600.0,4.7652,4.7652,4.7374,4.7374,237600.0
2011-11-30 11:30:00,5.14,5.16,5.14,5.14,244800.0,4.7467,4.7652,4.7467,4.7467,244800.0
2011-11-30 12:00:00,5.14,5.15,5.13,5.14,124800.0,4.7467,4.7559,4.7374,4.7467,124800.0
2011-11-30 12:30:00,5.14,5.15,5.13,5.15,132000.0,4.7467,4.7559,4.7374,4.7559,132000.0
2011-11-30 13:00:00,5.15,5.15,5.12,5.12,108000.0,4.7559,4.7559,4.7282,4.7282,108000.0
2011-11-30 13:30:00,5.13,5.13,5.11,5.11,132000.0,4.7374,4.7374,4.719,4.719,132000.0
2011-11-30 14:00:00,5.11,5.12,5.1,5.12,146400.0,4.719,4.7282,4.7097,4.7282,146400.0
2011-11-30 14:30:00,5.13,5.13,5.1,5.1,331200.0,4.7374,4.7374,4.7097,4.7097,331200.0
2011-11-30 15:00:00,5.11,5.15,5.1,5.15,273600.0,4.719,4.7559,4.7097,4.7559,273600.0
2011-11-30 15:30:00,5.14,5.23,5.14,5.21,876000.0,4.7467,4.8298,4.7467,4.8113,876000.0
2011-12-01 09:30:00,5.18,5.23,5.18,5.22,444000.0,4.7836,4.8298,4.7836,4.8206,444000.0
2011-12-01 10:00:00,5.22,5.25,5.2,5.24,391200.0,4.8206,4.8483,4.8021,4.839,391200.0
2011-12-01 10:30:00,5.24,5.24,5.17,5.18,369600.0,4.839,4.839,4.7744,4.7836,369600.0
2011-12-01 11:00:00,5.18,5.2,5.15,5.17,312000.0,4.7836,4.8021,4.7559,4.7744,312000.0
2011-12-01 11:30:00,5.16,5.2,5.15,5.19,151200.0,4.7652,4.8021,4.7559,4.7929,151200.0
2011-12-01 12:00:00,5.19,5.19,5.18,5.18,98400.0,4.7929,4.7929,4.7836,4.7836,98400.0
2011-12-01 12:30:00,5.19,5.19,5.14,5.14,127200.0,4.7929,4.7929,4.7467,4.7467,127200.0
2011-12-01 13:00:00,5.15,5.19,5.14,5.18,259200.0,4.7559,4.7929,4.7467,4.7836,259200.0
2011-12-01 13:30:00,5.19,5.24,5.19,5.24,208800.0,4.7929,4.839,4.7929,4.839,208800.0
2011-12-01 14:00:00,5.24,5.24,5.21,5.23,148800.0,4.839,4.839,4.8113,4.8298,148800.0
2011-12-01 14:30:00,5.22,5.24,5.21,5.22,148800.0,4.8206,4.839,4.8113,4.8206,148800.0
2011-12-01 15:00:00,5.21,5.24,5.2,5.24,256800.0,4.8113,4.839,4.8021,4.839,256800.0
2011-12-01 15:30:00,5.24,5.24,5.17,5.2,559200.0,4.839,4.839,4.7744,4.8021,559200.0
2011-12-02 09:30:00,5.35,5.36,5.29,5.31,825600.0,4.9406,4.9498,4.8852,4.9037,825600.0
2011-12-02 10:00:00,5.32,5.36,5.32,5.35,158400.0,4.9129,4.9498,4.9129,4.9406,158400.0
2011-12-02 10:30:00,5.35,5.36,5.32,5.33,112800.0,4.9406,4.9498,4.9129,4.9221,112800.0
2011-12-02 11:00:00,5.32,5.32,5.27,5.29,189600.0,4.9129,4.9129,4.8667,4.8852,189600.0
2011-12-02 11:30:00,5.3,5.31,5.22,5.24,304800.0,4.8944,4.9037,4.8206,4.839,304800.0
2011-12-02 12:00:00,5.23,5.26,5.23,5.26,81600.0,4.8298,4.8575,4.8298,4.8575,81600.0
2011-12-02 12:30:00,5.25,5.27,5.25,5.26,81600.0,4.8483,4.8667,4.8483,4.8575,81600.0
2011-12-02 13:00:00,5.26,5.27,5.23,5.24,148800.0,4.8575,4.8667,4.8298,4.839,148800.0
2011-12-02 13:30:00,5.22,5.25,5.22,5.24,199200.0,4.8206,4.8483,4.8206,4.839,199200.0
2011-12-02 14:00:00,5.24,5.25,5.21,5.25,256800.0,4.839,4.8483,4.8113,4.8483,256800.0
2011-12-02 14:30:00,5.24,5.24,5.21,5.21,88800.0,4.839,4.839,4.8113,4.8113,88800.0
2011-12-02 15:00:00,5.21,5.24,5.21,5.23,180000.0,4.8113,4.839,4.8113,4.8298,180000.0
2011-12-02 15:30:00,5.21,5.24,5.19,5.2,645600.0,4.8113,4.839,4.7929,4.8021,645600.0
2011-12-05 09:30:00,5.42,5.42,5.37,5.4,696000.0,5.0053,5.0053,4.9591,4.9868,696000.0
2011-12-05 10:00:00,5.37,5.41,5.36,5.41,376800.0,4.9591,4.996,4.9498,4.996,376800.0
2011-12-05 10:30:00,5.42,5.42,5.38,5.38,242400.0,5.0053,5.0053,4.9683,4.9683,242400.0
2011-12-05 11:00:00,5.39,5.39,5.37,5.37,69600.0,4.9776,4.9776,4.9591,4.9591,69600.0
2011-12-05 11:30:00,5.39,5.39,5.38,5.38,158400.0,4.9776,4.9776,4.9683,4.9683,158400.0
2011-12-05 12:00:00,5.38,5.39,5.37,5.37,36000.0,4.9683,4.9776,4.9591,4.9591,36000.0
2011-12-05 12:30:00,5.37,5.4,5.37,5.4,52800.0,4.9591,4.9868,4.9591,4.9868,52800.0
2011-12-05 13:00:00,5.39,5.39,5.38,5.38,24000.0,4.9776,4.9776,4.9683,4.9683,24000.0
2011-12-05 13:30:00,5.38,5.39,5.29,5.3,338400.0,4.9683,4.9776,4.8852,4.8944,338400.0
2011-12-05 14:00:00,5.3,5.3,5.26,5.29,172800.0,4.8944,4.8944,4.8575,4.8852,172800.0
2011-12-05 14:30:00,5.29,5.3,5.27,5.3,81600.0,4.8852,4.8944,4.8667,4.8944,81600.0
2011-12-05 15:00:00,5.31,5.31,5.21,5.24,172800.0,4.9037,4.9037,4.8113,4.839,172800.0
2011-12-05 15:30:00,5.24,5.31,5.22,5.31,405600.0,4.839,4.9037,4.8206,4.9037,405600.0
2011-12-06 09:30:00,5.32,5.33,5.27,5.31,372000.0,4.9129,4.9221,4.8667,4.9037,372000.0
2011-12-06 10:00:00,5.31,5.37,5.31,5.36,225600.0,4.9037,4.9591,4.9037,4.9498,225600.0
2011-12-06 10:30:00,5.36,5.38,5.34,5.34,153600.0,4.9498,4.9683,4.9314,4.9314,153600.0
2011-12-06 11:00:00,5.35,5.35,5.34,5.34,81600.0,4.9406,4.9406,4.9314,4.9314,81600.0
2011-12-06 11:30:00,5.35,5.36,5.32,5.36,40800.0,4.9406,4.9498,4.9129,4.9498,40800.0
2011-12-06 12:00:00,5.35,5.37,5.34,5.35,74400.0,4.9406,4.9591,4.9314,4.9406,74400.0
2011-12-06 12:30:00,5.35,5.36,5.35,5.35,57600.0,4.9406,4.9498,4.9406,4.9406,57600.0
2011-12-06 13:00:00,5.34,5.38,5.34,5.38,165600.0,4.9314,4.9683,4.9314,4.9683,165600.0
2011-12-06 13:30:00,5.38,5.38,5.37,5.37,36000.0,4.9683,4.9683,4.9591,4.9591,36000.0
2011-12-06 14:00:00,5.37,5.38,5.36,5.38,88800.0,4.9591,4.9683,4.9498,4.9683,88800.0
2011-12-06 14:30:00,5.39,5.45,5.38,5.43,816000.0,4.9776,5.033,4.9683,5.0145,816000.0
2011-12-06 15:00:00,5.44,5.45,5.41,5.41,432000.0,5.0237,5.033,4.996,4.996,432000.0
2011-12-06 15:30:00,5.42,5.43,5.37,5.37,297600.0,5.0053,5.0145,4.9591,4.9591,297600.0
2011-12-07 09:30:00,5.33,5.33,5.26,5.31,535200.0,4.9221,4.9221,4.8575,4.9037,535200.0
2011-12-07 10:00:00,5.3,5.31,5.26,5.26,196800.0,4.8944,4.9037,4.8575,4.8575,196800.0
2011-12-07 10:30:00,5.27,5.31,5.26,5.31,220800.0,4.8667,4.9037,4.8575,4.9037,220800.0
2011-12-07 11:00:00,5.31,5.36,5.31,5.35,372000.0,4.9037,4.9498,4.9037,4.9406,372000.0
2011-12-07 11:30:00,5.35,5.37,5.35,5.36,134400.0,4.9406,4.9591,4.9406,4.9498,134400.0
2011-12-07 12:00:00,5.37,5.41,5.36,5.41,403200.0,4.9591,4.996,4.9498,4.996,403200.0
2011-12-07 12:30:00,5.41,5.42,5.41,5.42,57600.0,4.996,5.0053,4.996,5.0053,57600.0
2011-12-07 13:00:00,5.42,5.42,5.39,5.42,153600.0,5.0053,5.0053,4.9776,5.0053,153600.0
2011-12-07 13:30:00,5.41,5.41,5.38,5.4,55200.0,4.996,4.996,4.9683,4.9868,55200.0
2011-12-07 14:00:00,5.38,5.38,5.37,5.38,98400.0,4.9683,4.9683,4.9591,4.9683,98400.0
2011-12-07 14:30:00,5.38,5.39,5.34,5.35,105600.0,4.9683,4.9776,4.9314,4.9406,105600.0
2011-12-07 15:00:00,5.36,5.44,5.35,5.43,124800.0,4.9498,5.0237,4.9406,5.0145,124800.0
2011-12-07 15:30:00,5.44,5.52,5.43,5.44,751200.0,5.0237,5.0976,5.0145,5.0237,751200.0
2011-12-08 09:30:00,5.39,5.41,5.36,5.38,566400.0,4.9776,4.996,4.9498,4.9683,566400.0
2011-12-08 10:00:00,5.38,5.39,5.31,5.34,235200.0,4.9683,4.9776,4.9037,4.9314,235200.0
2011-12-08 10:30:00,5.34,5.37,5.33,5.33,213600.0,4.9314,4.9591,4.9221,4.9221,213600.0
2011-12-08 11:00:00,5.32,5.32,5.27,5.27,139200.0,4.9129,4.9129,4.8667,4.8667,139200.0
2011-12-08 11:30:00,5.28,5.28,5.24,5.28,158400.0,4.876,4.876,4.839,4.876,158400.0
2011-12-08 12:00:00,5.27,5.3,5.27,5.27,132000.0,4.8667,4.8944,4.8667,4.8667,132000.0
2011-12-08 12:30:00,5.27,5.28,5.25,5.26,117600.0,4.8667,4.876,4.8483,4.8575,117600.0
2011-12-08 13:00:00,5.23,5.23,5.19,5.21,244800.0,4.8298,4.8298,4.7929,4.8113,244800.0
2011-12-08 13:30:00,5.21,5.24,5.21,5.24,153600.0,4.8113,4.839,4.8113,4.839,153600.0
2011-12-08 14:00:00,5.23,5.26,5.2,5.24,206400.0,4.8298,4.8575,4.8021,4.839,206400.0
2011-12-08 14:30:00,5.24,5.25,5.19,5.2,316800.0,4.839,4.8483,4.7929,4.8021,316800.0
2011-12-08 15:00:00,5.21,5.27,5.2,5.27,216000.0,4.8113,4.8667,4.8021,4.8667,216000.0
2011-12-08 15:30:00,5.29,5.31,5.13,5.17,969600.0,4.8852,4.9037,4.7374,4.7744,969600.0
2011-12-09 09:30:00,5.23,5.36,5.23,5.31,880800.0,4.8298,4.9498,4.8298,4.9037,880800.0
2011-12-09 10:00:00,5.31,5.36,5.31,5.31,398400.0,4.9037,4.9498,4.9037,4.9037,398400.0
2011-12-09 10:30:00,5.32,5.35,5.3,5.34,276000.0,4.9129,4.9406,4.8944,4.9314,276000.0
2011-12-09 11:00:00,5.35,5.39,5.35,5.39,326400.0,4.9406,4.9776,4.9406,4.9776,326400.0
2011-12-09 11:30:00,5.39,5.41,5.37,5.37,268800.0,4.9776,4.996,4.9591,4.9591,268800.0
2011-12-09 12:00:00,5.37,5.39,5.36,5.38,201600.0,4.9591,4.9776,4.9498,4.9683,201600.0
2011-12-09 12:30:00,5.38,5.4,5.38,5.38,187200.0,4.9683,4.9868,4.9683,4.9683,187200.0
2011-12-09 13:00:00,5.38,5.41,5.37,5.4,244800.0,4.9683,4.996,4.9591,4.9868,244800.0
2011-12-09 13:30:00,5.4,5.4,5.39,5.39,72000.0,4.9868,4.9868,4.9776,4.9776,72000.0
2011-12-09 14:00:00,5.39,5.42,5.39,5.41,141600.0,4.9776,5.0053,4.9776,4.996,141600.0
2011-12-09 14:30:00,5.42,5.44,5.42,5.43,252000.0,5.0053,5.0237,5.0053,5.0145,252000.0
2011-12-09 15:00:00,5.43,5.43,5.39,5.42,249600.0,5.0145,5.0145,4.9776,5.0053,249600.0
2011-12-09 15:30:00,5.41,5.44,5.39,5.41,772800.0,4.996,5.0237,4.9776,4.996,772800.0
2011-12-12 09:30:00,5.29,5.29,5.2,5.2,652800.0,4.8852,4.8852,4.8021,4.8021,652800.0
2011-12-12 10:00:00,5.21,5.23,5.18,5.2,612000.0,4.8113,4.8298,4.7836,4.8021,612000.0
2011-12-12 10:30:00,5.19,5.21,5.19,5.2,184800.0,4.7929,4.8113,4.7929,4.8021,184800.0
2011-12-12 11:00:00,5.2,5.21,5.16,5.17,254400.0,4.8021,4.8113,4.7652,4.7744,254400.0
2011-12-12 11:30:00,5.17,5.18,5.09,5.11,254400.0,4.7744,4.7836,4.7005,4.719,254400.0
2011-12-12 12:00:00,5.11,5.12,5.1,5.11,249600.0,4.719,4.7282,4.7097,4.719,249600.0
2011-12-12 12:30:00,5.11,5.12,5.1,5.12,105600.0,4.719,4.7282,4.7097,4.7282,105600.0
2011-12-12 13:00:00,5.11,5.12,5.09,5.12,230400.0,4.719,4.7282,4.7005,4.7282,230400.0
2011-12-12 13:30:00,5.12,5.14,5.12,5.12,117600.0,4.7282,4.7467,4.7282,4.7282,117600.0
2011-12-12 14:00:00,5.13,5.14,5.1,5.13,211200.0,4.7374,4.7467,4.7097,4.7374,211200.0
2011-12-12 14:30:00,5.13,5.14,5.09,5.14,213600.0,4.7374,4.7467,4.7005,4.7467,213600.0
2011-12-12 15:00:00,5.14,5.16,5.11,5.16,206400.0,4.7467,4.7652,4.719,4.7652,206400.0
2011-12-12 15:30:00,5.15,5.21,5.15,5.2,746400.0,4.7559,4.8113,4.7559,4.8021,746400.0
2011-12-13 09:30:00,5.29,5.35,5.29,5.33,1046400.0,4.8852,4.9406,4.8852,4.9221,1046400.0
2011-12-13 10:00:00,5.34,5.36,5.31,5.31,172800.0,4.9314,4.9498,4.9037,4.9037,172800.0
2011-12-13 10:30:00,5.31,5.32,5.25,5.27,480000.0,4.9037,4.9129,4.8483,4.8667,480000.0
2011-12-13 11:00:00,5.25,5.27,5.22,5.27,336000.0,4.8483,4.8667,4.8206,4.8667,336000.0
2011-12-13 11:30:00,5.26,5.29,5.26,5.29,182400.0,4.8575,4.8852,4.8575,4.8852,182400.0
2011-12-13 12:00:00,5.29,5.29,5.27,5.27,76800.0,4.8852,4.8852,4.8667,4.8667,76800.0
2011-12-13 12:30:00,5.27,5.3,5.26,5.3,76800.0,4.8667,4.8944,4.8575,4.8944,76800.0
2011-12-13 13:00:00,5.29,5.31,5.28,5.3,105600.0,4.8852,4.9037,4.876,4.8944,105600.0
2011-12-13 13:30:00,5.28,5.31,5.28,5.31,117600.0,4.876,4.9037,4.876,4.9037,117600.0
2011-12-13 14:00:00,5.33,5.34,5.24,5.29,460800.0,4.9221,4.9314,4.839,4.8852,460800.0
2011-12-13 14:30:00,5.28,5.28,5.18,5.21,564000.0,4.876,4.876,4.7836,4.8113,564000.0
2011-12-13 15:00:00,5.22,5.23,5.11,5.12,355200.0,4.8206,4.8298,4.719,4.7282,355200.0
2011-12-13 15:30:00,5.12,5.12,5.05,5.11,933600.0,4.7282,4.7282,4.6636,4.719,933600.0
2011-12-14 09:30:00,5.05,5.1,5.01,5.06,508800.0,4.6636,4.7097,4.6266,4.6728,508800.0
2011-12-14 10:00:00,5.03,5.04,4.99,5.03,324000.0,4.6451,4.6543,4.6082,4.6451,324000.0
2011-12-14 10:30:00,5.03,5.04,4.97,4.97,225600.0,4.6451,4.6543,4.5897,4.5897,225600.0
2011-12-14 11:00:00,4.97,4.98,4.95,4.97,139200.0,4.5897,4.5989,4.5712,4.5897,139200.0
2011-12-14 11:30:00,4.97,4.97,4.94,4.95,309600.0,4.5897,4.5897,4.562,4.5712,309600.0
2011-12-14 12:00:00,4.95,4.99,4.95,4.96,199200.0,4.5712,4.6082,4.5712,4.5805,199200.0
2011-12-14 12:30:00,4.98,5.01,4.98,4.99,312000.0,4.5989,4.6266,4.5989,4.6082,312000.0
2011-12-14 13:00:00,5.0,5.03,4.98,5.03,268800.0,4.6174,4.6451,4.5989,4.6451,268800.0
2011-12-14 13:30:00,5.02,5.03,4.97,4.97,220800.0,4.6359,4.6451,4.5897,4.5897,220800.0
2011-12-14 14:00:00,4.96,4.98,4.93,4.98,187200.0,4.5805,4.5989,4.5528,4.5989,187200.0
2011-12-14 14:30:00,4.95,4.95,4.91,4.92,261600.0,4.5712,4.5712,4.5343,4.5435,261600.0
2011-12-14 15:00:00,4.92,4.97,4.91,4.96,820800.0,4.5435,4.5897,4.5343,4.5805,820800.0
2011-12-14 15:30:00,4.95,4.99,4.94,4.95,736800.0,4.5712,4.6082,4.562,4.5712,736800.0
2011-12-15 09:30:00,5.11,5.13,5.08,5.11,837600.0,4.719,4.7374,4.6913,4.719,837600.0
2011-12-15 10:00:00,5.11,5.13,5.05,5.06,554400.0,4.719,4.7374,4.6636,4.6728,554400.0
2011-12-15 10:30:00,5.04,5.05,4.99,5.01,463200.0,4.6543,4.6636,4.6082,4.6266,463200.0
2011-12-15 11:00:00,5.02,5.05,5.01,5.05,100800.0,4.6359,4.6636,4.6266,4.6636,100800.0
2011-12-15 11:30:00,5.05,5.05,5.01,5.02,74400.0,4.6636,4.6636,4.6266,4.6359,74400.0
2011-12-15 12:00:00,5.02,5.07,5.02,5.07,163200.0,4.6359,4.682,4.6359,4.682,163200.0
2011-12-15 12:30:00,5.07,5.07,5.05,5.05,76800.0,4.682,4.682,4.6636,4.6636,76800.0
2011-12-15 13:00:00,5.05,5.06,5.04,5.05,48000.0,4.6636,4.6728,4.6543,4.6636,48000.0
2011-12-15 13:30:00,5.05,5.06,5.02,5.05,170400.0,4.6636,4.6728,4.6359,4.6636,170400.0
2011-12-15 14:00:00,5.05,5.06,5.04,5.05,84000.0,4.6636,4.6728,4.6543,4.6636,84000.0
2011-12-15 14:30:00,5.02,5.02,5.0,5.01,69600.0,4.6359,4.6359,4.6174,4.6266,69600.0
2011-12-15 15:00:00,5.01,5.04,5.01,5.03,115200.0,4.6266,4.6543,4.6266,4.6451,115200.0
2011-12-15 15:30:00,5.03,5.04,4.98,5.01,578400.0,4.6451,4.6543,4.5989,4.6266,578400.0
2011-12-16 09:30:00,5.1,5.13,5.07,5.09,991200.0,4.7097,4.7374,4.682,4.7005,991200.0
2011-12-16 10:00:00,5.08,5.13,5.07,5.1,420000.0,4.6913,4.7374,4.682,4.7097,420000.0
2011-12-16 10:30:00,5.11,5.12,5.11,5.12,14400.0,4.719,4.7282,4.719,4.7282,14400.0
2011-12-16 11:00:00,5.12,5.12,5.08,5.08,189600.0,4.7282,4.7282,4.6913,4.6913,189600.0
2011-12-16 11:30:00,5.08,5.08,5.01,5.01,357600.0,4.6913,4.6913,4.6266,4.6266,357600.0
2011-12-16 12:00:00,5.01,5.02,4.99,4.99,230400.0,4.6266,4.6359,4.6082,4.6082,230400.0
2011-12-16 12:30:00,4.98,4.99,4.94,4.98,350400.0,4.5989,4.6082,4.562,4.5989,350400.0
2011-12-16 13:00:00,4.97,5.01,4.97,4.99,160800.0,4.5897,4.6266,4.5897,4.6082,160800.0
2011-12-16 13:30:00,4.99,5.02,4.98,4.98,204000.0,4.6082,4.6359,4.5989,4.5989,204000.0
2011-12-16 14:00:00,4.99,4.99,4.97,4.97,96000.0,4.6082,4.6082,4.5897,4.5897,96000.0
2011-12-16 14:30:00,4.99,5.01,4.98,5.0,153600.0,4.6082,4.6266,4.5989,4.6174,153600.0
2011-12-16 15:00:00,5.0,5.01,4.98,4.99,206400.0,4.6174,4.6266,4.5989,4.6082,206400.0
2011-12-16 15:30:00,4.98,5.01,4.98,4.99,544800.0,4.5989,4.6266,4.5989,4.6082,544800.0
2011-12-19 09:30:00,5.03,5.08,5.03,5.06,422400.0,4.6451,4.6913,4.6451,4.6728,422400.0
2011-12-19 10:00:00,5.06,5.06,5.03,5.04,168000.0,4.6728,4.6728,4.6451,4.6543,168000.0
2011-12-19 10:30:00,5.04,5.06,4.99,4.99,151200.0,4.6543,4.6728,4.6082,4.6082,151200.0
2011-12-19 11:00:00,5.0,5.0,4.94,4.96,122400.0,4.6174,4.6174,4.562,4.5805,122400.0
2011-12-19 11:30:00,4.97,4.97,4.91,4.92,321600.0,4.5897,4.5897,4.5343,4.5435,321600.0
2011-12-19 12:00:00,4.92,4.95,4.92,4.95,100800.0,4.5435,4.5712,4.5435,4.5712,100800.0
2011-12-19 12:30:00,4.94,4.96,4.93,4.96,264000.0,4.562,4.5805,4.5528,4.5805,264000.0
2011-12-19 13:00:00,4.96,4.96,4.94,4.95,139200.0,4.5805,4.5805,4.562,4.5712,139200.0
2011-12-19 13:30:00,4.95,4.98,4.94,4.98,168000.0,4.5712,4.5989,4.562,4.5989,168000.0
2011-12-19 14:00:00,4.97,4.97,4.94,4.95,132000.0,4.5897,4.5897,4.562,4.5712,132000.0
2011-12-19 14:30:00,4.94,4.95,4.93,4.95,52800.0,4.562,4.5712,4.5528,4.5712,52800.0
2011-12-19 15:00:00,4.94,4.94,4.86,4.86,304800.0,4.562,4.562,4.4881,4.4881,304800.0
2011-12-19 15:30:00,4.86,4.88,4.84,4.88,475200.0,4.4881,4.5066,4.4696,4.5066,475200.0
2011-12-20 09:30:00,5.09,5.19,5.09,5.17,1502400.0,4.7005,4.7929,4.7005,4.7744,1502400.0
2011-12-20 10:00:00,5.17,5.2,5.16,5.2,396000.0,4.7744,4.8021,4.7652,4.8021,396000.0
2011-12-20 10:30:00,5.19,5.21,5.19,5.2,288000.0,4.7929,4.8113,4.7929,4.8021,288000.0
2011-12-20 11:00:00,5.2,5.23,5.2,5.22,340800.0,4.8021,4.8298,4.8021,4.8206,340800.0
2011-12-20 11:30:00,5.22,5.23,5.2,5.22,280800.0,4.8206,4.8298,4.8021,4.8206,280800.0
2011-12-20 12:00:00,5.21,5.23,5.21,5.23,108000.0,4.8113,4.8298,4.8113,4.8298,108000.0
2011-12-20 12:30:00,5.23,5.24,5.23,5.24,98400.0,4.8298,4.839,4.8298,4.839,98400.0
2011-12-20 13:00:00,5.24,5.3,5.24,5.27,1000800.0,4.839,4.8944,4.839,4.8667,1000800.0
2011-12-20 13:30:00,5.27,5.27,5.26,5.27,105600.0,4.8667,4.8667,4.8575,4.8667,105600.0
2011-12-20 14:00:00,5.26,5.27,5.25,5.27,124800.0,4.8575,4.8667,4.8483,4.8667,124800.0
2011-12-20 14:30:00,5.28,5.3,5.28,5.28,170400.0,4.876,4.8944,4.876,4.876,170400.0
2011-12-20 15:00:00,5.28,5.3,5.27,5.29,268800.0,4.876,4.8944,4.8667,4.8852,268800.0
2011-12-20 15:30:00,5.27,5.31,5.26,5.29,528000.0,4.8667,4.9037,4.8575,4.8852,528000.0
2011-12-21 09:30:00,5.3,5.31,5.22,5.23,1012800.0,4.8944,4.9037,4.8206,4.8298,1012800.0
2011-12-21 10:00:00,5.22,5.28,5.21,5.25,357600.0,4.8206,4.876,4.8113,4.8483,357600.0
2011-12-21 10:30:00,5.25,5.28,5.22,5.23,182400.0,4.8483,4.876,4.8206,4.8298,182400.0
2011-12-21 11:00:00,5.22,5.22,5.19,5.19,189600.0,4.8206,4.8206,4.7929,4.7929,189600.0
2011-12-21 11:30:00,5.21,5.22,5.19,5.19,112800.0,4.8113,4.8206,4.7929,4.7929,112800.0
2011-12-21 12:00:00,5.21,5.21,5.16,5.16,189600.0,4.8113,4.8113,4.7652,4.7652,189600.0
2011-12-21 12:30:00,5.18,5.22,5.18,5.22,127200.0,4.7836,4.8206,4.7836,4.8206,127200.0
2011-12-21 13:00:00,5.22,5.24,5.22,5.22,96000.0,4.8206,4.839,4.8206,4.8206,96000.0
2011-12-21 13:30:00,5.2,5.23,5.2,5.23,151200.0,4.8021,4.8298,4.8021,4.8298,151200.0
2011-12-21 14:00:00,5.25,5.25,5.23,5.23,64800.0,4.8483,4.8483,4.8298,4.8298,64800.0
2011-12-21 14:30:00,5.22,5.26,5.22,5.25,470400.0,4.8206,4.8575,4.8206,4.8483,470400.0
2011-12-21 15:00:00,5.25,5.29,5.24,5.28,352800.0,4.8483,4.8852,4.839,4.876,352800.0
2011-12-21 15:30:00,5.29,5.31,5.26,5.3,513600.0,4.8852,4.9037,4.8575,4.8944,513600.0
2011-12-22 09:30:00,5.34,5.38,5.32,5.37,856800.0,4.9314,4.9683,4.9129,4.9591,856800.0
2011-12-22 10:00:00,5.37,5.37,5.34,5.37,784800.0,4.9591,4.9591,4.9314,4.9591,784800.0
2011-12-22 10:30:00,5.37,5.37,5.32,5.35,273600.0,4.9591,4.9591,4.9129,4.9406,273600.0
2011-12-22 11:00:00,5.35,5.35,5.33,5.34,120000.0,4.9406,4.9406,4.9221,4.9314,120000.0
2011-12-22 11:30:00,5.34,5.35,5.34,5.35,38400.0,4.9314,4.9406,4.9314,4.9406,38400.0
2011-12-22 12:00:00,5.36,5.39,5.36,5.38,93600.0,4.9498,4.9776,4.9498,4.9683,93600.0
2011-12-22 12:30:00,5.39,5.4,5.38,5.38,127200.0,4.9776,4.9868,4.9683,4.9683,127200.0
2011-12-22 13:00:00,5.38,5.38,5.38,5.38,321600.0,4.9683,4.9683,4.9683,4.9683,321600.0
2011-12-22 13:30:00,5.4,5.4,5.38,5.38,321600.0,4.9868,4.9868,4.9683,4.9683,321600.0
2011-12-22 14:00:00,5.38,5.38,5.37,5.38,295200.0,4.9683,4.9683,4.9591,4.9683,295200.0
2011-12-22 14:30:00,5.39,5.39,5.36,5.37,86400.0,4.9776,4.9776,4.9498,4.9591,86400.0
2011-12-22 15:00:00,5.36,5.39,5.36,5.38,180000.0,4.9498,4.9776,4.9498,4.9683,180000.0
2011-12-22 15:30:00,5.39,5.39,5.37,5.39,648000.0,4.9776,4.9776,4.9591,4.9776,648000.0
2011-12-23 09:30:00,5.43,5.45,5.39,5.43,295200.0,5.0145,5.033,4.9776,5.0145,295200.0
2011-12-23 10:00:00,5.42,5.45,5.42,5.45,184800.0,5.0053,5.033,5.0053,5.033,184800.0
2011-12-23 10:30:00,5.45,5.45,5.43,5.44,158400.0,5.033,5.033,5.0145,5.0237,158400.0
2011-12-23 11:00:00,5.44,5.47,5.44,5.46,117600.0,5.0237,5.0514,5.0237,5.0422,117600.0
2011-12-23 11:30:00,5.48,5.49,5.48,5.49,163200.0,5.0607,5.0699,5.0607,5.0699,163200.0
2011-12-23 12:00:00,5.49,5.51,5.48,5.5,88800.0,5.0699,5.0884,5.0607,5.0791,88800.0
2011-12-23 12:30:00,5.51,5.51,5.5,5.51,182400.0,5.0884,5.0884,5.0791,5.0884,182400.0
2011-12-23 13:00:00,5.5,5.51,5.5,5.5,72000.0,5.0791,5.0884,5.0791,5.0791,72000.0
2011-12-23 13:30:00,5.5,5.51,5.5,5.51,14400.0,5.0791,5.0884,5.0791,5.0884,14400.0
2011-12-23 14:00:00,5.5,5.51,5.5,5.51,21600.0,5.0791,5.0884,5.0791,5.0884,21600.0
2011-12-23 14:30:00,5.51,5.51,5.5,5.5,26400.0,5.0884,5.0884,5.0791,5.0791,26400.0
2011-12-23 15:00:00,5.49,5.5,5.49,5.49,19200.0,5.0699,5.0791,5.0699,5.0699,19200.0
2011-12-23 15:30:00,5.49,5.55,5.49,5.55,400800.0,5.0699,5.1253,5.0699,5.1253,400800.0
2011-12-27 09:30:00,5.54,5.58,5.52,5.58,986400.0,5.1161,5.153,5.0976,5.153,986400.0
2011-12-27 10:00:00,5.58,5.6,5.57,5.59,415200.0,5.153,5.1715,5.1438,5.1622,415200.0
2011-12-27 10:30:00,5.58,5.58,5.54,5.54,160800.0,5.153,5.153,5.1161,5.1161,160800.0
2011-12-27 11:00:00,5.55,5.56,5.54,5.56,64800.0,5.1253,5.1345,5.1161,5.1345,64800.0
2011-12-27 11:30:00,5.57,5.57,5.55,5.56,494400.0,5.1438,5.1438,5.1253,5.1345,494400.0
2011-12-27 12:00:00,5.57,5.58,5.57,5.58,117600.0,5.1438,5.153,5.1438,5.153,117600.0
2011-12-27 12:30:00,5.58,5.58,5.57,5.57,216000.0,5.153,5.153,5.1438,5.1438,216000.0
2011-12-27 13:00:00,5.56,5.57,5.56,5.57,55200.0,5.1345,5.1438,5.1345,5.1438,55200.0
2011-12-27 13:30:00,5.57,5.59,5.57,5.58,424800.0,5.1438,5.1622,5.1438,5.153,424800.0
2011-12-27 14:00:00,5.59,5.59,5.57,5.57,40800.0,5.1622,5.1622,5.1438,5.1438,40800.0
2011-12-27 14:30:00,5.57,5.58,5.57,5.58,280800.0,5.1438,5.153,5.1438,5.153,280800.0
2011-12-27 15:00:00,5.58,5.58,5.57,5.57,379200.0,5.153,5.153,5.1438,5.1438,379200.0
2011-12-27 15:30:00,5.57,5.58,5.54,5.55,631200.0,5.1438,5.153,5.1161,5.1253,631200.0
2011-12-28 09:30:00,5.55,5.56,5.46,5.48,463200.0,5.1253,5.1345,5.0422,5.0607,463200.0
2011-12-28 10:00:00,5.46,5.49,5.43,5.43,278400.0,5.0422,5.0699,5.0145,5.0145,278400.0
2011-12-28 10:30:00,5.43,5.44,5.41,5.43,424800.0,5.0145,5.0237,4.996,5.0145,424800.0
2011-12-28 11:00:00,5.43,5.43,5.4,5.4,177600.0,5.0145,5.0145,4.9868,4.9868,177600.0
2011-12-28 11:30:00,5.4,5.4,5.36,5.37,290400.0,4.9868,4.9868,4.9498,4.9591,290400.0
2011-12-28 12:00:00,5.38,5.39,5.36,5.38,163200.0,4.9683,4.9776,4.9498,4.9683,163200.0
2011-12-28 12:30:00,5.38,5.38,5.36,5.36,26400.0,4.9683,4.9683,4.9498,4.9498,26400.0
2011-12-28 13:00:00,5.36,5.38,5.36,5.38,290400.0,4.9498,4.9683,4.9498,4.9683,290400.0
2011-12-28 13:30:00,5.38,5.4,5.38,5.4,228000.0,4.9683,4.9868,4.9683,4.9868,228000.0
2011-12-28 14:00:00,5.4,5.4,5.37,5.38,98400.0,4.9868,4.9868,4.9591,4.9683,98400.0
2011-12-28 14:30:00,5.38,5.38,5.37,5.38,43200.0,4.9683,4.9683,4.9591,4.9683,43200.0
2011-12-28 15:00:00,5.37,5.39,5.34,5.34,175200.0,4.9591,4.9776,4.9314,4.9314,175200.0
2011-12-28 15:30:00,5.35,5.38,5.34,5.35,307200.0,4.9406,4.9683,4.9314,4.9406,307200.0
2011-12-29 09:30:00,5.39,5.45,5.39,5.44,230400.0,4.9776,5.033,4.9776,5.0237,230400.0
2011-12-29 10:00:00,5.46,5.48,5.45,5.47,439200.0,5.0422,5.0607,5.033,5.0514,439200.0
2011-12-29 10:30:00,5.48,5.49,5.48,5.48,132000.0,5.0607,5.0699,5.0607,5.0607,132000.0
2011-12-29 11:00:00,5.48,5.48,5.44,5.46,115200.0,5.0607,5.0607,5.0237,5.0422,115200.0
2011-12-29 11:30:00,5.47,5.51,5.47,5.51,69600.0,5.0514,5.0884,5.0514,5.0884,69600.0
2011-12-29 12:00:00,5.5,5.5,5.48,5.49,122400.0,5.0791,5.0791,5.0607,5.0699,122400.0
2011-12-29 12:30:00,5.48,5.5,5.48,5.49,98400.0,5.0607,5.0791,5.0607,5.0699,98400.0
2011-12-29 13:00:00,5.5,5.51,5.49,5.5,165600.0,5.0791,5.0884,5.0699,5.0791,165600.0
2011-12-29 13:30:00,5.49,5.51,5.49,5.5,249600.0,5.0699,5.0884,5.0699,5.0791,249600.0
2011-12-29 14:00:00,5.51,5.51,5.5,5.51,112800.0,5.0884,5.0884,5.0791,5.0884,112800.0
2011-12-29 14:30:00,5.51,5.51,5.5,5.5,21600.0,5.0884,5.0884,5.0791,5.0791,21600.0
2011-12-29 15:00:00,5.51,5.52,5.51,5.52,391200.0,5.0884,5.0976,5.0884,5.0976,391200.0
2011-12-29 15:30:00,5.51,5.54,5.51,5.53,883200.0,5.0884,5.1161,5.0884,5.1068,883200.0
2011-12-30 09:30:00,5.51,5.52,5.5,5.52,1135200.0,5.0884,5.0976,5.0791,5.0976,1135200.0
2011-12-30 10:00:00,5.53,5.54,5.5,5.51,314400.0,5.1068,5.1161,5.0791,5.0884,314400.0
2011-12-30 10:30:00,5.51,5.52,5.5,5.52,69600.0,5.0884,5.0976,5.0791,5.0976,69600.0
2011-12-30 11:00:00,5.52,5.52,5.51,5.52,189600.0,5.0976,5.0976,5.0884,5.0976,189600.0
2011-12-30 11:30:00,5.52,5.52,5.5,5.5,91200.0,5.0976,5.0976,5.0791,5.0791,91200.0
2011-12-30 12:00:00,5.5,5.5,5.49,5.49,91200.0,5.0791,5.0791,5.0699,5.0699,91200.0
2011-12-30 12:30:00,5.49,5.5,5.49,5.49,26400.0,5.0699,5.0791,5.0699,5.0699,26400.0
2011-12-30 13:00:00,5.49,5.5,5.49,5.49,120000.0,5.0699,5.0791,5.0699,5.0699,120000.0
2011-12-30 13:30:00,5.49,5.49,5.49,5.49,48000.0,5.0699,5.0699,5.0699,5.0699,48000.0
2011-12-30 14:00:00,5.49,5.49,5.45,5.45,225600.0,5.0699,5.0699,5.033,5.033,225600.0
2011-12-30 14:30:00,5.46,5.46,5.45,5.45,16800.0,5.0422,5.0422,5.033,5.033,16800.0
2011-12-30 15:00:00,5.47,5.48,5.46,5.47,112800.0,5.0514,5.0607,5.0422,5.0514,112800.0
2011-12-30 15:30:00,5.48,5.48,5.43,5.43,492000.0,5.0607,5.0607,5.0145,5.0145,492000.0
2012-01-03 09:30:00,5.72,5.76,5.71,5.75,1468800.0,5.2823,5.3192,5.2731,5.31,1468800.0
2012-01-03 10:00:00,5.75,5.79,5.75,5.77,408000.0,5.31,5.3469,5.31,5.3285,408000.0
2012-01-03 10:30:00,5.77,5.77,5.76,5.77,170400.0,5.3285,5.3285,5.3192,5.3285,170400.0
2012-01-03 11:00:00,5.77,5.77,5.75,5.75,153600.0,5.3285,5.3285,5.31,5.31,153600.0
2012-01-03 11:30:00,5.76,5.76,5.73,5.75,208800.0,5.3192,5.3192,5.2915,5.31,208800.0
2012-01-03 12:00:00,5.74,5.74,5.72,5.73,79200.0,5.3008,5.3008,5.2823,5.2915,79200.0
2012-01-03 12:30:00,5.72,5.72,5.67,5.68,280800.0,5.2823,5.2823,5.2361,5.2454,280800.0
2012-01-03 13:00:00,5.68,5.7,5.68,5.69,165600.0,5.2454,5.2638,5.2454,5.2546,165600.0
2012-01-03 13:30:00,5.7,5.72,5.69,5.71,180000.0,5.2638,5.2823,5.2546,5.2731,180000.0
2012-01-03 14:00:00,5.72,5.73,5.71,5.71,117600.0,5.2823,5.2915,5.2731,5.2731,117600.0
2012-01-03 14:30:00,5.73,5.75,5.73,5.75,283200.0,5.2915,5.31,5.2915,5.31,283200.0
2012-01-03 15:00:00,5.74,5.74,5.7,5.71,112800.0,5.3008,5.3008,5.2638,5.2731,112800.0
2012-01-03 15:30:00,5.71,5.74,5.67,5.68,309600.0,5.2731,5.3008,5.2361,5.2454,309600.0
2012-01-04 09:30:00,5.63,5.68,5.63,5.67,391200.0,5.1992,5.2454,5.1992,5.2361,391200.0
2012-01-04 10:00:00,5.68,5.68,5.62,5.63,187200.0,5.2454,5.2454,5.19,5.1992,187200.0
2012-01-04 10:30:00,5.63,5.64,5.6,5.63,307200.0,5.1992,5.2084,5.1715,5.1992,307200.0
2012-01-04 11:00:00,5.64,5.66,5.64,5.66,60000.0,5.2084,5.2269,5.2084,5.2269,60000.0
2012-01-04 11:30:00,5.65,5.68,5.65,5.68,60000.0,5.2177,5.2454,5.2177,5.2454,60000.0
2012-01-04 12:00:00,5.66,5.69,5.66,5.69,81600.0,5.2269,5.2546,5.2269,5.2546,81600.0
2012-01-04 12:30:00,5.69,5.69,5.68,5.68,84000.0,5.2546,5.2546,5.2454,5.2454,84000.0
2012-01-04 13:00:00,5.69,5.69,5.67,5.68,57600.0,5.2546,5.2546,5.2361,5.2454,57600.0
2012-01-04 13:30:00,5.7,5.72,5.7,5.71,96000.0,5.2638,5.2823,5.2638,5.2731,96000.0
2012-01-04 14:00:00,5.7,5.7,5.7,5.7,7200.0,5.2638,5.2638,5.2638,5.2638,7200.0
2012-01-04 14:30:00,5.71,5.72,5.71,5.72,62400.0,5.2731,5.2823,5.2731,5.2823,62400.0
2012-01-04 15:00:00,5.7,5.7,5.69,5.7,33600.0,5.2638,5.2638,5.2546,5.2638,33600.0
2012-01-04 15:30:00,5.71,5.73,5.7,5.72,199200.0,5.2731,5.2915,5.2638,5.2823,199200.0
2012-01-05 09:30:00,5.64,5.65,5.55,5.57,1089600.0,5.2084,5.2177,5.1253,5.1438,1089600.0
2012-01-05 10:00:00,5.57,5.62,5.53,5.61,472800.0,5.1438,5.19,5.1068,5.1807,472800.0
2012-01-05 10:30:00,5.6,5.6,5.56,5.58,72000.0,5.1715,5.1715,5.1345,5.153,72000.0
2012-01-05 11:00:00,5.57,5.64,5.57,5.64,184800.0,5.1438,5.2084,5.1438,5.2084,184800.0
2012-01-05 11:30:00,5.64,5.66,5.64,5.65,175200.0,5.2084,5.2269,5.2084,5.2177,175200.0
2012-01-05 12:00:00,5.65,5.67,5.64,5.66,110400.0,5.2177,5.2361,5.2084,5.2269,110400.0
2012-01-05 12:30:00,5.68,5.7,5.68,5.7,93600.0,5.2454,5.2638,5.2454,5.2638,93600.0
2012-01-05 13:00:00,5.7,5.71,5.69,5.71,48000.0,5.2638,5.2731,5.2546,5.2731,48000.0
2012-01-05 13:30:00,5.71,5.74,5.71,5.73,144000.0,5.2731,5.3008,5.2731,5.2915,144000.0
2012-01-05 14:00:00,5.72,5.73,5.7,5.7,177600.0,5.2823,5.2915,5.2638,5.2638,177600.0
2012-01-05 14:30:00,5.7,5.71,5.7,5.7,134400.0,5.2638,5.2731,5.2638,5.2638,134400.0
2012-01-05 15:00:00,5.69,5.72,5.69,5.72,110400.0,5.2546,5.2823,5.2546,5.2823,110400.0
2012-01-05 15:30:00,5.7,5.73,5.69,5.71,271200.0,5.2638,5.2915,5.2546,5.2731,271200.0
2012-01-06 09:30:00,5.73,5.73,5.6,5.62,1200000.0,5.2915,5.2915,5.1715,5.19,1200000.0
2012-01-06 10:00:00,5.61,5.66,5.61,5.65,194400.0,5.1807,5.2269,5.1807,5.2177,194400.0
2012-01-06 10:30:00,5.65,5.67,5.65,5.65,156000.0,5.2177,5.2361,5.2177,5.2177,156000.0
2012-01-06 11:00:00,5.66,5.68,5.66,5.68,67200.0,5.2269,5.2454,5.2269,5.2454,67200.0
2012-01-06 11:30:00,5.67,5.7,5.67,5.7,192000.0,5.2361,5.2638,5.2361,5.2638,192000.0
2012-01-06 12:00:00,5.68,5.69,5.68,5.69,52800.0,5.2454,5.2546,5.2454,5.2546,52800.0
2012-01-06 12:30:00,5.7,5.7,5.65,5.67,57600.0,5.2638,5.2638,5.2177,5.2361,57600.0
2012-01-06 13:00:00,5.66,5.67,5.66,5.66,69600.0,5.2269,5.2361,5.2269,5.2269,69600.0
2012-01-06 13:30:00,5.66,5.69,5.64,5.68,112800.0,5.2269,5.2546,5.2084,5.2454,112800.0
2012-01-06 14:00:00,5.68,5.68,5.66,5.67,72000.0,5.2454,5.2454,5.2269,5.2361,72000.0
2012-01-06 14:30:00,5.68,5.68,5.67,5.67,177600.0,5.2454,5.2454,5.2361,5.2361,177600.0
2012-01-06 15:00:00,5.66,5.66,5.64,5.65,180000.0,5.2269,5.2269,5.2084,5.2177,180000.0
2012-01-06 15:30:00,5.65,5.66,5.63,5.65,439200.0,5.2177,5.2269,5.1992,5.2177,439200.0
2012-01-09 09:30:00,5.69,5.69,5.63,5.65,367200.0,5.2546,5.2546,5.1992,5.2177,367200.0
2012-01-09 10:00:00,5.63,5.69,5.62,5.68,271200.0,5.1992,5.2546,5.19,5.2454,271200.0
2012-01-09 10:30:00,5.7,5.7,5.65,5.65,100800.0,5.2638,5.2638,5.2177,5.2177,100800.0
2012-01-09 11:00:00,5.65,5.65,5.6,5.63,350400.0,5.2177,5.2177,5.1715,5.1992,350400.0
2012-01-09 11:30:00,5.63,5.65,5.62,5.64,74400.0,5.1992,5.2177,5.19,5.2084,74400.0
2012-01-09 12:00:00,5.64,5.67,5.64,5.67,103200.0,5.2084,5.2361,5.2084,5.2361,103200.0
2012-01-09 12:30:00,5.66,5.67,5.66,5.67,21600.0,5.2269,5.2361,5.2269,5.2361,21600.0
2012-01-09 13:00:00,5.67,5.67,5.66,5.67,9600.0,5.2361,5.2361,5.2269,5.2361,9600.0
2012-01-09 13:30:00,5.67,5.68,5.66,5.68,28800.0,5.2361,5.2454,5.2269,5.2454,28800.0
2012-01-09 14:00:00,5.69,5.69,5.68,5.68,175200.0,5.2546,5.2546,5.2454,5.2454,175200.0
2012-01-09 14:30:00,5.69,5.7,5.67,5.67,192000.0,5.2546,5.2638,5.2361,5.2361,192000.0
2012-01-09 15:00:00,5.68,5.69,5.67,5.67,199200.0,5.2454,5.2546,5.2361,5.2361,199200.0
2012-01-09 15:30:00,5.68,5.7,5.68,5.68,144000.0,5.2454,5.2638,5.2454,5.2454,144000.0
2012-01-10 09:30:00,5.85,5.85,5.8,5.82,436800.0,5.4024,5.4024,5.3562,5.3746,436800.0
2012-01-10 10:00:00,5.82,5.86,5.81,5.82,235200.0,5.3746,5.4116,5.3654,5.3746,235200.0
2012-01-10 10:30:00,5.81,5.83,5.8,5.82,74400.0,5.3654,5.3839,5.3562,5.3746,74400.0
2012-01-10 11:00:00,5.81,5.83,5.8,5.83,228000.0,5.3654,5.3839,5.3562,5.3839,228000.0
2012-01-10 11:30:00,5.82,5.82,5.81,5.81,38400.0,5.3746,5.3746,5.3654,5.3654,38400.0
2012-01-10 12:00:00,5.81,5.81,5.78,5.78,144000.0,5.3654,5.3654,5.3377,5.3377,144000.0
2012-01-10 12:30:00,5.77,5.77,5.76,5.77,84000.0,5.3285,5.3285,5.3192,5.3285,84000.0
2012-01-10 13:00:00,5.77,5.77,5.77,5.77,26400.0,5.3285,5.3285,5.3285,5.3285,26400.0
2012-01-10 13:30:00,5.78,5.79,5.77,5.77,36000.0,5.3377,5.3469,5.3285,5.3285,36000.0
2012-01-10 14:00:00,5.78,5.78,5.78,5.78,12000.0,5.3377,5.3377,5.3377,5.3377,12000.0
2012-01-10 14:30:00,5.78,5.8,5.78,5.79,40800.0,5.3377,5.3562,5.3377,5.3469,40800.0
2012-01-10 15:00:00,5.8,5.8,5.78,5.78,14400.0,5.3562,5.3562,5.3377,5.3377,14400.0
2012-01-10 15:30:00,5.78,5.78,5.77,5.78,398400.0,5.3377,5.3377,5.3285,5.3377,398400.0
2012-01-11 09:30:00,5.73,5.74,5.7,5.7,355200.0,5.2915,5.3008,5.2638,5.2638,355200.0
2012-01-11 10:00:00,5.69,5.74,5.69,5.73,223200.0,5.2546,5.3008,5.2546,5.2915,223200.0
2012-01-11 10:30:00,5.73,5.76,5.73,5.73,192000.0,5.2915,5.3192,5.2915,5.2915,192000.0
2012-01-11 11:00:00,5.73,5.73,5.7,5.7,62400.0,5.2915,5.2915,5.2638,5.2638,62400.0
2012-01-11 11:30:00,5.7,5.74,5.7,5.72,129600.0,5.2638,5.3008,5.2638,5.2823,129600.0
2012-01-11 12:00:00,5.74,5.74,5.72,5.72,141600.0,5.3008,5.3008,5.2823,5.2823,141600.0
2012-01-11 12:30:00,5.73,5.73,5.72,5.72,153600.0,5.2915,5.2915,5.2823,5.2823,153600.0
2012-01-11 13:00:00,5.73,5.74,5.73,5.73,547200.0,5.2915,5.3008,5.2915,5.2915,547200.0
2012-01-11 13:30:00,5.74,5.76,5.73,5.73,172800.0,5.3008,5.3192,5.2915,5.2915,172800.0
2012-01-11 14:00:00,5.73,5.74,5.71,5.72,98400.0,5.2915,5.3008,5.2731,5.2823,98400.0
2012-01-11 14:30:00,5.72,5.74,5.72,5.73,141600.0,5.2823,5.3008,5.2823,5.2915,141600.0
2012-01-11 15:00:00,5.73,5.78,5.73,5.77,86400.0,5.2915,5.3377,5.2915,5.3285,86400.0
2012-01-11 15:30:00,5.77,5.78,5.76,5.76,247200.0,5.3285,5.3377,5.3192,5.3192,247200.0
2012-01-12 09:30:00,5.79,5.8,5.72,5.76,840000.0,5.3469,5.3562,5.2823,5.3192,840000.0
2012-01-12 10:00:00,5.76,5.76,5.7,5.71,141600.0,5.3192,5.3192,5.2638,5.2731,141600.0
2012-01-12 10:30:00,5.71,5.72,5.67,5.7,388800.0,5.2731,5.2823,5.2361,5.2638,388800.0
2012-01-12 11:00:00,5.71,5.72,5.7,5.71,52800.0,5.2731,5.2823,5.2638,5.2731,52800.0
2012-01-12 11:30:00,5.71,5.72,5.71,5.72,69600.0,5.2731,5.2823,5.2731,5.2823,69600.0
2012-01-12 12:00:00,5.72,5.73,5.72,5.73,100800.0,5.2823,5.2915,5.2823,5.2915,100800.0
2012-01-12 12:30:00,5.74,5.76,5.73,5.76,79200.0,5.3008,5.3192,5.2915,5.3192,79200.0
2012-01-12 13:00:00,5.76,5.77,5.76,5.76,158400.0,5.3192,5.3285,5.3192,5.3192,158400.0
2012-01-12 13:30:00,5.76,5.76,5.74,5.76,62400.0,5.3192,5.3192,5.3008,5.3192,62400.0
2012-01-12 14:00:00,5.76,5.76,5.75,5.76,21600.0,5.3192,5.3192,5.31,5.3192,21600.0
2012-01-12 14:30:00,5.75,5.79,5.75,5.78,264000.0,5.31,5.3469,5.31,5.3377,264000.0
2012-01-12 15:00:00,5.78,5.79,5.77,5.79,141600.0,5.3377,5.3469,5.3285,5.3469,141600.0
2012-01-12 15:30:00,5.79,5.81,5.79,5.79,684000.0,5.3469,5.3654,5.3469,5.3469,684000.0
2012-01-13 09:30:00,5.68,5.68,5.61,5.65,1053600.0,5.2454,5.2454,5.1807,5.2177,1053600.0
2012-01-13 10:00:00,5.65,5.66,5.57,5.61,696000.0,5.2177,5.2269,5.1438,5.1807,696000.0
2012-01-13 10:30:00,5.6,5.63,5.6,5.63,103200.0,5.1715,5.1992,5.1715,5.1992,103200.0
2012-01-13 11:00:00,5.63,5.67,5.63,5.66,367200.0,5.1992,5.2361,5.1992,5.2269,367200.0
2012-01-13 11:30:00,5.67,5.69,5.67,5.67,136800.0,5.2361,5.2546,5.2361,5.2361,136800.0
2012-01-13 12:00:00,5.66,5.66,5.64,5.64,136800.0,5.2269,5.2269,5.2084,5.2084,136800.0
2012-01-13 12:30:00,5.64,5.65,5.63,5.65,43200.0,5.2084,5.2177,5.1992,5.2177,43200.0
2012-01-13 13:00:00,5.64,5.64,5.61,5.62,55200.0,5.2084,5.2084,5.1807,5.19,55200.0
2012-01-13 13:30:00,5.62,5.66,5.62,5.66,211200.0,5.19,5.2269,5.19,5.2269,211200.0
2012-01-13 14:00:00,5.65,5.67,5.65,5.67,33600.0,5.2177,5.2361,5.2177,5.2361,33600.0
2012-01-13 14:30:00,5.67,5.68,5.66,5.68,91200.0,5.2361,5.2454,5.2269,5.2454,91200.0
2012-01-13 15:00:00,5.68,5.71,5.68,5.71,163200.0,5.2454,5.2731,5.2454,5.2731,163200.0
2012-01-13 15:30:00,5.71,5.73,5.7,5.73,643200.0,5.2731,5.2915,5.2638,5.2915,643200.0
2012-01-17 09:30:00,5.86,5.93,5.85,5.9,878400.0,5.4116,5.4762,5.4024,5.4485,878400.0
2012-01-17 10:00:00,5.9,5.9,5.87,5.9,276000.0,5.4485,5.4485,5.4208,5.4485,276000.0
2012-01-17 10:30:00,5.89,5.9,5.87,5.88,177600.0,5.4393,5.4485,5.4208,5.4301,177600.0
2012-01-17 11:00:00,5.89,5.9,5.88,5.89,69600.0,5.4393,5.4485,5.4301,5.4393,69600.0
2012-01-17 11:30:00,5.89,5.9,5.89,5.89,103200.0,5.4393,5.4485,5.4393,5.4393,103200.0
2012-01-17 12:00:00,5.89,5.9,5.88,5.9,81600.0,5.4393,5.4485,5.4301,5.4485,81600.0
2012-01-17 12:30:00,5.89,5.89,5.86,5.87,96000.0,5.4393,5.4393,5.4116,5.4208,96000.0
2012-01-17 13:00:00,5.87,5.88,5.87,5.87,19200.0,5.4208,5.4301,5.4208,5.4208,19200.0
2012-01-17 13:30:00,5.85,5.87,5.85,5.87,16800.0,5.4024,5.4208,5.4024,5.4208,16800.0
2012-01-17 14:00:00,5.86,5.86,5.86,5.86,52800.0,5.4116,5.4116,5.4116,5.4116,52800.0
2012-01-17 14:30:00,5.84,5.84,5.81,5.82,290400.0,5.3931,5.3931,5.3654,5.3746,290400.0
2012-01-17 15:00:00,5.81,5.82,5.79,5.81,168000.0,5.3654,5.3746,5.3469,5.3654,168000.0
2012-01-17 15:30:00,5.81,5.82,5.8,5.8,158400.0,5.3654,5.3746,5.3562,5.3562,158400.0
2012-01-18 09:30:00,5.79,5.88,5.78,5.86,350400.0,5.3469,5.4301,5.3377,5.4116,350400.0
2012-01-18 10:00:00,5.87,5.92,5.87,5.91,295200.0,5.4208,5.467,5.4208,5.4578,295200.0
2012-01-18 10:30:00,5.91,5.92,5.89,5.91,136800.0,5.4578,5.467,5.4393,5.4578,136800.0
2012-01-18 11:00:00,5.91,5.91,5.88,5.89,115200.0,5.4578,5.4578,5.4301,5.4393,115200.0
2012-01-18 11:30:00,5.89,5.9,5.87,5.88,117600.0,5.4393,5.4485,5.4208,5.4301,117600.0
2012-01-18 12:00:00,5.88,5.92,5.88,5.92,50400.0,5.4301,5.467,5.4301,5.467,50400.0
2012-01-18 12:30:00,5.92,5.93,5.91,5.93,112800.0,5.467,5.4762,5.4578,5.4762,112800.0
2012-01-18 13:00:00,5.93,5.93,5.91,5.92,33600.0,5.4762,5.4762,5.4578,5.467,33600.0
2012-01-18 13:30:00,5.93,5.93,5.9,5.9,93600.0,5.4762,5.4762,5.4485,5.4485,93600.0
2012-01-18 14:00:00,5.91,5.93,5.91,5.93,55200.0,5.4578,5.4762,5.4578,5.4762,55200.0
2012-01-18 14:30:00,5.93,5.93,5.91,5.92,204000.0,5.4762,5.4762,5.4578,5.467,204000.0
2012-01-18 15:00:00,5.92,5.95,5.92,5.95,261600.0,5.467,5.4947,5.467,5.4947,261600.0
2012-01-18 15:30:00,5.94,5.95,5.92,5.95,376800.0,5.4855,5.4947,5.467,5.4947,376800.0
2012-01-19 09:30:00,6.0,6.0,5.96,5.98,566400.0,5.5409,5.5409,5.5039,5.5224,566400.0
2012-01-19 10:00:00,5.97,5.97,5.94,5.97,218400.0,5.5132,5.5132,5.4855,5.5132,218400.0
2012-01-19 10:30:00,5.97,5.99,5.97,5.98,112800.0,5.5132,5.5316,5.5132,5.5224,112800.0
2012-01-19 11:00:00,5.98,6.0,5.98,5.99,67200.0,5.5224,5.5409,5.5224,5.5316,67200.0
2012-01-19 11:30:00,5.99,6.0,5.99,5.99,84000.0,5.5316,5.5409,5.5316,5.5316,84000.0
2012-01-19 12:00:00,6.0,6.0,5.98,5.98,38400.0,5.5409,5.5409,5.5224,5.5224,38400.0
2012-01-19 12:30:00,5.97,5.97,5.97,5.97,7200.0,5.5132,5.5132,5.5132,5.5132,7200.0
2012-01-19 13:00:00,5.98,6.0,5.98,6.0,67200.0,5.5224,5.5409,5.5224,5.5409,67200.0
2012-01-19 13:30:00,6.0,6.0,6.0,6.0,36000.0,5.5409,5.5409,5.5409,5.5409,36000.0
2012-01-19 14:00:00,5.99,6.01,5.99,6.0,206400.0,5.5316,5.5501,5.5316,5.5409,206400.0
2012-01-19 14:30:00,5.99,5.99,5.98,5.98,52800.0,5.5316,5.5316,5.5224,5.5224,52800.0
2012-01-19 15:00:00,5.97,6.02,5.97,6.01,312000.0,5.5132,5.5593,5.5132,5.5501,312000.0
2012-01-19 15:30:00,6.01,6.02,5.99,6.02,283200.0,5.5501,5.5593,5.5316,5.5593,283200.0
2012-01-20 09:30:00,6.02,6.08,6.02,6.07,540000.0,5.5593,5.6148,5.5593,5.6055,540000.0
2012-01-20 10:00:00,6.07,6.11,6.05,6.11,220800.0,5.6055,5.6425,5.587,5.6425,220800.0
2012-01-20 10:30:00,6.11,6.11,6.09,6.1,115200.0,5.6425,5.6425,5.624,5.6332,115200.0
2012-01-20 11:00:00,6.09,6.09,6.07,6.08,60000.0,5.624,5.624,5.6055,5.6148,60000.0
2012-01-20 11:30:00,6.08,6.08,6.07,6.07,98400.0,5.6148,5.6148,5.6055,5.6055,98400.0
2012-01-20 12:00:00,6.09,6.1,6.09,6.1,19200.0,5.624,5.6332,5.624,5.6332,19200.0
2012-01-20 12:30:00,6.1,6.11,6.1,6.1,60000.0,5.6332,5.6425,5.6332,5.6332,60000.0
2012-01-20 13:00:00,6.1,6.12,6.1,6.12,64800.0,5.6332,5.6517,5.6332,5.6517,64800.0
2012-01-20 13:30:00,6.12,6.12,6.11,6.11,50400.0,5.6517,5.6517,5.6425,5.6425,50400.0
2012-01-20 14:00:00,6.11,6.11,6.09,6.09,50400.0,5.6425,5.6425,5.624,5.624,50400.0
2012-01-20 14:30:00,6.09,6.1,6.09,6.1,45600.0,5.624,5.6332,5.624,5.6332,45600.0
2012-01-20 15:00:00,6.11,6.12,6.11,6.12,158400.0,5.6425,5.6517,5.6425,5.6517,158400.0
2012-01-20 15:30:00,6.12,6.15,6.11,6.15,316800.0,5.6517,5.6794,5.6425,5.6794,316800.0
2012-01-23 09:30:00,6.15,6.21,6.14,6.2,314400.0,5.6794,5.7348,5.6702,5.7256,314400.0
2012-01-23 10:00:00,6.2,6.21,6.19,6.19,220800.0,5.7256,5.7348,5.7163,5.7163,220800.0
2012-01-23 10:30:00,6.19,6.2,6.17,6.18,165600.0,5.7163,5.7256,5.6979,5.7071,165600.0
2012-01-23 11:00:00,6.17,6.17,6.14,6.15,331200.0,5.6979,5.6979,5.6702,5.6794,331200.0
2012-01-23 11:30:00,6.15,6.15,6.1,6.11,223200.0,5.6794,5.6794,5.6332,5.6425,223200.0
2012-01-23 12:00:00,6.1,6.1,6.07,6.1,285600.0,5.6332,5.6332,5.6055,5.6332,285600.0
2012-01-23 12:30:00,6.1,6.1,6.09,6.09,38400.0,5.6332,5.6332,5.624,5.624,38400.0
2012-01-23 13:00:00,6.1,6.11,6.09,6.1,141600.0,5.6332,5.6425,5.624,5.6332,141600.0
2012-01-23 13:30:00,6.11,6.12,6.11,6.11,69600.0,5.6425,5.6517,5.6425,5.6425,69600.0
2012-01-23 14:00:00,6.12,6.12,6.12,6.12,12000.0,5.6517,5.6517,5.6517,5.6517,12000.0
2012-01-23 14:30:00,6.13,6.14,6.1,6.14,57600.0,5.6609,5.6702,5.6332,5.6702,57600.0
2012-01-23 15:00:00,6.14,6.15,6.14,6.15,43200.0,5.6702,5.6794,5.6702,5.6794,43200.0
2012-01-23 15:30:00,6.15,6.16,6.14,6.14,432000.0,5.6794,5.6886,5.6702,5.6702,432000.0
2012-01-24 09:30:00,6.04,6.04,6.0,6.03,465600.0,5.5778,5.5778,5.5409,5.5686,465600.0
2012-01-24 10:00:00,6.02,6.06,6.0,6.05,888000.0,5.5593,5.5963,5.5409,5.587,888000.0
2012-01-24 10:30:00,6.04,6.09,6.04,6.08,1531200.0,5.5778,5.624,5.5778,5.6148,1531200.0
2012-01-24 11:00:00,6.08,6.1,6.07,6.1,117600.0,5.6148,5.6332,5.6055,5.6332,117600.0
2012-01-24 11:30:00,6.1,6.1,6.06,6.07,115200.0,5.6332,5.6332,5.5963,5.6055,115200.0
2012-01-24 12:00:00,6.07,6.09,6.07,6.07,88800.0,5.6055,5.624,5.6055,5.6055,88800.0
2012-01-24 12:30:00,6.07,6.08,6.06,6.08,21600.0,5.6055,5.6148,5.5963,5.6148,21600.0
2012-01-24 13:00:00,6.08,6.08,6.05,6.05,806400.0,5.6148,5.6148,5.587,5.587,806400.0
2012-01-24 13:30:00,6.04,6.06,6.04,6.06,146400.0,5.5778,5.5963,5.5778,5.5963,146400.0
2012-01-24 14:00:00,6.07,6.07,6.07,6.07,40800.0,5.6055,5.6055,5.6055,5.6055,40800.0
2012-01-24 14:30:00,6.07,6.08,6.07,6.08,60000.0,5.6055,5.6148,5.6055,5.6148,60000.0
2012-01-24 15:00:00,6.08,6.08,6.07,6.08,74400.0,5.6148,5.6148,5.6055,5.6148,74400.0
2012-01-24 15:30:00,6.09,6.09,6.07,6.08,748800.0,5.624,5.624,5.6055,5.6148,748800.0
2012-01-25 09:30:00,6.02,6.03,5.95,5.96,648000.0,5.5593,5.5686,5.4947,5.5039,648000.0
2012-01-25 10:00:00,5.96,5.99,5.95,5.98,453600.0,5.5039,5.5316,5.4947,5.5224,453600.0
2012-01-25 10:30:00,5.97,5.99,5.96,5.98,96000.0,5.5132,5.5316,5.5039,5.5224,96000.0
2012-01-25 11:00:00,6.0,6.02,6.0,6.02,324000.0,5.5409,5.5593,5.5409,5.5593,324000.0
2012-01-25 11:30:00,6.03,6.03,6.0,6.02,67200.0,5.5686,5.5686,5.5409,5.5593,67200.0
2012-01-25 12:00:00,6.02,6.05,5.99,6.04,108000.0,5.5593,5.587,5.5316,5.5778,108000.0
2012-01-25 12:30:00,6.03,6.1,6.02,6.09,252000.0,5.5686,5.6332,5.5593,5.624,252000.0
2012-01-25 13:00:00,6.1,6.17,6.1,6.17,264000.0,5.6332,5.6979,5.6332,5.6979,264000.0
2012-01-25 13:30:00,6.15,6.18,6.15,6.18,170400.0,5.6794,5.7071,5.6794,5.7071,170400.0
2012-01-25 14:00:00,6.17,6.17,6.13,6.13,206400.0,5.6979,5.6979,5.6609,5.6609,206400.0
2012-01-25 14:30:00,6.14,6.18,6.14,6.16,132000.0,5.6702,5.7071,5.6702,5.6886,132000.0
2012-01-25 15:00:00,6.16,6.2,6.15,6.19,225600.0,5.6886,5.7256,5.6794,5.7163,225600.0
2012-01-25 15:30:00,6.2,6.23,6.19,6.19,852000.0,5.7256,5.7533,5.7163,5.7163,852000.0
2012-01-26 09:30:00,6.29,6.32,6.26,6.3,453600.0,5.8087,5.8364,5.781,5.8179,453600.0
2012-01-26 10:00:00,6.29,6.31,6.27,6.27,564000.0,5.8087,5.8272,5.7902,5.7902,564000.0
2012-01-26 10:30:00,6.28,6.28,6.23,6.23,1034400.0,5.7994,5.7994,5.7533,5.7533,1034400.0
2012-01-26 11:00:00,6.22,6.26,6.22,6.26,456000.0,5.744,5.781,5.744,5.781,456000.0
2012-01-26 11:30:00,6.26,6.27,6.23,6.23,124800.0,5.781,5.7902,5.7533,5.7533,124800.0
2012-01-26 12:00:00,6.23,6.24,6.21,6.22,170400.0,5.7533,5.7625,5.7348,5.744,170400.0
2012-01-26 12:30:00,6.22,6.24,6.22,6.24,168000.0,5.744,5.7625,5.744,5.7625,168000.0
2012-01-26 13:00:00,6.25,6.25,6.24,6.24,55200.0,5.7717,5.7717,5.7625,5.7625,55200.0
2012-01-26 13:30:00,6.21,6.22,6.18,6.21,436800.0,5.7348,5.744,5.7071,5.7348,436800.0
2012-01-26 14:00:00,6.21,6.21,6.15,6.18,237600.0,5.7348,5.7348,5.6794,5.7071,237600.0
2012-01-26 14:30:00,6.18,6.19,6.16,6.17,139200.0,5.7071,5.7163,5.6886,5.6979,139200.0
2012-01-26 15:00:00,6.16,6.17,6.11,6.11,230400.0,5.6886,5.6979,5.6425,5.6425,230400.0
2012-01-26 15:30:00,6.13,6.18,6.12,6.17,456000.0,5.6609,5.7071,5.6517,5.6979,456000.0
2012-01-27 09:30:00,6.09,6.13,6.07,6.12,1269600.0,5.624,5.6609,5.6055,5.6517,1269600.0
2012-01-27 10:00:00,6.1,6.11,6.06,6.1,412800.0,5.6332,5.6425,5.5963,5.6332,412800.0
2012-01-27 10:30:00,6.1,6.11,6.05,6.07,640800.0,5.6332,5.6425,5.587,5.6055,640800.0
2012-01-27 11:00:00,6.09,6.1,6.08,6.09,84000.0,5.624,5.6332,5.6148,5.624,84000.0
2012-01-27 11:30:00,6.08,6.08,6.04,6.06,132000.0,5.6148,5.6148,5.5778,5.5963,132000.0
2012-01-27 12:00:00,6.06,6.07,6.02,6.04,134400.0,5.5963,5.6055,5.5593,5.5778,134400.0
2012-01-27 12:30:00,6.04,6.06,6.03,6.03,84000.0,5.5778,5.5963,5.5686,5.5686,84000.0
2012-01-27 13:00:00,6.03,6.06,6.03,6.05,52800.0,5.5686,5.5963,5.5686,5.587,52800.0
2012-01-27 13:30:00,6.06,6.08,6.06,6.07,372000.0,5.5963,5.6148,5.5963,5.6055,372000.0
2012-01-27 14:00:00,6.08,6.08,6.05,6.06,223200.0,5.6148,5.6148,5.587,5.5963,223200.0
2012-01-27 14:30:00,6.06,6.08,6.06,6.08,98400.0,5.5963,5.6148,5.5963,5.6148,98400.0
2012-01-27 15:00:00,6.08,6.12,6.08,6.11,206400.0,5.6148,5.6517,5.6148,5.6425,206400.0
2012-01-27 15:30:00,6.11,6.11,6.07,6.07,480000.0,5.6425,5.6425,5.6055,5.6055,480000.0
2012-01-30 09:30:00,5.93,5.94,5.9,5.92,859200.0,5.4762,5.4855,5.4485,5.467,859200.0
2012-01-30 10:00:00,5.92,5.92,5.87,5.9,168000.0,5.467,5.467,5.4208,5.4485,168000.0
2012-01-30 10:30:00,5.9,5.93,5.9,5.91,129600.0,5.4485,5.4762,5.4485,5.4578,129600.0
2012-01-30 11:00:00,5.92,5.95,5.92,5.94,96000.0,5.467,5.4947,5.467,5.4855,96000.0
2012-01-30 11:30:00,5.94,5.95,5.94,5.94,91200.0,5.4855,5.4947,5.4855,5.4855,91200.0
2012-01-30 12:00:00,5.96,5.96,5.95,5.96,127200.0,5.5039,5.5039,5.4947,5.5039,127200.0
2012-01-30 12:30:00,5.95,5.95,5.94,5.94,62400.0,5.4947,5.4947,5.4855,5.4855,62400.0
2012-01-30 13:00:00,5.94,5.96,5.94,5.96,52800.0,5.4855,5.5039,5.4855,5.5039,52800.0
2012-01-30 13:30:00,5.97,6.02,5.97,6.01,177600.0,5.5132,5.5593,5.5132,5.5501,177600.0
2012-01-30 14:00:00,6.01,6.04,6.01,6.04,105600.0,5.5501,5.5778,5.5501,5.5778,105600.0
2012-01-30 14:30:00,6.04,6.05,6.04,6.04,120000.0,5.5778,5.587,5.5778,5.5778,120000.0
2012-01-30 15:00:00,6.04,6.05,6.03,6.04,16800.0,5.5778,5.587,5.5686,5.5778,16800.0
2012-01-30 15:30:00,6.05,6.05,6.02,6.05,763200.0,5.587,5.587,5.5593,5.587,763200.0
2012-01-31 09:30:00,6.14,6.15,6.09,6.12,504000.0,5.6702,5.6794,5.624,5.6517,504000.0
2012-01-31 10:00:00,6.13,6.13,6.03,6.06,732000.0,5.6609,5.6609,5.5686,5.5963,732000.0
2012-01-31 10:30:00,6.06,6.06,5.98,5.99,321600.0,5.5963,5.5963,5.5224,5.5316,321600.0
2012-01-31 11:00:00,6.0,6.0,5.94,5.96,232800.0,5.5409,5.5409,5.4855,5.5039,232800.0
2012-01-31 11:30:00,5.96,5.97,5.93,5.94,266400.0,5.5039,5.5132,5.4762,5.4855,266400.0
2012-01-31 12:00:00,5.95,5.98,5.95,5.98,146400.0,5.4947,5.5224,5.4947,5.5224,146400.0
2012-01-31 12:30:00,5.97,5.99,5.97,5.98,81600.0,5.5132,5.5316,5.5132,5.5224,81600.0
2012-01-31 13:00:00,5.98,6.01,5.98,6.0,36000.0,5.5224,5.5501,5.5224,5.5409,36000.0
2012-01-31 13:30:00,5.99,5.99,5.96,5.97,110400.0,5.5316,5.5316,5.5039,5.5132,110400.0
2012-01-31 14:00:00,5.97,6.02,5.97,6.02,24000.0,5.5132,5.5593,5.5132,5.5593,24000.0
2012-01-31 14:30:00,6.02,6.02,6.01,6.02,19200.0,5.5593,5.5593,5.5501,5.5593,19200.0
2012-01-31 15:00:00,6.0,6.03,6.0,6.03,48000.0,5.5409,5.5686,5.5409,5.5686,48000.0
2012-01-31 15:30:00,6.03,6.04,6.01,6.03,489600.0,5.5686,5.5778,5.5501,5.5686,489600.0
2012-02-01 09:30:00,6.17,6.21,6.16,6.17,636000.0,5.6979,5.7348,5.6886,5.6979,636000.0
2012-02-01 10:00:00,6.18,6.24,6.15,6.24,230400.0,5.7071,5.7625,5.6794,5.7625,230400.0
2012-02-01 10:30:00,6.23,6.23,6.22,6.23,364800.0,5.7533,5.7533,5.744,5.7533,364800.0
2012-02-01 11:00:00,6.23,6.23,6.21,6.21,64800.0,5.7533,5.7533,5.7348,5.7348,64800.0
2012-02-01 11:30:00,6.22,6.23,6.21,6.22,139200.0,5.744,5.7533,5.7348,5.744,139200.0
2012-02-01 12:00:00,6.22,6.23,6.22,6.23,103200.0,5.744,5.7533,5.744,5.7533,103200.0
2012-02-01 12:30:00,6.23,6.24,6.21,6.22,196800.0,5.7533,5.7625,5.7348,5.744,196800.0
2012-02-01 13:00:00,6.22,6.24,6.22,6.22,280800.0,5.744,5.7625,5.744,5.744,280800.0
2012-02-01 13:30:00,6.22,6.23,6.2,6.21,103200.0,5.744,5.7533,5.7256,5.7348,103200.0
2012-02-01 14:00:00,6.21,6.21,6.2,6.2,40800.0,5.7348,5.7348,5.7256,5.7256,40800.0
2012-02-01 14:30:00,6.2,6.2,6.19,6.2,52800.0,5.7256,5.7256,5.7163,5.7256,52800.0
2012-02-01 15:00:00,6.21,6.22,6.18,6.18,105600.0,5.7348,5.744,5.7071,5.7071,105600.0
2012-02-01 15:30:00,6.17,6.19,6.13,6.14,352800.0,5.6979,5.7163,5.6609,5.6702,352800.0
2012-02-02 09:30:00,6.17,6.18,6.12,6.14,494400.0,5.6979,5.7071,5.6517,5.6702,494400.0
2012-02-02 10:00:00,6.14,6.17,6.14,6.15,292800.0,5.6702,5.6979,5.6702,5.6794,292800.0
2012-02-02 10:30:00,6.15,6.17,6.14,6.16,199200.0,5.6794,5.6979,5.6702,5.6886,199200.0
2012-02-02 11:00:00,6.17,6.17,6.14,6.15,96000.0,5.6979,5.6979,5.6702,5.6794,96000.0
2012-02-02 11:30:00,6.15,6.15,6.11,6.13,369600.0,5.6794,5.6794,5.6425,5.6609,369600.0
2012-02-02 12:00:00,6.13,6.13,6.1,6.11,184800.0,5.6609,5.6609,5.6332,5.6425,184800.0
2012-02-02 12:30:00,6.11,6.12,6.09,6.12,187200.0,5.6425,5.6517,5.624,5.6517,187200.0
2012-02-02 13:00:00,6.11,6.12,6.11,6.11,45600.0,5.6425,5.6517,5.6425,5.6425,45600.0
2012-02-02 13:30:00,6.12,6.12,6.12,6.12,12000.0,5.6517,5.6517,5.6517,5.6517,12000.0
2012-02-02 14:00:00,6.13,6.13,6.13,6.13,60000.0,5.6609,5.6609,5.6609,5.6609,60000.0
2012-02-02 14:30:00,6.14,6.14,6.13,6.13,45600.0,5.6702,5.6702,5.6609,5.6609,45600.0
2012-02-02 15:00:00,6.14,6.14,6.13,6.14,36000.0,5.6702,5.6702,5.6609,5.6702,36000.0
2012-02-02 15:30:00,6.14,6.16,6.13,6.13,448800.0,5.6702,5.6886,5.6609,5.6609,448800.0
2012-02-03 09:30:00,6.32,6.32,6.28,6.31,525600.0,5.8364,5.8364,5.7994,5.8272,525600.0
2012-02-03 10:00:00,6.32,6.38,6.29,6.32,892800.0,5.8364,5.8918,5.8087,5.8364,892800.0
2012-02-03 10:30:00,6.33,6.35,6.32,6.34,583200.0,5.8456,5.8641,5.8364,5.8549,583200.0
2012-02-03 11:00:00,6.33,6.34,6.32,6.34,345600.0,5.8456,5.8549,5.8364,5.8549,345600.0
2012-02-03 11:30:00,6.34,6.34,6.33,6.33,177600.0,5.8549,5.8549,5.8456,5.8456,177600.0
2012-02-03 12:00:00,6.32,6.35,6.32,6.35,79200.0,5.8364,5.8641,5.8364,5.8641,79200.0
2012-02-03 12:30:00,6.34,6.36,6.34,6.35,228000.0,5.8549,5.8733,5.8549,5.8641,228000.0
2012-02-03 13:00:00,6.35,6.35,6.34,6.35,79200.0,5.8641,5.8641,5.8549,5.8641,79200.0
2012-02-03 13:30:00,6.34,6.34,6.33,6.33,60000.0,5.8549,5.8549,5.8456,5.8456,60000.0
2012-02-03 14:00:00,6.34,6.35,6.34,6.35,64800.0,5.8549,5.8641,5.8549,5.8641,64800.0
2012-02-03 14:30:00,6.34,6.35,6.34,6.35,52800.0,5.8549,5.8641,5.8549,5.8641,52800.0
2012-02-03 15:00:00,6.35,6.35,6.33,6.33,91200.0,5.8641,5.8641,5.8456,5.8456,91200.0
2012-02-03 15:30:00,6.34,6.36,6.32,6.35,307200.0,5.8549,5.8733,5.8364,5.8641,307200.0
2012-02-06 09:30:00,6.28,6.3,6.26,6.29,405600.0,5.7994,5.8179,5.781,5.8087,405600.0
2012-02-06 10:00:00,6.29,6.31,6.29,6.29,307200.0,5.8087,5.8272,5.8087,5.8087,307200.0
2012-02-06 10:30:00,6.29,6.29,6.27,6.29,55200.0,5.8087,5.8087,5.7902,5.8087,55200.0
2012-02-06 11:00:00,6.31,6.32,6.3,6.3,100800.0,5.8272,5.8364,5.8179,5.8179,100800.0
2012-02-06 11:30:00,6.3,6.3,6.29,6.3,16800.0,5.8179,5.8179,5.8087,5.8179,16800.0
2012-02-06 12:00:00,6.3,6.31,6.28,6.28,48000.0,5.8179,5.8272,5.7994,5.7994,48000.0
2012-02-06 12:30:00,6.3,6.3,6.3,6.3,144000.0,5.8179,5.8179,5.8179,5.8179,144000.0
2012-02-06 13:00:00,6.3,6.31,6.3,6.31,19200.0,5.8179,5.8272,5.8179,5.8272,19200.0
2012-02-06 13:30:00,6.29,6.3,6.28,6.29,112800.0,5.8087,5.8179,5.7994,5.8087,112800.0
2012-02-06 14:00:00,6.29,6.29,6.29,6.29,21600.0,5.8087,5.8087,5.8087,5.8087,21600.0
2012-02-06 14:30:00,6.29,6.3,6.29,6.3,19200.0,5.8087,5.8179,5.8087,5.8179,19200.0
2012-02-06 15:00:00,6.31,6.31,6.3,6.31,93600.0,5.8272,5.8272,5.8179,5.8272,93600.0
2012-02-06 15:30:00,6.31,6.33,6.31,6.32,273600.0,5.8272,5.8456,5.8272,5.8364,273600.0
2012-02-07 09:30:00,6.3,6.31,6.24,6.26,775200.0,5.8179,5.8272,5.7625,5.781,775200.0
2012-02-07 10:00:00,6.26,6.31,6.24,6.3,129600.0,5.781,5.8272,5.7625,5.8179,129600.0
2012-02-07 10:30:00,6.3,6.36,6.3,6.36,228000.0,5.8179,5.8733,5.8179,5.8733,228000.0
2012-02-07 11:00:00,6.37,6.38,6.36,6.38,151200.0,5.8826,5.8918,5.8733,5.8918,151200.0
2012-02-07 11:30:00,6.38,6.38,6.37,6.37,55200.0,5.8918,5.8918,5.8826,5.8826,55200.0
2012-02-07 12:00:00,6.37,6.38,6.37,6.38,772800.0,5.8826,5.8918,5.8826,5.8918,772800.0
2012-02-07 12:30:00,6.37,6.39,6.37,6.39,33600.0,5.8826,5.901,5.8826,5.901,33600.0
2012-02-07 13:00:00,6.39,6.4,6.36,6.36,261600.0,5.901,5.9103,5.8733,5.8733,261600.0
2012-02-07 13:30:00,6.37,6.39,6.37,6.39,7200.0,5.8826,5.901,5.8826,5.901,7200.0
2012-02-07 14:00:00,6.38,6.38,6.38,6.38,9600.0,5.8918,5.8918,5.8918,5.8918,9600.0
2012-02-07 14:30:00,6.38,6.39,6.37,6.37,216000.0,5.8918,5.901,5.8826,5.8826,216000.0
2012-02-07 15:00:00,6.38,6.41,6.37,6.41,614400.0,5.8918,5.9195,5.8826,5.9195,614400.0
2012-02-07 15:30:00,6.4,6.41,6.38,6.38,314400.0,5.9103,5.9195,5.8918,5.8918,314400.0
2012-02-08 09:30:00,6.4,6.42,6.38,6.41,381600.0,5.9103,5.9287,5.8918,5.9195,381600.0
2012-02-08 10:00:00,6.41,6.42,6.4,6.4,316800.0,5.9195,5.9287,5.9103,5.9103,316800.0
2012-02-08 10:30:00,6.4,6.41,6.37,6.37,165600.0,5.9103,5.9195,5.8826,5.8826,165600.0
2012-02-08 11:00:00,6.37,6.37,6.31,6.33,631200.0,5.8826,5.8826,5.8272,5.8456,631200.0
2012-02-08 11:30:00,6.33,6.35,6.31,6.34,86400.0,5.8456,5.8641,5.8272,5.8549,86400.0
2012-02-08 12:00:00,6.34,6.35,6.34,6.34,33600.0,5.8549,5.8641,5.8549,5.8549,33600.0
2012-02-08 12:30:00,6.35,6.37,6.35,6.37,237600.0,5.8641,5.8826,5.8641,5.8826,237600.0
2012-02-08 13:00:00,6.37,6.37,6.37,6.37,7200.0,5.8826,5.8826,5.8826,5.8826,7200.0
2012-02-08 13:30:00,6.37,6.38,6.37,6.38,7200.0,5.8826,5.8918,5.8826,5.8918,7200.0
2012-02-08 14:00:00,6.37,6.37,6.37,6.37,2400.0,5.8826,5.8826,5.8826,5.8826,2400.0
2012-02-08 14:30:00,6.4,6.41,6.4,6.4,117600.0,5.9103,5.9195,5.9103,5.9103,117600.0
2012-02-08 15:00:00,6.4,6.41,6.39,6.39,60000.0,5.9103,5.9195,5.901,5.901,60000.0
2012-02-08 15:30:00,6.4,6.41,6.39,6.41,141600.0,5.9103,5.9195,5.901,5.9195,141600.0
2012-02-09 09:30:00,6.45,6.47,6.42,6.45,938400.0,5.9564,5.9749,5.9287,5.9564,938400.0
2012-02-09 10:00:00,6.46,6.47,6.37,6.38,576000.0,5.9657,5.9749,5.8826,5.8918,576000.0
2012-02-09 10:30:00,6.37,6.4,6.35,6.4,192000.0,5.8826,5.9103,5.8641,5.9103,192000.0
2012-02-09 11:00:00,6.4,6.41,6.4,6.41,112800.0,5.9103,5.9195,5.9103,5.9195,112800.0
2012-02-09 11:30:00,6.4,6.43,6.38,6.43,252000.0,5.9103,5.938,5.8918,5.938,252000.0
2012-02-09 12:00:00,6.44,6.45,6.42,6.43,86400.0,5.9472,5.9564,5.9287,5.938,86400.0
2012-02-09 12:30:00,6.42,6.44,6.42,6.43,50400.0,5.9287,5.9472,5.9287,5.938,50400.0
2012-02-09 13:00:00,6.45,6.45,6.43,6.45,84000.0,5.9564,5.9564,5.938,5.9564,84000.0
2012-02-09 13:30:00,6.45,6.45,6.44,6.44,33600.0,5.9564,5.9564,5.9472,5.9472,33600.0
2012-02-09 14:00:00,6.45,6.45,6.44,6.44,108000.0,5.9564,5.9564,5.9472,5.9472,108000.0
2012-02-09 14:30:00,6.44,6.44,6.44,6.44,19200.0,5.9472,5.9472,5.9472,5.9472,19200.0
2012-02-09 15:00:00,6.43,6.44,6.43,6.44,28800.0,5.938,5.9472,5.938,5.9472,28800.0
2012-02-09 15:30:00,6.43,6.43,6.41,6.42,189600.0,5.938,5.938,5.9195,5.9287,189600.0
2012-02-10 09:30:00,6.27,6.27,6.22,6.23,943200.0,5.7902,5.7902,5.744,5.7533,943200.0
2012-02-10 10:00:00,6.23,6.23,6.2,6.23,208800.0,5.7533,5.7533,5.7256,5.7533,208800.0
2012-02-10 10:30:00,6.23,6.24,6.22,6.23,139200.0,5.7533,5.7625,5.744,5.7533,139200.0
2012-02-10 11:00:00,6.25,6.26,6.23,6.23,100800.0,5.7717,5.781,5.7533,5.7533,100800.0
2012-02-10 11:30:00,6.24,6.26,6.23,6.25,295200.0,5.7625,5.781,5.7533,5.7717,295200.0
2012-02-10 12:00:00,6.25,6.26,6.24,6.24,105600.0,5.7717,5.781,5.7625,5.7625,105600.0
2012-02-10 12:30:00,6.24,6.25,6.24,6.25,24000.0,5.7625,5.7717,5.7625,5.7717,24000.0
2012-02-10 13:00:00,6.25,6.26,6.24,6.24,72000.0,5.7717,5.781,5.7625,5.7625,72000.0
2012-02-10 13:30:00,6.24,6.24,6.2,6.21,302400.0,5.7625,5.7625,5.7256,5.7348,302400.0
2012-02-10 14:00:00,6.21,6.23,6.21,6.23,72000.0,5.7348,5.7533,5.7348,5.7533,72000.0
2012-02-10 14:30:00,6.23,6.23,6.22,6.23,172800.0,5.7533,5.7533,5.744,5.7533,172800.0
2012-02-10 15:00:00,6.23,6.23,6.2,6.22,194400.0,5.7533,5.7533,5.7256,5.744,194400.0
2012-02-10 15:30:00,6.23,6.28,6.23,6.28,696000.0,5.7533,5.7994,5.7533,5.7994,696000.0
2012-02-13 09:30:00,6.4,6.41,6.36,6.36,828000.0,5.9103,5.9195,5.8733,5.8733,828000.0
2012-02-13 10:00:00,6.36,6.38,6.34,6.35,196800.0,5.8733,5.8918,5.8549,5.8641,196800.0
2012-02-13 10:30:00,6.35,6.36,6.32,6.35,468000.0,5.8641,5.8733,5.8364,5.8641,468000.0
2012-02-13 11:00:00,6.35,6.36,6.35,6.36,74400.0,5.8641,5.8733,5.8641,5.8733,74400.0
2012-02-13 11:30:00,6.36,6.38,6.36,6.37,93600.0,5.8733,5.8918,5.8733,5.8826,93600.0
2012-02-13 12:00:00,6.37,6.38,6.37,6.38,151200.0,5.8826,5.8918,5.8826,5.8918,151200.0
2012-02-13 12:30:00,6.36,6.38,6.35,6.38,50400.0,5.8733,5.8918,5.8641,5.8918,50400.0
2012-02-13 13:00:00,6.38,6.39,6.38,6.38,55200.0,5.8918,5.901,5.8918,5.8918,55200.0
2012-02-13 13:30:00,6.39,6.4,6.39,6.39,21600.0,5.901,5.9103,5.901,5.901,21600.0
2012-02-13 14:00:00,6.39,6.41,6.39,6.41,62400.0,5.901,5.9195,5.901,5.9195,62400.0
2012-02-13 14:30:00,6.4,6.41,6.4,6.41,175200.0,5.9103,5.9195,5.9103,5.9195,175200.0
2012-02-13 15:00:00,6.41,6.41,6.4,6.41,127200.0,5.9195,5.9195,5.9103,5.9195,127200.0
2012-02-13 15:30:00,6.4,6.41,6.38,6.39,307200.0,5.9103,5.9195,5.8918,5.901,307200.0
2012-02-14 09:30:00,6.35,6.38,6.35,6.36,415200.0,5.8641,5.8918,5.8641,5.8733,415200.0
2012-02-14 10:00:00,6.34,6.35,6.32,6.35,122400.0,5.8549,5.8641,5.8364,5.8641,122400.0
2012-02-14 10:30:00,6.34,6.36,6.33,6.34,264000.0,5.8549,5.8733,5.8456,5.8549,264000.0
2012-02-14 11:00:00,6.34,6.35,6.34,6.35,50400.0,5.8549,5.8641,5.8549,5.8641,50400.0
2012-02-14 11:30:00,6.36,6.38,6.36,6.36,139200.0,5.8733,5.8918,5.8733,5.8733,139200.0
2012-02-14 12:00:00,6.37,6.37,6.35,6.35,76800.0,5.8826,5.8826,5.8641,5.8641,76800.0
2012-02-14 12:30:00,6.35,6.35,6.33,6.33,132000.0,5.8641,5.8641,5.8456,5.8456,132000.0
2012-02-14 13:00:00,6.32,6.32,6.3,6.31,204000.0,5.8364,5.8364,5.8179,5.8272,204000.0
2012-02-14 13:30:00,6.31,6.34,6.31,6.33,55200.0,5.8272,5.8549,5.8272,5.8456,55200.0
2012-02-14 14:00:00,6.33,6.33,6.29,6.29,45600.0,5.8456,5.8456,5.8087,5.8087,45600.0
2012-02-14 14:30:00,6.27,6.29,6.27,6.29,57600.0,5.7902,5.8087,5.7902,5.8087,57600.0
2012-02-14 15:00:00,6.32,6.32,6.27,6.29,81600.0,5.8364,5.8364,5.7902,5.8087,81600.0
2012-02-14 15:30:00,6.27,6.4,6.27,6.4,633600.0,5.7902,5.9103,5.7902,5.9103,633600.0
2012-02-15 09:30:00,6.46,6.46,6.37,6.39,1502400.0,5.9657,5.9657,5.8826,5.901,1502400.0
2012-02-15 10:00:00,6.4,6.41,6.36,6.37,312000.0,5.9103,5.9195,5.8733,5.8826,312000.0
2012-02-15 10:30:00,6.38,6.4,6.38,6.38,168000.0,5.8918,5.9103,5.8918,5.8918,168000.0
2012-02-15 11:00:00,6.37,6.38,6.36,6.38,144000.0,5.8826,5.8918,5.8733,5.8918,144000.0
2012-02-15 11:30:00,6.38,6.4,6.38,6.4,196800.0,5.8918,5.9103,5.8918,5.9103,196800.0
2012-02-15 12:00:00,6.39,6.39,6.38,6.38,100800.0,5.901,5.901,5.8918,5.8918,100800.0
2012-02-15 12:30:00,6.38,6.38,6.3,6.31,408000.0,5.8918,5.8918,5.8179,5.8272,408000.0
2012-02-15 13:00:00,6.29,6.31,6.29,6.31,199200.0,5.8087,5.8272,5.8087,5.8272,199200.0
2012-02-15 13:30:00,6.31,6.32,6.29,6.32,254400.0,5.8272,5.8364,5.8087,5.8364,254400.0
2012-02-15 14:00:00,6.33,6.33,6.27,6.31,765600.0,5.8456,5.8456,5.7902,5.8272,765600.0
2012-02-15 14:30:00,6.31,6.32,6.26,6.26,156000.0,5.8272,5.8364,5.781,5.781,156000.0
2012-02-15 15:00:00,6.26,6.27,6.24,6.25,350400.0,5.781,5.7902,5.7625,5.7717,350400.0
2012-02-15 15:30:00,6.26,6.3,6.26,6.27,482400.0,5.781,5.8179,5.781,5.7902,482400.0
2012-02-16 09:30:00,6.3,6.35,6.29,6.34,1375200.0,5.8179,5.8641,5.8087,5.8549,1375200.0
2012-02-16 10:00:00,6.34,6.38,6.34,6.38,448800.0,5.8549,5.8918,5.8549,5.8918,448800.0
2012-02-16 10:30:00,6.38,6.38,6.35,6.35,153600.0,5.8918,5.8918,5.8641,5.8641,153600.0
2012-02-16 11:00:00,6.36,6.37,6.34,6.37,283200.0,5.8733,5.8826,5.8549,5.8826,283200.0
2012-02-16 11:30:00,6.37,6.44,6.36,6.44,489600.0,5.8826,5.9472,5.8733,5.9472,489600.0
2012-02-16 12:00:00,6.45,6.45,6.42,6.44,384000.0,5.9564,5.9564,5.9287,5.9472,384000.0
2012-02-16 12:30:00,6.44,6.44,6.42,6.43,120000.0,5.9472,5.9472,5.9287,5.938,120000.0
2012-02-16 13:00:00,6.43,6.46,6.43,6.45,144000.0,5.938,5.9657,5.938,5.9564,144000.0
2012-02-16 13:30:00,6.45,6.46,6.45,6.45,60000.0,5.9564,5.9657,5.9564,5.9564,60000.0
2012-02-16 14:00:00,6.45,6.46,6.45,6.46,110400.0,5.9564,5.9657,5.9564,5.9657,110400.0
2012-02-16 14:30:00,6.46,6.47,6.45,6.45,285600.0,5.9657,5.9749,5.9564,5.9564,285600.0
2012-02-16 15:00:00,6.46,6.46,6.44,6.45,88800.0,5.9657,5.9657,5.9472,5.9564,88800.0
2012-02-16 15:30:00,6.45,6.47,6.44,6.46,513600.0,5.9564,5.9749,5.9472,5.9657,513600.0
2012-02-17 09:30:00,6.55,6.55,6.5,6.5,571200.0,6.0488,6.0488,6.0026,6.0026,571200.0
2012-02-17 10:00:00,6.5,6.51,6.48,6.51,163200.0,6.0026,6.0118,5.9841,6.0118,163200.0
2012-02-17 10:30:00,6.5,6.51,6.49,6.49,554400.0,6.0026,6.0118,5.9934,5.9934,554400.0
2012-02-17 11:00:00,6.49,6.5,6.47,6.5,360000.0,5.9934,6.0026,5.9749,6.0026,360000.0
2012-02-17 11:30:00,6.5,6.5,6.49,6.5,48000.0,6.0026,6.0026,5.9934,6.0026,48000.0
2012-02-17 12:00:00,6.49,6.5,6.49,6.5,33600.0,5.9934,6.0026,5.9934,6.0026,33600.0
2012-02-17 12:30:00,6.5,6.5,6.5,6.5,31200.0,6.0026,6.0026,6.0026,6.0026,31200.0
2012-02-17 13:00:00,6.5,6.51,6.5,6.51,40800.0,6.0026,6.0118,6.0026,6.0118,40800.0
2012-02-17 13:30:00,6.51,6.52,6.51,6.52,129600.0,6.0118,6.0211,6.0118,6.0211,129600.0
2012-02-17 14:00:00,6.52,6.52,6.52,6.52,134400.0,6.0211,6.0211,6.0211,6.0211,134400.0
2012-02-17 14:30:00,6.53,6.53,6.52,6.53,72000.0,6.0303,6.0303,6.0211,6.0303,72000.0
2012-02-17 15:00:00,6.53,6.55,6.53,6.55,165600.0,6.0303,6.0488,6.0303,6.0488,165600.0
2012-02-17 15:30:00,6.55,6.55,6.52,6.53,436800.0,6.0488,6.0488,6.0211,6.0303,436800.0
2012-02-21 09:30:00,6.59,6.59,6.51,6.52,1022400.0,6.0857,6.0857,6.0118,6.0211,1022400.0
2012-02-21 10:00:00,6.52,6.55,6.52,6.54,309600.0,6.0211,6.0488,6.0211,6.0396,309600.0
2012-02-21 10:30:00,6.54,6.59,6.54,6.59,276000.0,6.0396,6.0857,6.0396,6.0857,276000.0
2012-02-21 11:00:00,6.59,6.6,6.59,6.6,117600.0,6.0857,6.095,6.0857,6.095,117600.0
2012-02-21 11:30:00,6.6,6.6,6.58,6.58,81600.0,6.095,6.095,6.0765,6.0765,81600.0
2012-02-21 12:00:00,6.59,6.61,6.58,6.59,172800.0,6.0857,6.1042,6.0765,6.0857,172800.0
2012-02-21 12:30:00,6.59,6.59,6.58,6.59,144000.0,6.0857,6.0857,6.0765,6.0857,144000.0
2012-02-21 13:00:00,6.59,6.6,6.59,6.6,67200.0,6.0857,6.095,6.0857,6.095,67200.0
2012-02-21 13:30:00,6.6,6.6,6.56,6.57,43200.0,6.095,6.095,6.058,6.0673,43200.0
2012-02-21 14:00:00,6.57,6.57,6.53,6.55,153600.0,6.0673,6.0673,6.0303,6.0488,153600.0
2012-02-21 14:30:00,6.55,6.55,6.49,6.51,148800.0,6.0488,6.0488,5.9934,6.0118,148800.0
2012-02-21 15:00:00,6.51,6.53,6.51,6.52,112800.0,6.0118,6.0303,6.0118,6.0211,112800.0
2012-02-21 15:30:00,6.52,6.55,6.52,6.55,537600.0,6.0211,6.0488,6.0211,6.0488,537600.0
2012-02-22 09:30:00,6.53,6.56,6.52,6.55,717600.0,6.0303,6.058,6.0211,6.0488,717600.0
2012-02-22 10:00:00,6.53,6.57,6.52,6.54,319200.0,6.0303,6.0673,6.0211,6.0396,319200.0
2012-02-22 10:30:00,6.54,6.55,6.52,6.52,120000.0,6.0396,6.0488,6.0211,6.0211,120000.0
2012-02-22 11:00:00,6.53,6.55,6.52,6.52,100800.0,6.0303,6.0488,6.0211,6.0211,100800.0
2012-02-22 11:30:00,6.52,6.52,6.48,6.49,136800.0,6.0211,6.0211,5.9841,5.9934,136800.0
2012-02-22 12:00:00,6.48,6.49,6.47,6.49,57600.0,5.9841,5.9934,5.9749,5.9934,57600.0
2012-02-22 12:30:00,6.49,6.5,6.49,6.5,28800.0,5.9934,6.0026,5.9934,6.0026,28800.0
2012-02-22 13:00:00,6.5,6.54,6.5,6.54,43200.0,6.0026,6.0396,6.0026,6.0396,43200.0
2012-02-22 13:30:00,6.53,6.54,6.52,6.54,734400.0,6.0303,6.0396,6.0211,6.0396,734400.0
2012-02-22 14:00:00,6.53,6.55,6.53,6.54,62400.0,6.0303,6.0488,6.0303,6.0396,62400.0
2012-02-22 14:30:00,6.54,6.54,6.52,6.52,103200.0,6.0396,6.0396,6.0211,6.0211,103200.0
2012-02-22 15:00:00,6.51,6.53,6.51,6.51,50400.0,6.0118,6.0303,6.0118,6.0118,50400.0
2012-02-22 15:30:00,6.51,6.53,6.49,6.5,252000.0,6.0118,6.0303,5.9934,6.0026,252000.0
2012-02-23 09:30:00,6.49,6.49,6.43,6.45,897600.0,5.9934,5.9934,5.938,5.9564,897600.0
2012-02-23 10:00:00,6.46,6.57,6.46,6.54,842400.0,5.9657,6.0673,5.9657,6.0396,842400.0
2012-02-23 10:30:00,6.54,6.58,6.53,6.58,446400.0,6.0396,6.0765,6.0303,6.0765,446400.0
2012-02-23 11:00:00,6.58,6.6,6.57,6.59,532800.0,6.0765,6.095,6.0673,6.0857,532800.0
2012-02-23 11:30:00,6.58,6.59,6.58,6.58,55200.0,6.0765,6.0857,6.0765,6.0765,55200.0
2012-02-23 12:00:00,6.58,6.58,6.58,6.58,48000.0,6.0765,6.0765,6.0765,6.0765,48000.0
2012-02-23 12:30:00,6.58,6.59,6.56,6.57,110400.0,6.0765,6.0857,6.058,6.0673,110400.0
2012-02-23 13:00:00,6.56,6.56,6.55,6.55,278400.0,6.058,6.058,6.0488,6.0488,278400.0
2012-02-23 13:30:00,6.55,6.57,6.54,6.56,88800.0,6.0488,6.0673,6.0396,6.058,88800.0
2012-02-23 14:00:00,6.57,6.57,6.55,6.57,201600.0,6.0673,6.0673,6.0488,6.0673,201600.0
2012-02-23 14:30:00,6.56,6.58,6.55,6.56,91200.0,6.058,6.0765,6.0488,6.058,91200.0
2012-02-23 15:00:00,6.56,6.59,6.56,6.58,340800.0,6.058,6.0857,6.058,6.0765,340800.0
2012-02-23 15:30:00,6.59,6.59,6.57,6.58,345600.0,6.0857,6.0857,6.0673,6.0765,345600.0
2012-02-24 09:30:00,6.61,6.62,6.57,6.6,844800.0,6.1042,6.1134,6.0673,6.095,844800.0
2012-02-24 10:00:00,6.6,6.63,6.57,6.57,724800.0,6.095,6.1227,6.0673,6.0673,724800.0
2012-02-24 10:30:00,6.59,6.59,6.56,6.57,412800.0,6.0857,6.0857,6.058,6.0673,412800.0
2012-02-24 11:00:00,6.57,6.61,6.57,6.61,420000.0,6.0673,6.1042,6.0673,6.1042,420000.0
2012-02-24 11:30:00,6.61,6.62,6.6,6.62,278400.0,6.1042,6.1134,6.095,6.1134,278400.0
2012-02-24 12:00:00,6.62,6.62,6.61,6.62,93600.0,6.1134,6.1134,6.1042,6.1134,93600.0
2012-02-24 12:30:00,6.61,6.62,6.61,6.61,81600.0,6.1042,6.1134,6.1042,6.1042,81600.0
2012-02-24 13:00:00,6.61,6.62,6.6,6.6,50400.0,6.1042,6.1134,6.095,6.095,50400.0
2012-02-24 13:30:00,6.6,6.6,6.58,6.58,79200.0,6.095,6.095,6.0765,6.0765,79200.0
2012-02-24 14:00:00,6.59,6.59,6.56,6.56,156000.0,6.0857,6.0857,6.058,6.058,156000.0
2012-02-24 14:30:00,6.55,6.56,6.53,6.55,144000.0,6.0488,6.058,6.0303,6.0488,144000.0
2012-02-24 15:00:00,6.56,6.57,6.56,6.57,36000.0,6.058,6.0673,6.058,6.0673,36000.0
2012-02-24 15:30:00,6.56,6.58,6.55,6.58,398400.0,6.058,6.0765,6.0488,6.0765,398400.0
2012-02-27 09:30:00,6.48,6.49,6.43,6.47,1262400.0,5.9841,5.9934,5.938,5.9749,1262400.0
2012-02-27 10:00:00,6.48,6.51,6.48,6.51,367200.0,5.9841,6.0118,5.9841,6.0118,367200.0
2012-02-27 10:30:00,6.51,6.57,6.5,6.56,604800.0,6.0118,6.0673,6.0026,6.058,604800.0
2012-02-27 11:00:00,6.56,6.63,6.56,6.61,667200.0,6.058,6.1227,6.058,6.1042,667200.0
2012-02-27 11:30:00,6.61,6.62,6.6,6.61,247200.0,6.1042,6.1134,6.095,6.1042,247200.0
2012-02-27 12:00:00,6.61,6.63,6.59,6.6,146400.0,6.1042,6.1227,6.0857,6.095,146400.0
2012-02-27 12:30:00,6.6,6.64,6.6,6.63,206400.0,6.095,6.1319,6.095,6.1227,206400.0
2012-02-27 13:00:00,6.63,6.63,6.61,6.62,67200.0,6.1227,6.1227,6.1042,6.1134,67200.0
2012-02-27 13:30:00,6.62,6.62,6.61,6.61,64800.0,6.1134,6.1134,6.1042,6.1042,64800.0
2012-02-27 14:00:00,6.61,6.62,6.61,6.61,62400.0,6.1042,6.1134,6.1042,6.1042,62400.0
2012-02-27 14:30:00,6.61,6.62,6.61,6.62,57600.0,6.1042,6.1134,6.1042,6.1134,57600.0
2012-02-27 15:00:00,6.63,6.65,6.6,6.62,254400.0,6.1227,6.1411,6.095,6.1134,254400.0
2012-02-27 15:30:00,6.62,6.62,6.58,6.59,184800.0,6.1134,6.1134,6.0765,6.0857,184800.0
2012-02-28 09:30:00,6.59,6.61,6.55,6.61,482400.0,6.0857,6.1042,6.0488,6.1042,482400.0
2012-02-28 10:00:00,6.61,6.63,6.57,6.6,348000.0,6.1042,6.1227,6.0673,6.095,348000.0
2012-02-28 10:30:00,6.62,6.64,6.61,6.63,321600.0,6.1134,6.1319,6.1042,6.1227,321600.0
2012-02-28 11:00:00,6.63,6.63,6.62,6.63,96000.0,6.1227,6.1227,6.1134,6.1227,96000.0
2012-02-28 11:30:00,6.64,6.64,6.62,6.63,67200.0,6.1319,6.1319,6.1134,6.1227,67200.0
2012-02-28 12:00:00,6.62,6.63,6.62,6.62,31200.0,6.1134,6.1227,6.1134,6.1134,31200.0
2012-02-28 12:30:00,6.62,6.64,6.62,6.63,86400.0,6.1134,6.1319,6.1134,6.1227,86400.0
2012-02-28 13:00:00,6.64,6.64,6.63,6.64,72000.0,6.1319,6.1319,6.1227,6.1319,72000.0
2012-02-28 13:30:00,6.63,6.63,6.58,6.59,112800.0,6.1227,6.1227,6.0765,6.0857,112800.0
2012-02-28 14:00:00,6.59,6.6,6.58,6.59,105600.0,6.0857,6.095,6.0765,6.0857,105600.0
2012-02-28 14:30:00,6.59,6.61,6.59,6.61,170400.0,6.0857,6.1042,6.0857,6.1042,170400.0
2012-02-28 15:00:00,6.61,6.63,6.6,6.63,84000.0,6.1042,6.1227,6.095,6.1227,84000.0
2012-02-28 15:30:00,6.63,6.65,6.62,6.63,547200.0,6.1227,6.1411,6.1134,6.1227,547200.0
2012-02-29 09:30:00,6.65,6.69,6.65,6.68,842400.0,6.1411,6.1781,6.1411,6.1688,842400.0
2012-02-29 10:00:00,6.69,6.7,6.64,6.65,213600.0,6.1781,6.1873,6.1319,6.1411,213600.0
2012-02-29 10:30:00,6.64,6.64,6.52,6.55,784800.0,6.1319,6.1319,6.0211,6.0488,784800.0
2012-02-29 11:00:00,6.56,6.59,6.51,6.52,484800.0,6.058,6.0857,6.0118,6.0211,484800.0
2012-02-29 11:30:00,6.51,6.58,6.51,6.58,55200.0,6.0118,6.0765,6.0118,6.0765,55200.0
2012-02-29 12:00:00,6.57,6.62,6.55,6.62,967200.0,6.0673,6.1134,6.0488,6.1134,967200.0
2012-02-29 12:30:00,6.61,6.61,6.6,6.6,45600.0,6.1042,6.1042,6.095,6.095,45600.0
2012-02-29 13:00:00,6.61,6.62,6.59,6.6,100800.0,6.1042,6.1134,6.0857,6.095,100800.0
2012-02-29 13:30:00,6.6,6.63,6.6,6.63,28800.0,6.095,6.1227,6.095,6.1227,28800.0
2012-02-29 14:00:00,6.63,6.63,6.61,6.61,139200.0,6.1227,6.1227,6.1042,6.1042,139200.0
2012-02-29 14:30:00,6.61,6.61,6.58,6.58,60000.0,6.1042,6.1042,6.0765,6.0765,60000.0
2012-02-29 15:00:00,6.58,6.59,6.57,6.58,76800.0,6.0765,6.0857,6.0673,6.0765,76800.0
2012-02-29 15:30:00,6.56,6.57,6.52,6.54,223200.0,6.058,6.0673,6.0211,6.0396,223200.0
2012-03-01 09:30:00,6.58,6.67,6.58,6.65,984000.0,6.0765,6.1596,6.0765,6.1411,984000.0
2012-03-01 10:00:00,6.65,6.65,6.57,6.63,465600.0,6.1411,6.1411,6.0673,6.1227,465600.0
2012-03-01 10:30:00,6.62,6.62,6.58,6.6,240000.0,6.1134,6.1134,6.0765,6.095,240000.0
2012-03-01 11:00:00,6.6,6.61,6.58,6.6,220800.0,6.095,6.1042,6.0765,6.095,220800.0
2012-03-01 11:30:00,6.6,6.62,6.6,6.61,124800.0,6.095,6.1134,6.095,6.1042,124800.0
2012-03-01 12:00:00,6.6,6.62,6.6,6.61,81600.0,6.095,6.1134,6.095,6.1042,81600.0
2012-03-01 12:30:00,6.62,6.63,6.61,6.62,739200.0,6.1134,6.1227,6.1042,6.1134,739200.0
2012-03-01 13:00:00,6.62,6.64,6.61,6.63,165600.0,6.1134,6.1319,6.1042,6.1227,165600.0
2012-03-01 13:30:00,6.64,6.64,6.63,6.63,7200.0,6.1319,6.1319,6.1227,6.1227,7200.0
2012-03-01 14:00:00,6.63,6.63,6.59,6.59,84000.0,6.1227,6.1227,6.0857,6.0857,84000.0
2012-03-01 14:30:00,6.59,6.6,6.57,6.59,172800.0,6.0857,6.095,6.0673,6.0857,172800.0
2012-03-01 15:00:00,6.59,6.59,6.54,6.56,513600.0,6.0857,6.0857,6.0396,6.058,513600.0
2012-03-01 15:30:00,6.56,6.59,6.54,6.58,307200.0,6.058,6.0857,6.0396,6.0765,307200.0
2012-03-02 09:30:00,6.58,6.58,6.53,6.54,316800.0,6.0765,6.0765,6.0303,6.0396,316800.0
2012-03-02 10:00:00,6.53,6.58,6.53,6.58,208800.0,6.0303,6.0765,6.0303,6.0765,208800.0
2012-03-02 10:30:00,6.57,6.59,6.56,6.57,170400.0,6.0673,6.0857,6.058,6.0673,170400.0
2012-03-02 11:00:00,6.57,6.57,6.55,6.57,105600.0,6.0673,6.0673,6.0488,6.0673,105600.0
2012-03-02 11:30:00,6.56,6.57,6.53,6.54,144000.0,6.058,6.0673,6.0303,6.0396,144000.0
2012-03-02 12:00:00,6.54,6.55,6.51,6.53,158400.0,6.0396,6.0488,6.0118,6.0303,158400.0
2012-03-02 12:30:00,6.53,6.54,6.53,6.54,72000.0,6.0303,6.0396,6.0303,6.0396,72000.0
2012-03-02 13:00:00,6.54,6.54,6.5,6.52,684000.0,6.0396,6.0396,6.0026,6.0211,684000.0
2012-03-02 13:30:00,6.52,6.54,6.52,6.54,256800.0,6.0211,6.0396,6.0211,6.0396,256800.0
2012-03-02 14:00:00,6.55,6.58,6.55,6.57,146400.0,6.0488,6.0765,6.0488,6.0673,146400.0
2012-03-02 14:30:00,6.56,6.57,6.56,6.57,21600.0,6.058,6.0673,6.058,6.0673,21600.0
2012-03-02 15:00:00,6.57,6.59,6.56,6.59,79200.0,6.0673,6.0857,6.058,6.0857,79200.0
2012-03-02 15:30:00,6.6,6.61,6.57,6.58,240000.0,6.095,6.1042,6.0673,6.0765,240000.0
2012-03-05 09:30:00,6.55,6.55,6.52,6.54,588000.0,6.0488,6.0488,6.0211,6.0396,588000.0
2012-03-05 10:00:00,6.53,6.58,6.43,6.44,1108800.0,6.0303,6.0765,5.938,5.9472,1108800.0
2012-03-05 10:30:00,6.44,6.48,6.43,6.48,290400.0,5.9472,5.9841,5.938,5.9841,290400.0
2012-03-05 11:00:00,6.48,6.5,6.45,6.48,160800.0,5.9841,6.0026,5.9564,5.9841,160800.0
2012-03-05 11:30:00,6.47,6.48,6.46,6.47,105600.0,5.9749,5.9841,5.9657,5.9749,105600.0
2012-03-05 12:00:00,6.47,6.49,6.47,6.49,60000.0,5.9749,5.9934,5.9749,5.9934,60000.0
2012-03-05 12:30:00,6.49,6.5,6.48,6.48,91200.0,5.9934,6.0026,5.9841,5.9841,91200.0
2012-03-05 13:00:00,6.48,6.51,6.48,6.51,79200.0,5.9841,6.0118,5.9841,6.0118,79200.0
2012-03-05 13:30:00,6.51,6.53,6.51,6.52,122400.0,6.0118,6.0303,6.0118,6.0211,122400.0
2012-03-05 14:00:00,6.52,6.55,6.52,6.55,103200.0,6.0211,6.0488,6.0211,6.0488,103200.0
2012-03-05 14:30:00,6.55,6.56,6.53,6.56,386400.0,6.0488,6.058,6.0303,6.058,386400.0
2012-03-05 15:00:00,6.56,6.57,6.55,6.57,237600.0,6.058,6.0673,6.0488,6.0673,237600.0
2012-03-05 15:30:00,6.58,6.58,6.55,6.55,463200.0,6.0765,6.0765,6.0488,6.0488,463200.0
2012-03-06 09:30:00,6.33,6.35,6.31,6.34,2853600.0,5.8456,5.8641,5.8272,5.8549,2853600.0
2012-03-06 10:00:00,6.34,6.35,6.29,6.31,1113600.0,5.8549,5.8641,5.8087,5.8272,1113600.0
2012-03-06 10:30:00,6.3,6.33,6.29,6.3,1315200.0,5.8179,5.8456,5.8087,5.8179,1315200.0
2012-03-06 11:00:00,6.3,6.35,6.3,6.34,436800.0,5.8179,5.8641,5.8179,5.8549,436800.0
2012-03-06 11:30:00,6.34,6.34,6.29,6.3,189600.0,5.8549,5.8549,5.8087,5.8179,189600.0
2012-03-06 12:00:00,6.3,6.31,6.24,6.24,408000.0,5.8179,5.8272,5.7625,5.7625,408000.0
2012-03-06 12:30:00,6.25,6.27,6.25,6.25,842400.0,5.7717,5.7902,5.7717,5.7717,842400.0
2012-03-06 13:00:00,6.25,6.27,6.23,6.23,156000.0,5.7717,5.7902,5.7533,5.7533,156000.0
2012-03-06 13:30:00,6.25,6.27,6.24,6.26,374400.0,5.7717,5.7902,5.7625,5.781,374400.0
2012-03-06 14:00:00,6.26,6.27,6.23,6.23,201600.0,5.781,5.7902,5.7533,5.7533,201600.0
2012-03-06 14:30:00,6.23,6.24,6.21,6.22,187200.0,5.7533,5.7625,5.7348,5.744,187200.0
2012-03-06 15:00:00,6.23,6.24,6.23,6.23,43200.0,5.7533,5.7625,5.7533,5.7533,43200.0
2012-03-06 15:30:00,6.24,6.27,6.23,6.25,621600.0,5.7625,5.7902,5.7533,5.7717,621600.0
2012-03-07 09:30:00,6.27,6.31,6.26,6.3,1051200.0,5.7902,5.8272,5.781,5.8179,1051200.0
2012-03-07 10:00:00,6.3,6.31,6.26,6.26,537600.0,5.8179,5.8272,5.781,5.781,537600.0
2012-03-07 10:30:00,6.28,6.3,6.27,6.29,211200.0,5.7994,5.8179,5.7902,5.8087,211200.0
2012-03-07 11:00:00,6.3,6.38,6.3,6.37,513600.0,5.8179,5.8918,5.8179,5.8826,513600.0
2012-03-07 11:30:00,6.37,6.38,6.36,6.37,172800.0,5.8826,5.8918,5.8733,5.8826,172800.0
2012-03-07 12:00:00,6.37,6.37,6.35,6.36,364800.0,5.8826,5.8826,5.8641,5.8733,364800.0
2012-03-07 12:30:00,6.36,6.37,6.36,6.36,50400.0,5.8733,5.8826,5.8733,5.8733,50400.0
2012-03-07 13:00:00,6.36,6.37,6.35,6.36,79200.0,5.8733,5.8826,5.8641,5.8733,79200.0
2012-03-07 13:30:00,6.35,6.36,6.34,6.35,148800.0,5.8641,5.8733,5.8549,5.8641,148800.0
2012-03-07 14:00:00,6.37,6.38,6.37,6.38,69600.0,5.8826,5.8918,5.8826,5.8918,69600.0
2012-03-07 14:30:00,6.38,6.39,6.36,6.39,69600.0,5.8918,5.901,5.8733,5.901,69600.0
2012-03-07 15:00:00,6.38,6.4,6.37,6.39,172800.0,5.8918,5.9103,5.8826,5.901,172800.0
2012-03-07 15:30:00,6.39,6.4,6.37,6.37,655200.0,5.901,5.9103,5.8826,5.8826,655200.0
2012-03-08 09:30:00,6.46,6.5,6.44,6.45,568800.0,5.9657,6.0026,5.9472,5.9564,568800.0
2012-03-08 10:00:00,6.45,6.46,6.41,6.43,220800.0,5.9564,5.9657,5.9195,5.938,220800.0
2012-03-08 10:30:00,6.43,6.45,6.43,6.44,127200.0,5.938,5.9564,5.938,5.9472,127200.0
2012-03-08 11:00:00,6.43,6.47,6.43,6.45,146400.0,5.938,5.9749,5.938,5.9564,146400.0
2012-03-08 11:30:00,6.45,6.46,6.45,6.45,117600.0,5.9564,5.9657,5.9564,5.9564,117600.0
2012-03-08 12:00:00,6.46,6.48,6.46,6.47,76800.0,5.9657,5.9841,5.9657,5.9749,76800.0
2012-03-08 12:30:00,6.48,6.49,6.47,6.49,52800.0,5.9841,5.9934,5.9749,5.9934,52800.0
2012-03-08 13:00:00,6.48,6.49,6.48,6.48,96000.0,5.9841,5.9934,5.9841,5.9841,96000.0
2012-03-08 13:30:00,6.48,6.49,6.47,6.47,33600.0,5.9841,5.9934,5.9749,5.9749,33600.0
2012-03-08 14:00:00,6.47,6.47,6.46,6.46,16800.0,5.9749,5.9749,5.9657,5.9657,16800.0
2012-03-08 14:30:00,6.46,6.51,6.46,6.51,74400.0,5.9657,6.0118,5.9657,6.0118,74400.0
2012-03-08 15:00:00,6.51,6.52,6.5,6.51,134400.0,6.0118,6.0211,6.0026,6.0118,134400.0
2012-03-08 15:30:00,6.51,6.51,6.47,6.48,208800.0,6.0118,6.0118,5.9749,5.9841,208800.0
2012-03-09 09:30:00,6.52,6.53,6.49,6.49,424800.0,6.0211,6.0303,5.9934,5.9934,424800.0
2012-03-09 10:00:00,6.49,6.55,6.49,6.54,280800.0,5.9934,6.0488,5.9934,6.0396,280800.0
2012-03-09 10:30:00,6.55,6.57,6.55,6.56,192000.0,6.0488,6.0673,6.0488,6.058,192000.0
2012-03-09 11:00:00,6.56,6.56,6.54,6.54,84000.0,6.058,6.058,6.0396,6.0396,84000.0
2012-03-09 11:30:00,6.54,6.55,6.53,6.54,98400.0,6.0396,6.0488,6.0303,6.0396,98400.0
2012-03-09 12:00:00,6.55,6.55,6.54,6.54,67200.0,6.0488,6.0488,6.0396,6.0396,67200.0
2012-03-09 12:30:00,6.54,6.55,6.53,6.54,36000.0,6.0396,6.0488,6.0303,6.0396,36000.0
2012-03-09 13:00:00,6.54,6.55,6.54,6.54,76800.0,6.0396,6.0488,6.0396,6.0396,76800.0
2012-03-09 13:30:00,6.54,6.54,6.53,6.54,24000.0,6.0396,6.0396,6.0303,6.0396,24000.0
2012-03-09 14:00:00,6.54,6.54,6.53,6.53,38400.0,6.0396,6.0396,6.0303,6.0303,38400.0
2012-03-09 14:30:00,6.54,6.55,6.49,6.5,211200.0,6.0396,6.0488,5.9934,6.0026,211200.0
2012-03-09 15:00:00,6.51,6.51,6.49,6.5,134400.0,6.0118,6.0118,5.9934,6.0026,134400.0
2012-03-09 15:30:00,6.5,6.51,6.48,6.51,369600.0,6.0026,6.0118,5.9841,6.0118,369600.0
2012-03-12 09:30:00,6.5,6.56,6.5,6.53,232800.0,6.0026,6.058,6.0026,6.0303,232800.0
2012-03-12 10:00:00,6.54,6.54,6.51,6.52,144000.0,6.0396,6.0396,6.0118,6.0211,144000.0
2012-03-12 10:30:00,6.51,6.55,6.5,6.54,144000.0,6.0118,6.0488,6.0026,6.0396,144000.0
2012-03-12 11:00:00,6.53,6.54,6.52,6.52,153600.0,6.0303,6.0396,6.0211,6.0211,153600.0
2012-03-12 11:30:00,6.53,6.54,6.53,6.53,156000.0,6.0303,6.0396,6.0303,6.0303,156000.0
2012-03-12 12:00:00,6.52,6.55,6.51,6.54,276000.0,6.0211,6.0488,6.0118,6.0396,276000.0
2012-03-12 12:30:00,6.54,6.55,6.53,6.54,117600.0,6.0396,6.0488,6.0303,6.0396,117600.0
2012-03-12 13:00:00,6.54,6.55,6.54,6.55,52800.0,6.0396,6.0488,6.0396,6.0488,52800.0
2012-03-12 13:30:00,6.55,6.58,6.55,6.56,240000.0,6.0488,6.0765,6.0488,6.058,240000.0
2012-03-12 14:00:00,6.56,6.57,6.56,6.57,60000.0,6.058,6.0673,6.058,6.0673,60000.0
2012-03-12 14:30:00,6.57,6.57,6.56,6.57,268800.0,6.0673,6.0673,6.058,6.0673,268800.0
2012-03-12 15:00:00,6.57,6.58,6.56,6.58,136800.0,6.0673,6.0765,6.058,6.0765,136800.0
2012-03-12 15:30:00,6.58,6.58,6.55,6.55,415200.0,6.0765,6.0765,6.0488,6.0488,415200.0
2012-03-13 09:30:00,6.65,6.65,6.61,6.62,830400.0,6.1411,6.1411,6.1042,6.1134,830400.0
2012-03-13 10:00:00,6.62,6.65,6.62,6.65,736800.0,6.1134,6.1411,6.1134,6.1411,736800.0
2012-03-13 10:30:00,6.65,6.7,6.65,6.68,468000.0,6.1411,6.1873,6.1411,6.1688,468000.0
2012-03-13 11:00:00,6.69,6.71,6.69,6.7,720000.0,6.1781,6.1965,6.1781,6.1873,720000.0
2012-03-13 11:30:00,6.71,6.74,6.71,6.73,319200.0,6.1965,6.2242,6.1965,6.215,319200.0
2012-03-13 12:00:00,6.73,6.74,6.73,6.73,475200.0,6.215,6.2242,6.215,6.215,475200.0
2012-03-13 12:30:00,6.74,6.75,6.73,6.75,96000.0,6.2242,6.2335,6.215,6.2335,96000.0
2012-03-13 13:00:00,6.75,6.75,6.74,6.74,156000.0,6.2335,6.2335,6.2242,6.2242,156000.0
2012-03-13 13:30:00,6.74,6.74,6.73,6.73,206400.0,6.2242,6.2242,6.215,6.215,206400.0
2012-03-13 14:00:00,6.73,6.77,6.73,6.74,996000.0,6.215,6.252,6.215,6.2242,996000.0
2012-03-13 14:30:00,6.74,6.75,6.71,6.73,326400.0,6.2242,6.2335,6.1965,6.215,326400.0
2012-03-13 15:00:00,6.74,6.86,6.74,6.84,763200.0,6.2242,6.3351,6.2242,6.3166,763200.0
2012-03-13 15:30:00,6.83,6.9,6.83,6.9,835200.0,6.3074,6.372,6.3074,6.372,835200.0
2012-03-14 09:30:00,6.91,6.94,6.9,6.94,744000.0,6.3812,6.4089,6.372,6.4089,744000.0
2012-03-14 10:00:00,6.94,6.96,6.94,6.96,372000.0,6.4089,6.4274,6.4089,6.4274,372000.0
2012-03-14 10:30:00,6.96,6.96,6.93,6.93,182400.0,6.4274,6.4274,6.3997,6.3997,182400.0
2012-03-14 11:00:00,6.92,6.93,6.9,6.91,84000.0,6.3905,6.3997,6.372,6.3812,84000.0
2012-03-14 11:30:00,6.91,6.92,6.91,6.92,235200.0,6.3812,6.3905,6.3812,6.3905,235200.0
2012-03-14 12:00:00,6.92,6.93,6.91,6.91,57600.0,6.3905,6.3997,6.3812,6.3812,57600.0
2012-03-14 12:30:00,6.92,6.93,6.92,6.93,28800.0,6.3905,6.3997,6.3905,6.3997,28800.0
2012-03-14 13:00:00,6.93,6.95,6.93,6.95,108000.0,6.3997,6.4182,6.3997,6.4182,108000.0
2012-03-14 13:30:00,6.95,6.95,6.89,6.89,276000.0,6.4182,6.4182,6.3628,6.3628,276000.0
2012-03-14 14:00:00,6.9,6.91,6.89,6.9,189600.0,6.372,6.3812,6.3628,6.372,189600.0
2012-03-14 14:30:00,6.9,6.92,6.89,6.91,117600.0,6.372,6.3905,6.3628,6.3812,117600.0
2012-03-14 15:00:00,6.91,6.91,6.88,6.9,211200.0,6.3812,6.3812,6.3535,6.372,211200.0
2012-03-14 15:30:00,6.92,6.93,6.9,6.93,357600.0,6.3905,6.3997,6.372,6.3997,357600.0
2012-03-15 09:30:00,6.94,6.94,6.89,6.91,427200.0,6.4089,6.4089,6.3628,6.3812,427200.0
2012-03-15 10:00:00,6.92,6.94,6.9,6.94,319200.0,6.3905,6.4089,6.372,6.4089,319200.0
2012-03-15 10:30:00,6.94,6.95,6.93,6.93,297600.0,6.4089,6.4182,6.3997,6.3997,297600.0
2012-03-15 11:00:00,6.92,6.94,6.92,6.94,124800.0,6.3905,6.4089,6.3905,6.4089,124800.0
2012-03-15 11:30:00,6.94,6.95,6.92,6.95,148800.0,6.4089,6.4182,6.3905,6.4182,148800.0
2012-03-15 12:00:00,6.95,6.99,6.95,6.98,268800.0,6.4182,6.4551,6.4182,6.4459,268800.0
2012-03-15 12:30:00,6.98,6.99,6.98,6.98,86400.0,6.4459,6.4551,6.4459,6.4459,86400.0
2012-03-15 13:00:00,6.99,7.0,6.97,6.97,127200.0,6.4551,6.4644,6.4366,6.4366,127200.0
2012-03-15 13:30:00,6.97,6.98,6.97,6.97,115200.0,6.4366,6.4459,6.4366,6.4366,115200.0
2012-03-15 14:00:00,6.96,6.98,6.96,6.98,127200.0,6.4274,6.4459,6.4274,6.4459,127200.0
2012-03-15 14:30:00,6.97,6.99,6.97,6.98,74400.0,6.4366,6.4551,6.4366,6.4459,74400.0
2012-03-15 15:00:00,6.98,6.99,6.97,6.99,100800.0,6.4459,6.4551,6.4366,6.4551,100800.0
2012-03-15 15:30:00,6.99,7.01,6.98,7.01,398400.0,6.4551,6.4736,6.4459,6.4736,398400.0
2012-03-16 09:30:00,7.06,7.08,7.01,7.02,1761600.0,6.5198,6.5382,6.4736,6.4828,1761600.0
2012-03-16 10:00:00,7.02,7.03,7.0,7.01,300000.0,6.4828,6.4921,6.4644,6.4736,300000.0
2012-03-16 10:30:00,7.01,7.03,7.01,7.03,256800.0,6.4736,6.4921,6.4736,6.4921,256800.0
2012-03-16 11:00:00,7.04,7.04,7.01,7.02,60000.0,6.5013,6.5013,6.4736,6.4828,60000.0
2012-03-16 11:30:00,7.01,7.02,7.01,7.02,129600.0,6.4736,6.4828,6.4736,6.4828,129600.0
2012-03-16 12:00:00,7.02,7.02,7.01,7.02,55200.0,6.4828,6.4828,6.4736,6.4828,55200.0
2012-03-16 12:30:00,7.02,7.03,7.01,7.02,103200.0,6.4828,6.4921,6.4736,6.4828,103200.0
2012-03-16 13:00:00,7.02,7.02,7.01,7.01,9600.0,6.4828,6.4828,6.4736,6.4736,9600.0
2012-03-16 13:30:00,7.02,7.02,7.01,7.02,36000.0,6.4828,6.4828,6.4736,6.4828,36000.0
2012-03-16 14:00:00,7.02,7.02,7.02,7.02,170400.0,6.4828,6.4828,6.4828,6.4828,170400.0
2012-03-16 14:30:00,7.02,7.03,7.02,7.02,146400.0,6.4828,6.4921,6.4828,6.4828,146400.0
2012-03-16 15:00:00,7.02,7.03,6.99,7.01,244800.0,6.4828,6.4921,6.4551,6.4736,244800.0
2012-03-16 15:30:00,7.0,7.02,6.98,6.99,273600.0,6.4644,6.4828,6.4459,6.4551,273600.0
2012-03-19 09:30:00,6.97,6.98,6.95,6.97,475200.0,6.4366,6.4459,6.4182,6.4366,475200.0
2012-03-19 10:00:00,6.96,6.97,6.96,6.97,391200.0,6.4274,6.4366,6.4274,6.4366,391200.0
2012-03-19 10:30:00,6.97,6.98,6.96,6.97,386400.0,6.4366,6.4459,6.4274,6.4366,386400.0
2012-03-19 11:00:00,6.97,6.97,6.95,6.96,381600.0,6.4366,6.4366,6.4182,6.4274,381600.0
2012-03-19 11:30:00,6.96,7.01,6.96,7.0,789600.0,6.4274,6.4736,6.4274,6.4644,789600.0
2012-03-19 12:00:00,7.01,7.02,7.01,7.01,441600.0,6.4736,6.4828,6.4736,6.4736,441600.0
2012-03-19 12:30:00,7.01,7.04,7.01,7.03,559200.0,6.4736,6.5013,6.4736,6.4921,559200.0
2012-03-19 13:00:00,7.03,7.04,7.02,7.04,129600.0,6.4921,6.5013,6.4828,6.5013,129600.0
2012-03-19 13:30:00,7.04,7.04,7.03,7.04,460800.0,6.5013,6.5013,6.4921,6.5013,460800.0
2012-03-19 14:00:00,7.03,7.03,7.02,7.03,108000.0,6.4921,6.4921,6.4828,6.4921,108000.0
2012-03-19 14:30:00,7.02,7.03,7.01,7.01,91200.0,6.4828,6.4921,6.4736,6.4736,91200.0
2012-03-19 15:00:00,7.02,7.02,7.0,7.01,67200.0,6.4828,6.4828,6.4644,6.4736,67200.0
2012-03-19 15:30:00,7.01,7.01,6.97,6.99,662400.0,6.4736,6.4736,6.4366,6.4551,662400.0
2012-03-20 09:30:00,6.88,6.88,6.81,6.85,561600.0,6.3535,6.3535,6.2889,6.3258,561600.0
2012-03-20 10:00:00,6.85,6.86,6.84,6.84,484800.0,6.3258,6.3351,6.3166,6.3166,484800.0
2012-03-20 10:30:00,6.84,6.89,6.84,6.87,1389600.0,6.3166,6.3628,6.3166,6.3443,1389600.0
2012-03-20 11:00:00,6.88,6.89,6.87,6.89,482400.0,6.3535,6.3628,6.3443,6.3628,482400.0
2012-03-20 11:30:00,6.89,6.89,6.87,6.88,427200.0,6.3628,6.3628,6.3443,6.3535,427200.0
2012-03-20 12:00:00,6.88,6.89,6.88,6.88,105600.0,6.3535,6.3628,6.3535,6.3535,105600.0
2012-03-20 12:30:00,6.88,6.89,6.87,6.89,91200.0,6.3535,6.3628,6.3443,6.3628,91200.0
2012-03-20 13:00:00,6.88,6.91,6.88,6.89,463200.0,6.3535,6.3812,6.3535,6.3628,463200.0
2012-03-20 13:30:00,6.89,6.92,6.89,6.91,331200.0,6.3628,6.3905,6.3628,6.3812,331200.0
2012-03-20 14:00:00,6.91,6.93,6.9,6.92,604800.0,6.3812,6.3997,6.372,6.3905,604800.0
2012-03-20 14:30:00,6.92,6.92,6.9,6.91,60000.0,6.3905,6.3905,6.372,6.3812,60000.0
2012-03-20 15:00:00,6.91,6.92,6.9,6.91,108000.0,6.3812,6.3905,6.372,6.3812,108000.0
2012-03-20 15:30:00,6.91,6.91,6.88,6.88,232800.0,6.3812,6.3812,6.3535,6.3535,232800.0
2012-03-21 09:30:00,6.89,6.9,6.85,6.86,628800.0,6.3776,6.3869,6.3406,6.3498,628800.0
2012-03-21 10:00:00,6.86,6.86,6.83,6.85,609600.0,6.3498,6.3498,6.3221,6.3406,609600.0
2012-03-21 10:30:00,6.85,6.85,6.78,6.79,468000.0,6.3406,6.3406,6.2758,6.2851,468000.0
2012-03-21 11:00:00,6.79,6.81,6.78,6.8,616800.0,6.2851,6.3036,6.2758,6.2943,616800.0
2012-03-21 11:30:00,6.81,6.82,6.8,6.81,777600.0,6.3036,6.3128,6.2943,6.3036,777600.0
2012-03-21 12:00:00,6.81,6.85,6.81,6.85,412800.0,6.3036,6.3406,6.3036,6.3406,412800.0
2012-03-21 12:30:00,6.85,6.85,6.85,6.85,52800.0,6.3406,6.3406,6.3406,6.3406,52800.0
2012-03-21 13:00:00,6.85,6.85,6.83,6.83,343200.0,6.3406,6.3406,6.3221,6.3221,343200.0
2012-03-21 13:30:00,6.83,6.83,6.82,6.82,88800.0,6.3221,6.3221,6.3128,6.3128,88800.0
2012-03-21 14:00:00,6.82,6.84,6.82,6.83,115200.0,6.3128,6.3313,6.3128,6.3221,115200.0
2012-03-21 14:30:00,6.83,6.84,6.82,6.82,88800.0,6.3221,6.3313,6.3128,6.3128,88800.0
2012-03-21 15:00:00,6.83,6.85,6.83,6.84,124800.0,6.3221,6.3406,6.3221,6.3313,124800.0
2012-03-21 15:30:00,6.84,6.84,6.8,6.8,252000.0,6.3313,6.3313,6.2943,6.2943,252000.0
2012-03-22 09:30:00,6.68,6.72,6.68,6.7,1970400.0,6.1832,6.2203,6.1832,6.2017,1970400.0
2012-03-22 10:00:00,6.7,6.73,6.68,6.7,266400.0,6.2017,6.2295,6.1832,6.2017,266400.0
2012-03-22 10:30:00,6.7,6.7,6.65,6.65,336000.0,6.2017,6.2017,6.1555,6.1555,336000.0
2012-03-22 11:00:00,6.66,6.66,6.63,6.66,722400.0,6.1647,6.1647,6.1369,6.1647,722400.0
2012-03-22 11:30:00,6.66,6.68,6.66,6.67,117600.0,6.1647,6.1832,6.1647,6.174,117600.0
2012-03-22 12:00:00,6.68,6.7,6.68,6.69,86400.0,6.1832,6.2017,6.1832,6.1925,86400.0
2012-03-22 12:30:00,6.69,6.7,6.68,6.7,148800.0,6.1925,6.2017,6.1832,6.2017,148800.0
2012-03-22 13:00:00,6.7,6.7,6.68,6.68,84000.0,6.2017,6.2017,6.1832,6.1832,84000.0
2012-03-22 13:30:00,6.7,6.7,6.69,6.69,127200.0,6.2017,6.2017,6.1925,6.1925,127200.0
2012-03-22 14:00:00,6.69,6.69,6.67,6.69,204000.0,6.1925,6.1925,6.174,6.1925,204000.0
2012-03-22 14:30:00,6.68,6.69,6.66,6.67,100800.0,6.1832,6.1925,6.1647,6.174,100800.0
2012-03-22 15:00:00,6.66,6.67,6.63,6.66,302400.0,6.1647,6.174,6.1369,6.1647,302400.0
2012-03-22 15:30:00,6.66,6.7,6.66,6.68,468000.0,6.1647,6.2017,6.1647,6.1832,468000.0
2012-03-23 09:30:00,6.67,6.68,6.64,6.67,319200.0,6.174,6.1832,6.1462,6.174,319200.0
2012-03-23 10:00:00,6.66,6.66,6.61,6.63,292800.0,6.1647,6.1647,6.1184,6.1369,292800.0
2012-03-23 10:30:00,6.63,6.68,6.63,6.67,232800.0,6.1369,6.1832,6.1369,6.174,232800.0
2012-03-23 11:00:00,6.68,6.71,6.67,6.71,192000.0,6.1832,6.211,6.174,6.211,192000.0
2012-03-23 11:30:00,6.72,6.74,6.72,6.74,295200.0,6.2203,6.2388,6.2203,6.2388,295200.0
2012-03-23 12:00:00,6.74,6.74,6.71,6.72,163200.0,6.2388,6.2388,6.211,6.2203,163200.0
2012-03-23 12:30:00,6.72,6.74,6.71,6.74,64800.0,6.2203,6.2388,6.211,6.2388,64800.0
2012-03-23 13:00:00,6.74,6.74,6.74,6.74,33600.0,6.2388,6.2388,6.2388,6.2388,33600.0
2012-03-23 13:30:00,6.75,6.75,6.72,6.72,230400.0,6.248,6.248,6.2203,6.2203,230400.0
2012-03-23 14:00:00,6.73,6.75,6.73,6.75,88800.0,6.2295,6.248,6.2295,6.248,88800.0
2012-03-23 14:30:00,6.75,6.76,6.74,6.74,45600.0,6.248,6.2573,6.2388,6.2388,45600.0
2012-03-23 15:00:00,6.74,6.75,6.73,6.74,69600.0,6.2388,6.248,6.2295,6.2388,69600.0
2012-03-23 15:30:00,6.74,6.75,6.72,6.74,194400.0,6.2388,6.248,6.2203,6.2388,194400.0
2012-03-26 09:30:00,6.86,6.89,6.86,6.89,352800.0,6.3498,6.3776,6.3498,6.3776,352800.0
2012-03-26 10:00:00,6.89,6.94,6.88,6.93,244800.0,6.3776,6.4239,6.3684,6.4146,244800.0
2012-03-26 10:30:00,6.93,6.94,6.92,6.93,156000.0,6.4146,6.4239,6.4054,6.4146,156000.0
2012-03-26 11:00:00,6.93,6.93,6.92,6.92,885600.0,6.4146,6.4146,6.4054,6.4054,885600.0
2012-03-26 11:30:00,6.92,6.93,6.91,6.92,496800.0,6.4054,6.4146,6.3961,6.4054,496800.0
2012-03-26 12:00:00,6.91,6.91,6.89,6.9,208800.0,6.3961,6.3961,6.3776,6.3869,208800.0
2012-03-26 12:30:00,6.9,6.91,6.89,6.9,105600.0,6.3869,6.3961,6.3776,6.3869,105600.0
2012-03-26 13:00:00,6.9,6.92,6.9,6.92,249600.0,6.3869,6.4054,6.3869,6.4054,249600.0
2012-03-26 13:30:00,6.92,6.93,6.92,6.92,76800.0,6.4054,6.4146,6.4054,6.4054,76800.0
2012-03-26 14:00:00,6.92,6.94,6.92,6.93,165600.0,6.4054,6.4239,6.4054,6.4146,165600.0
2012-03-26 14:30:00,6.93,6.95,6.93,6.95,127200.0,6.4146,6.4332,6.4146,6.4332,127200.0
2012-03-26 15:00:00,6.94,6.97,6.94,6.96,100800.0,6.4239,6.4517,6.4239,6.4424,100800.0
2012-03-26 15:30:00,6.96,6.98,6.94,6.97,244800.0,6.4424,6.4609,6.4239,6.4517,244800.0
2012-03-27 09:30:00,6.99,7.01,6.98,6.99,278400.0,6.4702,6.4887,6.4609,6.4702,278400.0
2012-03-27 10:00:00,6.99,7.0,6.95,6.95,242400.0,6.4702,6.4794,6.4332,6.4332,242400.0
2012-03-27 10:30:00,6.96,6.98,6.96,6.96,33600.0,6.4424,6.4609,6.4424,6.4424,33600.0
2012-03-27 11:00:00,6.96,6.97,6.95,6.97,148800.0,6.4424,6.4517,6.4332,6.4517,148800.0
2012-03-27 11:30:00,6.97,6.98,6.96,6.98,33600.0,6.4517,6.4609,6.4424,6.4609,33600.0
2012-03-27 12:00:00,6.99,6.99,6.98,6.98,67200.0,6.4702,6.4702,6.4609,6.4609,67200.0
2012-03-27 12:30:00,6.98,6.98,6.97,6.98,206400.0,6.4609,6.4609,6.4517,6.4609,206400.0
2012-03-27 13:00:00,6.98,6.98,6.96,6.96,96000.0,6.4609,6.4609,6.4424,6.4424,96000.0
2012-03-27 13:30:00,6.96,6.97,6.96,6.97,153600.0,6.4424,6.4517,6.4424,6.4517,153600.0
2012-03-27 14:00:00,6.97,6.98,6.96,6.98,79200.0,6.4517,6.4609,6.4424,6.4609,79200.0
2012-03-27 14:30:00,6.98,6.98,6.97,6.97,122400.0,6.4609,6.4609,6.4517,6.4517,122400.0
2012-03-27 15:00:00,6.97,6.98,6.94,6.95,50400.0,6.4517,6.4609,6.4239,6.4332,50400.0
2012-03-27 15:30:00,6.94,6.95,6.9,6.91,631200.0,6.4239,6.4332,6.3869,6.3961,631200.0
2012-03-28 09:30:00,6.91,6.93,6.88,6.9,633600.0,6.3961,6.4146,6.3684,6.3869,633600.0
2012-03-28 10:00:00,6.91,6.92,6.88,6.88,139200.0,6.3961,6.4054,6.3684,6.3684,139200.0
2012-03-28 10:30:00,6.88,6.89,6.83,6.85,309600.0,6.3684,6.3776,6.3221,6.3406,309600.0
2012-03-28 11:00:00,6.85,6.87,6.84,6.85,148800.0,6.3406,6.3591,6.3313,6.3406,148800.0
2012-03-28 11:30:00,6.85,6.85,6.73,6.75,506400.0,6.3406,6.3406,6.2295,6.248,506400.0
2012-03-28 12:00:00,6.76,6.79,6.75,6.78,122400.0,6.2573,6.2851,6.248,6.2758,122400.0
2012-03-28 12:30:00,6.79,6.79,6.76,6.77,158400.0,6.2851,6.2851,6.2573,6.2665,158400.0
2012-03-28 13:00:00,6.78,6.78,6.75,6.76,156000.0,6.2758,6.2758,6.248,6.2573,156000.0
2012-03-28 13:30:00,6.76,6.77,6.74,6.75,93600.0,6.2573,6.2665,6.2388,6.248,93600.0
2012-03-28 14:00:00,6.75,6.75,6.71,6.73,151200.0,6.248,6.248,6.211,6.2295,151200.0
2012-03-28 14:30:00,6.73,6.77,6.73,6.76,156000.0,6.2295,6.2665,6.2295,6.2573,156000.0
2012-03-28 15:00:00,6.76,6.78,6.75,6.76,134400.0,6.2573,6.2758,6.248,6.2573,134400.0
2012-03-28 15:30:00,6.77,6.8,6.74,6.8,319200.0,6.2665,6.2943,6.2388,6.2943,319200.0
2012-03-29 09:30:00,6.68,6.73,6.67,6.69,564000.0,6.1832,6.2295,6.174,6.1925,564000.0
2012-03-29 10:00:00,6.69,6.73,6.66,6.67,343200.0,6.1925,6.2295,6.1647,6.174,343200.0
2012-03-29 10:30:00,6.66,6.69,6.65,6.69,844800.0,6.1647,6.1925,6.1555,6.1925,844800.0
2012-03-29 11:00:00,6.69,6.71,6.67,6.67,247200.0,6.1925,6.211,6.174,6.174,247200.0
2012-03-29 11:30:00,6.67,6.69,6.66,6.66,91200.0,6.174,6.1925,6.1647,6.1647,91200.0
2012-03-29 12:00:00,6.68,6.69,6.68,6.69,79200.0,6.1832,6.1925,6.1832,6.1925,79200.0
2012-03-29 12:30:00,6.68,6.73,6.68,6.73,48000.0,6.1832,6.2295,6.1832,6.2295,48000.0
2012-03-29 13:00:00,6.72,6.72,6.69,6.7,40800.0,6.2203,6.2203,6.1925,6.2017,40800.0
2012-03-29 13:30:00,6.71,6.72,6.71,6.72,36000.0,6.211,6.2203,6.211,6.2203,36000.0
2012-03-29 14:00:00,6.72,6.75,6.71,6.75,93600.0,6.2203,6.248,6.211,6.248,93600.0
2012-03-29 14:30:00,6.74,6.75,6.74,6.75,57600.0,6.2388,6.248,6.2388,6.248,57600.0
2012-03-29 15:00:00,6.73,6.79,6.73,6.77,208800.0,6.2295,6.2851,6.2295,6.2665,208800.0
2012-03-29 15:30:00,6.78,6.83,6.78,6.83,345600.0,6.2758,6.3221,6.2758,6.3221,345600.0
2012-03-30 09:30:00,6.91,6.92,6.86,6.87,724800.0,6.3961,6.4054,6.3498,6.3591,724800.0
2012-03-30 10:00:00,6.88,6.89,6.85,6.86,211200.0,6.3684,6.3776,6.3406,6.3498,211200.0
2012-03-30 10:30:00,6.87,6.87,6.83,6.85,228000.0,6.3591,6.3591,6.3221,6.3406,228000.0
2012-03-30 11:00:00,6.87,6.91,6.86,6.9,127200.0,6.3591,6.3961,6.3498,6.3869,127200.0
2012-03-30 11:30:00,6.91,6.91,6.89,6.91,379200.0,6.3961,6.3961,6.3776,6.3961,379200.0
2012-03-30 12:00:00,6.91,6.91,6.9,6.91,124800.0,6.3961,6.3961,6.3869,6.3961,124800.0
2012-03-30 12:30:00,6.92,6.93,6.91,6.91,249600.0,6.4054,6.4146,6.3961,6.3961,249600.0
2012-03-30 13:00:00,6.91,6.92,6.9,6.91,96000.0,6.3961,6.4054,6.3869,6.3961,96000.0
2012-03-30 13:30:00,6.91,6.92,6.91,6.92,110400.0,6.3961,6.4054,6.3961,6.4054,110400.0
2012-03-30 14:00:00,6.92,6.93,6.92,6.93,91200.0,6.4054,6.4146,6.4054,6.4146,91200.0
2012-03-30 14:30:00,6.93,6.95,6.92,6.94,96000.0,6.4146,6.4332,6.4054,6.4239,96000.0
2012-03-30 15:00:00,6.93,6.93,6.92,6.92,172800.0,6.4146,6.4146,6.4054,6.4054,172800.0
2012-03-30 15:30:00,6.93,6.93,6.9,6.93,410400.0,6.4146,6.4146,6.3869,6.4146,410400.0
2012-04-02 09:30:00,6.89,6.9,6.83,6.86,640800.0,6.3776,6.3869,6.3221,6.3498,640800.0
2012-04-02 10:00:00,6.87,6.94,6.87,6.93,184800.0,6.3591,6.4239,6.3591,6.4146,184800.0
2012-04-02 10:30:00,6.93,6.93,6.91,6.93,40800.0,6.4146,6.4146,6.3961,6.4146,40800.0
2012-04-02 11:00:00,6.94,6.98,6.92,6.98,110400.0,6.4239,6.4609,6.4054,6.4609,110400.0
2012-04-02 11:30:00,6.97,7.03,6.97,7.02,112800.0,6.4517,6.5072,6.4517,6.4979,112800.0
2012-04-02 12:00:00,7.02,7.04,7.02,7.03,43200.0,6.4979,6.5165,6.4979,6.5072,43200.0
2012-04-02 12:30:00,7.03,7.05,7.02,7.04,312000.0,6.5072,6.5257,6.4979,6.5165,312000.0
2012-04-02 13:00:00,7.04,7.04,7.03,7.04,115200.0,6.5165,6.5165,6.5072,6.5165,115200.0
2012-04-02 13:30:00,7.04,7.05,7.04,7.04,67200.0,6.5165,6.5257,6.5165,6.5165,67200.0
2012-04-02 14:00:00,7.05,7.05,7.03,7.04,64800.0,6.5257,6.5257,6.5072,6.5165,64800.0
2012-04-02 14:30:00,7.04,7.06,7.04,7.05,211200.0,6.5165,6.535,6.5165,6.5257,211200.0
2012-04-02 15:00:00,7.05,7.06,7.04,7.04,129600.0,6.5257,6.535,6.5165,6.5165,129600.0
2012-04-02 15:30:00,7.04,7.04,6.99,7.01,331200.0,6.5165,6.5165,6.4702,6.4887,331200.0
2012-04-03 09:30:00,6.97,7.0,6.97,7.0,355200.0,6.4517,6.4794,6.4517,6.4794,355200.0
2012-04-03 10:00:00,6.98,7.02,6.96,6.97,252000.0,6.4609,6.4979,6.4424,6.4517,252000.0
2012-04-03 10:30:00,6.98,7.01,6.98,7.0,69600.0,6.4609,6.4887,6.4609,6.4794,69600.0
2012-04-03 11:00:00,7.0,7.0,6.95,6.96,48000.0,6.4794,6.4794,6.4332,6.4424,48000.0
2012-04-03 11:30:00,6.94,6.95,6.92,6.94,81600.0,6.4239,6.4332,6.4054,6.4239,81600.0
2012-04-03 12:00:00,6.93,6.93,6.9,6.92,69600.0,6.4146,6.4146,6.3869,6.4054,69600.0
2012-04-03 12:30:00,6.91,6.93,6.91,6.93,14400.0,6.3961,6.4146,6.3961,6.4146,14400.0
2012-04-03 13:00:00,6.93,6.93,6.93,6.93,16800.0,6.4146,6.4146,6.4146,6.4146,16800.0
2012-04-03 13:30:00,6.93,6.95,6.93,6.95,19200.0,6.4146,6.4332,6.4146,6.4332,19200.0
2012-04-03 14:00:00,6.92,6.92,6.83,6.87,578400.0,6.4054,6.4054,6.3221,6.3591,578400.0
2012-04-03 14:30:00,6.85,6.85,6.8,6.84,556800.0,6.3406,6.3406,6.2943,6.3313,556800.0
2012-04-03 15:00:00,6.85,6.9,6.84,6.84,319200.0,6.3406,6.3869,6.3313,6.3313,319200.0
2012-04-03 15:30:00,6.86,6.91,6.85,6.9,364800.0,6.3498,6.3961,6.3406,6.3869,364800.0
2012-04-04 09:30:00,6.74,6.77,6.71,6.75,256800.0,6.2388,6.2665,6.211,6.248,256800.0
2012-04-04 10:00:00,6.74,6.76,6.67,6.67,266400.0,6.2388,6.2573,6.174,6.174,266400.0
2012-04-04 10:30:00,6.67,6.68,6.63,6.64,213600.0,6.174,6.1832,6.1369,6.1462,213600.0
2012-04-04 11:00:00,6.64,6.67,6.64,6.64,300000.0,6.1462,6.174,6.1462,6.1462,300000.0
2012-04-04 11:30:00,6.64,6.69,6.64,6.67,151200.0,6.1462,6.1925,6.1462,6.174,151200.0
2012-04-04 12:00:00,6.68,6.69,6.68,6.69,74400.0,6.1832,6.1925,6.1832,6.1925,74400.0
2012-04-04 12:30:00,6.68,6.69,6.68,6.68,129600.0,6.1832,6.1925,6.1832,6.1832,129600.0
2012-04-04 13:00:00,6.68,6.68,6.65,6.65,127200.0,6.1832,6.1832,6.1555,6.1555,127200.0
2012-04-04 13:30:00,6.65,6.69,6.65,6.69,74400.0,6.1555,6.1925,6.1555,6.1925,74400.0
2012-04-04 14:00:00,6.7,6.7,6.68,6.68,88800.0,6.2017,6.2017,6.1832,6.1832,88800.0
2012-04-04 14:30:00,6.69,6.74,6.69,6.72,175200.0,6.1925,6.2388,6.1925,6.2203,175200.0
2012-04-04 15:00:00,6.72,6.74,6.72,6.74,84000.0,6.2203,6.2388,6.2203,6.2388,84000.0
2012-04-04 15:30:00,6.74,6.75,6.72,6.72,278400.0,6.2388,6.248,6.2203,6.2203,278400.0
2012-04-05 09:30:00,6.65,6.69,6.64,6.68,525600.0,6.1555,6.1925,6.1462,6.1832,525600.0
2012-04-05 10:00:00,6.68,6.72,6.68,6.69,278400.0,6.1832,6.2203,6.1832,6.1925,278400.0
2012-04-05 10:30:00,6.69,6.73,6.68,6.73,81600.0,6.1925,6.2295,6.1832,6.2295,81600.0
2012-04-05 11:00:00,6.73,6.75,6.73,6.74,206400.0,6.2295,6.248,6.2295,6.2388,206400.0
2012-04-05 11:30:00,6.73,6.74,6.72,6.72,189600.0,6.2295,6.2388,6.2203,6.2203,189600.0
2012-04-05 12:00:00,6.73,6.73,6.71,6.73,50400.0,6.2295,6.2295,6.211,6.2295,50400.0
2012-04-05 12:30:00,6.7,6.71,6.7,6.7,86400.0,6.2017,6.211,6.2017,6.2017,86400.0
2012-04-05 13:00:00,6.7,6.71,6.7,6.71,88800.0,6.2017,6.211,6.2017,6.211,88800.0
2012-04-05 13:30:00,6.69,6.7,6.65,6.65,120000.0,6.1925,6.2017,6.1555,6.1555,120000.0
2012-04-05 14:00:00,6.66,6.68,6.66,6.68,50400.0,6.1647,6.1832,6.1647,6.1832,50400.0
2012-04-05 14:30:00,6.67,6.69,6.67,6.69,79200.0,6.174,6.1925,6.174,6.1925,79200.0
2012-04-05 15:00:00,6.69,6.7,6.68,6.7,379200.0,6.1925,6.2017,6.1832,6.2017,379200.0
2012-04-05 15:30:00,6.69,6.71,6.69,6.7,165600.0,6.1925,6.211,6.1925,6.2017,165600.0
2012-04-09 09:30:00,6.48,6.51,6.46,6.48,1348800.0,5.9981,6.0259,5.9796,5.9981,1348800.0
2012-04-09 10:00:00,6.49,6.51,6.49,6.5,633600.0,6.0074,6.0259,6.0074,6.0166,633600.0
2012-04-09 10:30:00,6.5,6.51,6.49,6.5,170400.0,6.0166,6.0259,6.0074,6.0166,170400.0
2012-04-09 11:00:00,6.5,6.5,6.46,6.47,182400.0,6.0166,6.0166,5.9796,5.9888,182400.0
2012-04-09 11:30:00,6.47,6.48,6.46,6.48,132000.0,5.9888,5.9981,5.9796,5.9981,132000.0
2012-04-09 12:00:00,6.49,6.51,6.48,6.51,60000.0,6.0074,6.0259,5.9981,6.0259,60000.0
2012-04-09 12:30:00,6.51,6.54,6.51,6.53,199200.0,6.0259,6.0536,6.0259,6.0444,199200.0
2012-04-09 13:00:00,6.54,6.54,6.52,6.52,700800.0,6.0536,6.0536,6.0351,6.0351,700800.0
2012-04-09 13:30:00,6.52,6.56,6.52,6.56,146400.0,6.0351,6.0722,6.0351,6.0722,146400.0
2012-04-09 14:00:00,6.56,6.56,6.54,6.55,182400.0,6.0722,6.0722,6.0536,6.0629,182400.0
2012-04-09 14:30:00,6.55,6.57,6.55,6.57,28800.0,6.0629,6.0814,6.0629,6.0814,28800.0
2012-04-09 15:00:00,6.56,6.57,6.55,6.55,189600.0,6.0722,6.0814,6.0629,6.0629,189600.0
2012-04-09 15:30:00,6.54,6.54,6.51,6.51,244800.0,6.0536,6.0536,6.0259,6.0259,244800.0
2012-04-10 09:30:00,6.46,6.49,6.45,6.47,765600.0,5.9796,6.0074,5.9703,5.9888,765600.0
2012-04-10 10:00:00,6.46,6.48,6.39,6.42,468000.0,5.9796,5.9981,5.9148,5.9426,468000.0
2012-04-10 10:30:00,6.42,6.43,6.38,6.39,292800.0,5.9426,5.9518,5.9055,5.9148,292800.0
2012-04-10 11:00:00,6.39,6.4,6.37,6.39,115200.0,5.9148,5.9241,5.8963,5.9148,115200.0
2012-04-10 11:30:00,6.39,6.39,6.3,6.32,292800.0,5.9148,5.9148,5.8315,5.85,292800.0
2012-04-10 12:00:00,6.32,6.33,6.26,6.29,492000.0,5.85,5.8593,5.7945,5.8222,492000.0
2012-04-10 12:30:00,6.29,6.29,6.23,6.25,348000.0,5.8222,5.8222,5.7667,5.7852,348000.0
2012-04-10 13:00:00,6.25,6.25,6.2,6.23,211200.0,5.7852,5.7852,5.7389,5.7667,211200.0
2012-04-10 13:30:00,6.22,6.24,6.21,6.23,283200.0,5.7574,5.776,5.7482,5.7667,283200.0
2012-04-10 14:00:00,6.22,6.23,6.19,6.22,223200.0,5.7574,5.7667,5.7297,5.7574,223200.0
2012-04-10 14:30:00,6.22,6.23,6.17,6.21,547200.0,5.7574,5.7667,5.7112,5.7482,547200.0
2012-04-10 15:00:00,6.2,6.21,6.18,6.19,139200.0,5.7389,5.7482,5.7204,5.7297,139200.0
2012-04-10 15:30:00,6.2,6.23,6.18,6.18,465600.0,5.7389,5.7667,5.7204,5.7204,465600.0
2012-04-11 09:30:00,6.35,6.35,6.3,6.31,580800.0,5.8778,5.8778,5.8315,5.8407,580800.0
2012-04-11 10:00:00,6.33,6.34,6.32,6.34,165600.0,5.8593,5.8685,5.85,5.8685,165600.0
2012-04-11 10:30:00,6.35,6.37,6.32,6.33,124800.0,5.8778,5.8963,5.85,5.8593,124800.0
2012-04-11 11:00:00,6.33,6.33,6.31,6.32,40800.0,5.8593,5.8593,5.8407,5.85,40800.0
2012-04-11 11:30:00,6.32,6.33,6.3,6.3,76800.0,5.85,5.8593,5.8315,5.8315,76800.0
2012-04-11 12:00:00,6.31,6.33,6.31,6.33,38400.0,5.8407,5.8593,5.8407,5.8593,38400.0
2012-04-11 12:30:00,6.33,6.34,6.33,6.34,21600.0,5.8593,5.8685,5.8593,5.8685,21600.0
2012-04-11 13:00:00,6.35,6.35,6.33,6.34,62400.0,5.8778,5.8778,5.8593,5.8685,62400.0
2012-04-11 13:30:00,6.33,6.35,6.33,6.35,31200.0,5.8593,5.8778,5.8593,5.8778,31200.0
2012-04-11 14:00:00,6.36,6.36,6.33,6.33,62400.0,5.887,5.887,5.8593,5.8593,62400.0
2012-04-11 14:30:00,6.31,6.33,6.31,6.33,38400.0,5.8407,5.8593,5.8407,5.8593,38400.0
2012-04-11 15:00:00,6.33,6.33,6.3,6.31,81600.0,5.8593,5.8593,5.8315,5.8407,81600.0
2012-04-11 15:30:00,6.32,6.32,6.29,6.32,388800.0,5.85,5.85,5.8222,5.85,388800.0
2012-04-12 09:30:00,6.34,6.43,6.33,6.43,230400.0,5.8685,5.9518,5.8593,5.9518,230400.0
2012-04-12 10:00:00,6.43,6.43,6.41,6.43,144000.0,5.9518,5.9518,5.9333,5.9518,144000.0
2012-04-12 10:30:00,6.42,6.49,6.42,6.49,283200.0,5.9426,6.0074,5.9426,6.0074,283200.0
2012-04-12 11:00:00,6.49,6.53,6.49,6.53,278400.0,6.0074,6.0444,6.0074,6.0444,278400.0
2012-04-12 11:30:00,6.51,6.52,6.51,6.52,48000.0,6.0259,6.0351,6.0259,6.0351,48000.0
2012-04-12 12:00:00,6.52,6.54,6.51,6.54,48000.0,6.0351,6.0536,6.0259,6.0536,48000.0
2012-04-12 12:30:00,6.54,6.55,6.54,6.55,201600.0,6.0536,6.0629,6.0536,6.0629,201600.0
2012-04-12 13:00:00,6.55,6.57,6.55,6.55,81600.0,6.0629,6.0814,6.0629,6.0629,81600.0
2012-04-12 13:30:00,6.56,6.56,6.55,6.55,64800.0,6.0722,6.0722,6.0629,6.0629,64800.0
2012-04-12 14:00:00,6.55,6.56,6.55,6.56,12000.0,6.0629,6.0722,6.0629,6.0722,12000.0
2012-04-12 14:30:00,6.56,6.57,6.56,6.57,69600.0,6.0722,6.0814,6.0722,6.0814,69600.0
2012-04-12 15:00:00,6.57,6.57,6.55,6.55,12000.0,6.0814,6.0814,6.0629,6.0629,12000.0
2012-04-12 15:30:00,6.56,6.58,6.55,6.57,384000.0,6.0722,6.0907,6.0629,6.0814,384000.0
2012-04-13 09:30:00,6.52,6.52,6.45,6.45,513600.0,6.0351,6.0351,5.9703,5.9703,513600.0
2012-04-13 10:00:00,6.45,6.47,6.41,6.43,321600.0,5.9703,5.9888,5.9333,5.9518,321600.0
2012-04-13 10:30:00,6.43,6.44,6.41,6.43,156000.0,5.9518,5.9611,5.9333,5.9518,156000.0
2012-04-13 11:00:00,6.44,6.44,6.42,6.43,74400.0,5.9611,5.9611,5.9426,5.9518,74400.0
2012-04-13 11:30:00,6.44,6.48,6.44,6.46,192000.0,5.9611,5.9981,5.9611,5.9796,192000.0
2012-04-13 12:00:00,6.46,6.46,6.44,6.45,91200.0,5.9796,5.9796,5.9611,5.9703,91200.0
2012-04-13 12:30:00,6.46,6.48,6.46,6.47,36000.0,5.9796,5.9981,5.9796,5.9888,36000.0
2012-04-13 13:00:00,6.48,6.48,6.48,6.48,12000.0,5.9981,5.9981,5.9981,5.9981,12000.0
2012-04-13 13:30:00,6.49,6.5,6.47,6.47,24000.0,6.0074,6.0166,5.9888,5.9888,24000.0
2012-04-13 14:00:00,6.45,6.47,6.45,6.45,115200.0,5.9703,5.9888,5.9703,5.9703,115200.0
2012-04-13 14:30:00,6.47,6.48,6.46,6.47,50400.0,5.9888,5.9981,5.9796,5.9888,50400.0
2012-04-13 15:00:00,6.46,6.48,6.46,6.46,40800.0,5.9796,5.9981,5.9796,5.9796,40800.0
2012-04-13 15:30:00,6.46,6.46,6.37,6.38,379200.0,5.9796,5.9796,5.8963,5.9055,379200.0
2012-04-16 09:30:00,6.5,6.54,6.49,6.52,285600.0,6.0166,6.0536,6.0074,6.0351,285600.0
2012-04-16 10:00:00,6.49,6.5,6.43,6.46,208800.0,6.0074,6.0166,5.9518,5.9796,208800.0
2012-04-16 10:30:00,6.45,6.47,6.42,6.47,86400.0,5.9703,5.9888,5.9426,5.9888,86400.0
2012-04-16 11:00:00,6.46,6.49,6.45,6.47,81600.0,5.9796,6.0074,5.9703,5.9888,81600.0
2012-04-16 11:30:00,6.45,6.45,6.44,6.44,28800.0,5.9703,5.9703,5.9611,5.9611,28800.0
2012-04-16 12:00:00,6.44,6.47,6.44,6.44,40800.0,5.9611,5.9888,5.9611,5.9611,40800.0
2012-04-16 12:30:00,6.47,6.5,6.46,6.5,96000.0,5.9888,6.0166,5.9796,6.0166,96000.0
2012-04-16 13:00:00,6.5,6.51,6.49,6.49,132000.0,6.0166,6.0259,6.0074,6.0074,132000.0
2012-04-16 13:30:00,6.51,6.57,6.51,6.56,192000.0,6.0259,6.0814,6.0259,6.0722,192000.0
2012-04-16 14:00:00,6.56,6.56,6.54,6.54,72000.0,6.0722,6.0722,6.0536,6.0536,72000.0
2012-04-16 14:30:00,6.53,6.55,6.52,6.52,96000.0,6.0444,6.0629,6.0351,6.0351,96000.0
2012-04-16 15:00:00,6.53,6.53,6.51,6.52,57600.0,6.0444,6.0444,6.0259,6.0351,57600.0
2012-04-16 15:30:00,6.53,6.53,6.48,6.48,168000.0,6.0444,6.0444,5.9981,5.9981,168000.0
2012-04-17 09:30:00,6.59,6.68,6.59,6.62,914400.0,6.0999,6.1832,6.0999,6.1277,914400.0
2012-04-17 10:00:00,6.62,6.67,6.59,6.67,374400.0,6.1277,6.174,6.0999,6.174,374400.0
2012-04-17 10:30:00,6.68,6.71,6.67,6.71,321600.0,6.1832,6.211,6.174,6.211,321600.0
2012-04-17 11:00:00,6.72,6.74,6.72,6.73,187200.0,6.2203,6.2388,6.2203,6.2295,187200.0
2012-04-17 11:30:00,6.72,6.73,6.72,6.73,326400.0,6.2203,6.2295,6.2203,6.2295,326400.0
2012-04-17 12:00:00,6.73,6.76,6.73,6.76,122400.0,6.2295,6.2573,6.2295,6.2573,122400.0
2012-04-17 12:30:00,6.77,6.78,6.77,6.77,127200.0,6.2665,6.2758,6.2665,6.2665,127200.0
2012-04-17 13:00:00,6.77,6.78,6.77,6.77,84000.0,6.2665,6.2758,6.2665,6.2665,84000.0
2012-04-17 13:30:00,6.77,6.78,6.77,6.78,48000.0,6.2665,6.2758,6.2665,6.2758,48000.0
2012-04-17 14:00:00,6.78,6.78,6.77,6.77,24000.0,6.2758,6.2758,6.2665,6.2665,24000.0
2012-04-17 14:30:00,6.77,6.78,6.76,6.76,156000.0,6.2665,6.2758,6.2573,6.2573,156000.0
2012-04-17 15:00:00,6.77,6.78,6.76,6.78,283200.0,6.2665,6.2758,6.2573,6.2758,283200.0
2012-04-17 15:30:00,6.79,6.79,6.76,6.77,427200.0,6.2851,6.2851,6.2573,6.2665,427200.0
2012-04-18 09:30:00,6.66,6.7,6.64,6.69,460800.0,6.1647,6.2017,6.1462,6.1925,460800.0
2012-04-18 10:00:00,6.7,6.71,6.68,6.69,170400.0,6.2017,6.211,6.1832,6.1925,170400.0
2012-04-18 10:30:00,6.69,6.73,6.68,6.72,124800.0,6.1925,6.2295,6.1832,6.2203,124800.0
2012-04-18 11:00:00,6.71,6.71,6.66,6.66,254400.0,6.211,6.211,6.1647,6.1647,254400.0
2012-04-18 11:30:00,6.67,6.7,6.65,6.7,112800.0,6.174,6.2017,6.1555,6.2017,112800.0
2012-04-18 12:00:00,6.7,6.7,6.69,6.69,21600.0,6.2017,6.2017,6.1925,6.1925,21600.0
2012-04-18 12:30:00,6.67,6.68,6.67,6.67,79200.0,6.174,6.1832,6.174,6.174,79200.0
2012-04-18 13:00:00,6.68,6.68,6.66,6.66,7200.0,6.1832,6.1832,6.1647,6.1647,7200.0
2012-04-18 13:30:00,6.66,6.66,6.63,6.63,177600.0,6.1647,6.1647,6.1369,6.1369,177600.0
2012-04-18 14:00:00,6.63,6.68,6.63,6.67,206400.0,6.1369,6.1832,6.1369,6.174,206400.0
2012-04-18 14:30:00,6.67,6.68,6.67,6.67,28800.0,6.174,6.1832,6.174,6.174,28800.0
2012-04-18 15:00:00,6.68,6.69,6.66,6.66,134400.0,6.1832,6.1925,6.1647,6.1647,134400.0
2012-04-18 15:30:00,6.66,6.66,6.63,6.64,216000.0,6.1647,6.1647,6.1369,6.1462,216000.0
2012-04-19 09:30:00,6.65,6.68,6.61,6.66,350400.0,6.1555,6.1832,6.1184,6.1647,350400.0
2012-04-19 10:00:00,6.66,6.66,6.55,6.59,1176000.0,6.1647,6.1647,6.0629,6.0999,1176000.0
2012-04-19 10:30:00,6.63,6.71,6.63,6.71,463200.0,6.1369,6.211,6.1369,6.211,463200.0
2012-04-19 11:00:00,6.69,6.71,6.65,6.66,177600.0,6.1925,6.211,6.1555,6.1647,177600.0
2012-04-19 11:30:00,6.64,6.67,6.63,6.67,134400.0,6.1462,6.174,6.1369,6.174,134400.0
2012-04-19 12:00:00,6.66,6.66,6.58,6.58,261600.0,6.1647,6.1647,6.0907,6.0907,261600.0
2012-04-19 12:30:00,6.58,6.59,6.57,6.58,55200.0,6.0907,6.0999,6.0814,6.0907,55200.0
2012-04-19 13:00:00,6.57,6.59,6.53,6.55,667200.0,6.0814,6.0999,6.0444,6.0629,667200.0
2012-04-19 13:30:00,6.57,6.57,6.52,6.52,336000.0,6.0814,6.0814,6.0351,6.0351,336000.0
2012-04-19 14:00:00,6.52,6.54,6.5,6.5,184800.0,6.0351,6.0536,6.0166,6.0166,184800.0
2012-04-19 14:30:00,6.48,6.48,6.44,6.48,189600.0,5.9981,5.9981,5.9611,5.9981,189600.0
2012-04-19 15:00:00,6.48,6.5,6.46,6.5,638400.0,5.9981,6.0166,5.9796,6.0166,638400.0
2012-04-19 15:30:00,6.49,6.55,6.49,6.53,381600.0,6.0074,6.0629,6.0074,6.0444,381600.0
2012-04-20 09:30:00,6.63,6.67,6.63,6.67,691200.0,6.1369,6.174,6.1369,6.174,691200.0
2012-04-20 10:00:00,6.67,6.68,6.64,6.67,312000.0,6.174,6.1832,6.1462,6.174,312000.0
2012-04-20 10:30:00,6.67,6.71,6.67,6.7,242400.0,6.174,6.211,6.174,6.2017,242400.0
2012-04-20 11:00:00,6.7,6.7,6.68,6.7,115200.0,6.2017,6.2017,6.1832,6.2017,115200.0
2012-04-20 11:30:00,6.69,6.7,6.69,6.7,67200.0,6.1925,6.2017,6.1925,6.2017,67200.0
2012-04-20 12:00:00,6.71,6.71,6.7,6.7,69600.0,6.211,6.211,6.2017,6.2017,69600.0
2012-04-20 12:30:00,6.71,6.71,6.7,6.7,98400.0,6.211,6.211,6.2017,6.2017,98400.0
2012-04-20 13:00:00,6.7,6.7,6.67,6.67,64800.0,6.2017,6.2017,6.174,6.174,64800.0
2012-04-20 13:30:00,6.68,6.68,6.65,6.65,96000.0,6.1832,6.1832,6.1555,6.1555,96000.0
2012-04-20 14:00:00,6.64,6.68,6.63,6.68,93600.0,6.1462,6.1832,6.1369,6.1832,93600.0
2012-04-20 14:30:00,6.66,6.67,6.65,6.65,136800.0,6.1647,6.174,6.1555,6.1555,136800.0
2012-04-20 15:00:00,6.65,6.66,6.63,6.64,230400.0,6.1555,6.1647,6.1369,6.1462,230400.0
2012-04-20 15:30:00,6.64,6.66,6.63,6.63,348000.0,6.1462,6.1647,6.1369,6.1369,348000.0
2012-04-23 09:30:00,6.44,6.46,6.39,6.4,645600.0,5.9611,5.9796,5.9148,5.9241,645600.0
2012-04-23 10:00:00,6.39,6.4,6.35,6.38,384000.0,5.9148,5.9241,5.8778,5.9055,384000.0
2012-04-23 10:30:00,6.38,6.43,6.37,6.42,496800.0,5.9055,5.9518,5.8963,5.9426,496800.0
2012-04-23 11:00:00,6.42,6.43,6.41,6.41,165600.0,5.9426,5.9518,5.9333,5.9333,165600.0
2012-04-23 11:30:00,6.41,6.43,6.41,6.41,120000.0,5.9333,5.9518,5.9333,5.9333,120000.0
2012-04-23 12:00:00,6.43,6.43,6.42,6.43,40800.0,5.9518,5.9518,5.9426,5.9518,40800.0
2012-04-23 12:30:00,6.42,6.42,6.41,6.42,62400.0,5.9426,5.9426,5.9333,5.9426,62400.0
2012-04-23 13:00:00,6.42,6.42,6.42,6.42,31200.0,5.9426,5.9426,5.9426,5.9426,31200.0
2012-04-23 13:30:00,6.42,6.43,6.42,6.42,60000.0,5.9426,5.9518,5.9426,5.9426,60000.0
2012-04-23 14:00:00,6.41,6.46,6.39,6.46,266400.0,5.9333,5.9796,5.9148,5.9796,266400.0
2012-04-23 14:30:00,6.46,6.49,6.45,6.45,177600.0,5.9796,6.0074,5.9703,5.9703,177600.0
2012-04-23 15:00:00,6.46,6.47,6.45,6.47,136800.0,5.9796,5.9888,5.9703,5.9888,136800.0
2012-04-23 15:30:00,6.47,6.5,6.47,6.48,304800.0,5.9888,6.0166,5.9888,5.9981,304800.0
2012-04-24 09:30:00,6.52,6.59,6.52,6.54,1068000.0,6.0351,6.0999,6.0351,6.0536,1068000.0
2012-04-24 10:00:00,6.53,6.64,6.53,6.61,753600.0,6.0444,6.1462,6.0444,6.1184,753600.0
2012-04-24 10:30:00,6.65,6.66,6.63,6.66,127200.0,6.1555,6.1647,6.1369,6.1647,127200.0
2012-04-24 11:00:00,6.65,6.66,6.63,6.66,211200.0,6.1555,6.1647,6.1369,6.1647,211200.0
2012-04-24 11:30:00,6.64,6.64,6.62,6.63,86400.0,6.1462,6.1462,6.1277,6.1369,86400.0
2012-04-24 12:00:00,6.63,6.64,6.62,6.63,194400.0,6.1369,6.1462,6.1277,6.1369,194400.0
2012-04-24 12:30:00,6.64,6.64,6.59,6.59,240000.0,6.1462,6.1462,6.0999,6.0999,240000.0
2012-04-24 13:00:00,6.6,6.6,6.59,6.6,31200.0,6.1092,6.1092,6.0999,6.1092,31200.0
2012-04-24 13:30:00,6.6,6.62,6.58,6.58,48000.0,6.1092,6.1277,6.0907,6.0907,48000.0
2012-04-24 14:00:00,6.58,6.59,6.55,6.55,189600.0,6.0907,6.0999,6.0629,6.0629,189600.0
2012-04-24 14:30:00,6.57,6.6,6.57,6.59,276000.0,6.0814,6.1092,6.0814,6.0999,276000.0
2012-04-24 15:00:00,6.59,6.6,6.58,6.59,139200.0,6.0999,6.1092,6.0907,6.0999,139200.0
2012-04-24 15:30:00,6.59,6.61,6.58,6.59,170400.0,6.0999,6.1184,6.0907,6.0999,170400.0
2012-04-25 09:30:00,6.71,6.76,6.7,6.74,360000.0,6.211,6.2573,6.2017,6.2388,360000.0
2012-04-25 10:00:00,6.74,6.74,6.71,6.73,204000.0,6.2388,6.2388,6.211,6.2295,204000.0
2012-04-25 10:30:00,6.72,6.73,6.7,6.72,103200.0,6.2203,6.2295,6.2017,6.2203,103200.0
2012-04-25 11:00:00,6.71,6.72,6.7,6.72,48000.0,6.211,6.2203,6.2017,6.2203,48000.0
2012-04-25 11:30:00,6.72,6.72,6.7,6.7,19200.0,6.2203,6.2203,6.2017,6.2017,19200.0
2012-04-25 12:00:00,6.7,6.7,6.67,6.67,48000.0,6.2017,6.2017,6.174,6.174,48000.0
2012-04-25 12:30:00,6.68,6.7,6.66,6.68,62400.0,6.1832,6.2017,6.1647,6.1832,62400.0
2012-04-25 13:00:00,6.71,6.72,6.7,6.71,112800.0,6.211,6.2203,6.2017,6.211,112800.0
2012-04-25 13:30:00,6.72,6.72,6.7,6.7,108000.0,6.2203,6.2203,6.2017,6.2017,108000.0
2012-04-25 14:00:00,6.7,6.73,6.65,6.71,312000.0,6.2017,6.2295,6.1555,6.211,312000.0
2012-04-25 14:30:00,6.69,6.72,6.67,6.72,98400.0,6.1925,6.2203,6.174,6.2203,98400.0
2012-04-25 15:00:00,6.73,6.74,6.71,6.71,72000.0,6.2295,6.2388,6.211,6.211,72000.0
2012-04-25 15:30:00,6.71,6.74,6.71,6.73,134400.0,6.211,6.2388,6.211,6.2295,134400.0
2012-04-26 09:30:00,6.72,6.78,6.72,6.77,420000.0,6.2203,6.2758,6.2203,6.2665,420000.0
2012-04-26 10:00:00,6.77,6.82,6.77,6.81,384000.0,6.2665,6.3128,6.2665,6.3036,384000.0
2012-04-26 10:30:00,6.8,6.81,6.78,6.79,103200.0,6.2943,6.3036,6.2758,6.2851,103200.0
2012-04-26 11:00:00,6.78,6.81,6.78,6.81,64800.0,6.2758,6.3036,6.2758,6.3036,64800.0
2012-04-26 11:30:00,6.81,6.83,6.81,6.83,91200.0,6.3036,6.3221,6.3036,6.3221,91200.0
2012-04-26 12:00:00,6.82,6.83,6.81,6.82,84000.0,6.3128,6.3221,6.3036,6.3128,84000.0
2012-04-26 12:30:00,6.81,6.82,6.81,6.82,9600.0,6.3036,6.3128,6.3036,6.3128,9600.0
2012-04-26 13:00:00,6.83,6.85,6.82,6.85,201600.0,6.3221,6.3406,6.3128,6.3406,201600.0
2012-04-26 13:30:00,6.85,6.9,6.85,6.9,232800.0,6.3406,6.3869,6.3406,6.3869,232800.0
2012-04-26 14:00:00,6.9,6.93,6.89,6.93,45600.0,6.3869,6.4146,6.3776,6.4146,45600.0
2012-04-26 14:30:00,6.93,6.93,6.91,6.91,79200.0,6.4146,6.4146,6.3961,6.3961,79200.0
2012-04-26 15:00:00,6.92,6.94,6.92,6.93,124800.0,6.4054,6.4239,6.4054,6.4146,124800.0
2012-04-26 15:30:00,6.93,6.93,6.9,6.91,211200.0,6.4146,6.4146,6.3869,6.3961,211200.0
2012-04-27 09:30:00,6.96,6.97,6.91,6.94,369600.0,6.4424,6.4517,6.3961,6.4239,369600.0
2012-04-27 10:00:00,6.93,6.93,6.89,6.92,91200.0,6.4146,6.4146,6.3776,6.4054,91200.0
2012-04-27 10:30:00,6.92,6.94,6.92,6.94,76800.0,6.4054,6.4239,6.4054,6.4239,76800.0
2012-04-27 11:00:00,6.96,6.96,6.94,6.94,21600.0,6.4424,6.4424,6.4239,6.4239,21600.0
2012-04-27 11:30:00,6.95,6.96,6.95,6.95,55200.0,6.4332,6.4424,6.4332,6.4332,55200.0
2012-04-27 12:00:00,6.96,6.96,6.96,6.96,2400.0,6.4424,6.4424,6.4424,6.4424,2400.0
2012-04-27 12:30:00,6.95,6.95,6.95,6.95,12000.0,6.4332,6.4332,6.4332,6.4332,12000.0
2012-04-27 13:00:00,6.96,6.97,6.96,6.97,64800.0,6.4424,6.4517,6.4424,6.4517,64800.0
2012-04-27 13:30:00,6.98,7.0,6.98,6.99,196800.0,6.4609,6.4794,6.4609,6.4702,196800.0
2012-04-27 14:00:00,6.99,6.99,6.98,6.98,9600.0,6.4702,6.4702,6.4609,6.4609,9600.0
2012-04-27 14:30:00,6.97,6.97,6.96,6.97,96000.0,6.4517,6.4517,6.4424,6.4517,96000.0
2012-04-27 15:00:00,6.97,6.97,6.96,6.96,38400.0,6.4517,6.4517,6.4424,6.4424,38400.0
2012-04-27 15:30:00,6.96,6.96,6.93,6.95,211200.0,6.4424,6.4424,6.4146,6.4332,211200.0
2012-04-30 09:30:00,6.92,6.95,6.89,6.89,1312800.0,6.4054,6.4332,6.3776,6.3776,1312800.0
2012-04-30 10:00:00,6.92,6.94,6.92,6.94,36000.0,6.4054,6.4239,6.4054,6.4239,36000.0
2012-04-30 10:30:00,6.92,6.92,6.89,6.89,64800.0,6.4054,6.4054,6.3776,6.3776,64800.0
2012-04-30 11:00:00,6.9,6.9,6.88,6.89,67200.0,6.3869,6.3869,6.3684,6.3776,67200.0
2012-04-30 11:30:00,6.88,6.89,6.88,6.89,86400.0,6.3684,6.3776,6.3684,6.3776,86400.0
2012-04-30 12:00:00,6.89,6.9,6.89,6.9,28800.0,6.3776,6.3869,6.3776,6.3869,28800.0
2012-04-30 12:30:00,6.89,6.9,6.89,6.9,67200.0,6.3776,6.3869,6.3776,6.3869,67200.0
2012-04-30 13:00:00,6.9,6.91,6.89,6.89,132000.0,6.3869,6.3961,6.3776,6.3776,132000.0
2012-04-30 13:30:00,6.88,6.89,6.88,6.89,7200.0,6.3684,6.3776,6.3684,6.3776,7200.0
2012-04-30 14:00:00,6.89,6.89,6.88,6.88,7200.0,6.3776,6.3776,6.3684,6.3684,7200.0
2012-04-30 14:30:00,6.87,6.87,6.86,6.87,14400.0,6.3591,6.3591,6.3498,6.3591,14400.0
2012-04-30 15:00:00,6.89,6.89,6.88,6.88,9600.0,6.3776,6.3776,6.3684,6.3684,9600.0
2012-04-30 15:30:00,6.89,6.92,6.89,6.91,220800.0,6.3776,6.4054,6.3776,6.3961,220800.0
2012-05-01 09:30:00,6.92,6.93,6.85,6.9,309600.0,6.4054,6.4146,6.3406,6.3869,309600.0
2012-05-01 10:00:00,6.89,7.05,6.87,7.05,720000.0,6.3776,6.5257,6.3591,6.5257,720000.0
2012-05-01 10:30:00,7.05,7.07,7.04,7.07,76800.0,6.5257,6.5442,6.5165,6.5442,76800.0
2012-05-01 11:00:00,7.07,7.08,7.07,7.07,38400.0,6.5442,6.5535,6.5442,6.5442,38400.0
2012-05-01 11:30:00,7.07,7.12,7.07,7.1,175200.0,6.5442,6.5905,6.5442,6.572,175200.0
2012-05-01 12:00:00,7.1,7.1,7.1,7.1,4800.0,6.572,6.572,6.572,6.572,4800.0
2012-05-01 12:30:00,7.1,7.1,7.1,7.1,12000.0,6.572,6.572,6.572,6.572,12000.0
2012-05-01 13:00:00,7.1,7.1,7.09,7.09,9600.0,6.572,6.572,6.5627,6.5627,9600.0
2012-05-01 13:30:00,7.09,7.1,7.08,7.1,153600.0,6.5627,6.572,6.5535,6.572,153600.0
2012-05-01 14:00:00,7.09,7.11,7.09,7.09,55200.0,6.5627,6.5813,6.5627,6.5627,55200.0
2012-05-01 14:30:00,7.09,7.1,7.09,7.09,74400.0,6.5627,6.572,6.5627,6.5627,74400.0
2012-05-01 15:00:00,7.09,7.09,7.06,7.07,55200.0,6.5627,6.5627,6.535,6.5442,55200.0
2012-05-01 15:30:00,7.07,7.07,7.02,7.02,386400.0,6.5442,6.5442,6.4979,6.4979,386400.0
2012-05-02 09:30:00,6.95,6.96,6.92,6.95,189600.0,6.4332,6.4424,6.4054,6.4332,189600.0
2012-05-02 10:00:00,6.94,6.95,6.9,6.9,237600.0,6.4239,6.4332,6.3869,6.3869,237600.0
2012-05-02 10:30:00,6.89,6.95,6.89,6.95,74400.0,6.3776,6.4332,6.3776,6.4332,74400.0
2012-05-02 11:00:00,6.96,6.96,6.93,6.94,64800.0,6.4424,6.4424,6.4146,6.4239,64800.0
2012-05-02 11:30:00,6.95,6.96,6.95,6.95,69600.0,6.4332,6.4424,6.4332,6.4332,69600.0
2012-05-02 12:00:00,6.94,6.99,6.94,6.99,62400.0,6.4239,6.4702,6.4239,6.4702,62400.0
2012-05-02 12:30:00,6.99,6.99,6.98,6.98,62400.0,6.4702,6.4702,6.4609,6.4609,62400.0
2012-05-02 13:00:00,6.99,6.99,6.97,6.97,93600.0,6.4702,6.4702,6.4517,6.4517,93600.0
2012-05-02 13:30:00,6.96,6.97,6.96,6.97,19200.0,6.4424,6.4517,6.4424,6.4517,19200.0
2012-05-02 14:00:00,6.98,6.99,6.98,6.99,31200.0,6.4609,6.4702,6.4609,6.4702,31200.0
2012-05-02 14:30:00,7.0,7.0,6.99,6.99,24000.0,6.4794,6.4794,6.4702,6.4702,24000.0
2012-05-02 15:00:00,6.99,6.99,6.96,6.97,38400.0,6.4702,6.4702,6.4424,6.4517,38400.0
2012-05-02 15:30:00,6.98,7.01,6.98,7.0,141600.0,6.4609,6.4887,6.4609,6.4794,141600.0
2012-05-03 09:30:00,7.0,7.03,6.98,7.0,357600.0,6.4794,6.5072,6.4609,6.4794,357600.0
2012-05-03 10:00:00,7.0,7.0,6.92,6.94,261600.0,6.4794,6.4794,6.4054,6.4239,261600.0
2012-05-03 10:30:00,6.94,6.99,6.94,6.99,62400.0,6.4239,6.4702,6.4239,6.4702,62400.0
2012-05-03 11:00:00,6.98,7.0,6.98,7.0,93600.0,6.4609,6.4794,6.4609,6.4794,93600.0
2012-05-03 11:30:00,7.0,7.0,6.94,6.94,163200.0,6.4794,6.4794,6.4239,6.4239,163200.0
2012-05-03 12:00:00,6.93,6.95,6.93,6.95,31200.0,6.4146,6.4332,6.4146,6.4332,31200.0
2012-05-03 12:30:00,6.95,6.96,6.95,6.96,19200.0,6.4332,6.4424,6.4332,6.4424,19200.0
2012-05-03 13:00:00,6.95,6.95,6.92,6.94,100800.0,6.4332,6.4332,6.4054,6.4239,100800.0
2012-05-03 13:30:00,6.93,6.93,6.86,6.88,273600.0,6.4146,6.4146,6.3498,6.3684,273600.0
2012-05-03 14:00:00,6.87,6.89,6.87,6.89,199200.0,6.3591,6.3776,6.3591,6.3776,199200.0
2012-05-03 14:30:00,6.88,6.88,6.86,6.87,36000.0,6.3684,6.3684,6.3498,6.3591,36000.0
2012-05-03 15:00:00,6.89,6.91,6.89,6.91,26400.0,6.3776,6.3961,6.3776,6.3961,26400.0
2012-05-03 15:30:00,6.92,6.93,6.9,6.91,266400.0,6.4054,6.4146,6.3869,6.3961,266400.0
2012-05-04 09:30:00,6.8,6.82,6.75,6.76,516000.0,6.2943,6.3128,6.248,6.2573,516000.0
2012-05-04 10:00:00,6.75,6.77,6.73,6.74,355200.0,6.248,6.2665,6.2295,6.2388,355200.0
2012-05-04 10:30:00,6.73,6.73,6.7,6.72,213600.0,6.2295,6.2295,6.2017,6.2203,213600.0
2012-05-04 11:00:00,6.73,6.73,6.7,6.7,96000.0,6.2295,6.2295,6.2017,6.2017,96000.0
2012-05-04 11:30:00,6.7,6.7,6.65,6.65,201600.0,6.2017,6.2017,6.1555,6.1555,201600.0
2012-05-04 12:00:00,6.65,6.67,6.65,6.66,64800.0,6.1555,6.174,6.1555,6.1647,64800.0
2012-05-04 12:30:00,6.66,6.66,6.62,6.65,74400.0,6.1647,6.1647,6.1277,6.1555,74400.0
2012-05-04 13:00:00,6.66,6.66,6.66,6.66,9600.0,6.1647,6.1647,6.1647,6.1647,9600.0
2012-05-04 13:30:00,6.67,6.68,6.66,6.67,76800.0,6.174,6.1832,6.1647,6.174,76800.0
2012-05-04 14:00:00,6.67,6.67,6.65,6.66,43200.0,6.174,6.174,6.1555,6.1647,43200.0
2012-05-04 14:30:00,6.65,6.66,6.63,6.64,26400.0,6.1555,6.1647,6.1369,6.1462,26400.0
2012-05-04 15:00:00,6.67,6.67,6.65,6.66,64800.0,6.174,6.174,6.1555,6.1647,64800.0
2012-05-04 15:30:00,6.66,6.68,6.64,6.64,441600.0,6.1647,6.1832,6.1462,6.1462,441600.0
2012-05-07 09:30:00,6.55,6.61,6.54,6.59,266400.0,6.0629,6.1184,6.0536,6.0999,266400.0
2012-05-07 10:00:00,6.59,6.61,6.57,6.59,96000.0,6.0999,6.1184,6.0814,6.0999,96000.0
2012-05-07 10:30:00,6.56,6.57,6.54,6.57,127200.0,6.0722,6.0814,6.0536,6.0814,127200.0
2012-05-07 11:00:00,6.58,6.61,6.58,6.59,129600.0,6.0907,6.1184,6.0907,6.0999,129600.0
2012-05-07 11:30:00,6.59,6.6,6.58,6.58,69600.0,6.0999,6.1092,6.0907,6.0907,69600.0
2012-05-07 12:00:00,6.59,6.6,6.59,6.6,136800.0,6.0999,6.1092,6.0999,6.1092,136800.0
2012-05-07 12:30:00,6.63,6.63,6.62,6.62,33600.0,6.1369,6.1369,6.1277,6.1277,33600.0
2012-05-07 13:00:00,6.62,6.65,6.62,6.62,91200.0,6.1277,6.1555,6.1277,6.1277,91200.0
2012-05-07 13:30:00,6.62,6.66,6.62,6.66,45600.0,6.1277,6.1647,6.1277,6.1647,45600.0
2012-05-07 14:00:00,6.65,6.65,6.64,6.64,122400.0,6.1555,6.1555,6.1462,6.1462,122400.0
2012-05-07 14:30:00,6.63,6.64,6.63,6.64,69600.0,6.1369,6.1462,6.1369,6.1462,69600.0
2012-05-07 15:00:00,6.62,6.63,6.61,6.62,50400.0,6.1277,6.1369,6.1184,6.1277,50400.0
2012-05-07 15:30:00,6.62,6.64,6.59,6.6,220800.0,6.1277,6.1462,6.0999,6.1092,220800.0
2012-05-08 09:30:00,6.5,6.52,6.47,6.49,249600.0,6.0166,6.0351,5.9888,6.0074,249600.0
2012-05-08 10:00:00,6.49,6.49,6.42,6.42,194400.0,6.0074,6.0074,5.9426,5.9426,194400.0
2012-05-08 10:30:00,6.41,6.41,6.35,6.37,189600.0,5.9333,5.9333,5.8778,5.8963,189600.0
2012-05-08 11:00:00,6.37,6.37,6.32,6.34,172800.0,5.8963,5.8963,5.85,5.8685,172800.0
2012-05-08 11:30:00,6.33,6.41,6.33,6.4,220800.0,5.8593,5.9333,5.8593,5.9241,220800.0
2012-05-08 12:00:00,6.4,6.4,6.35,6.36,136800.0,5.9241,5.9241,5.8778,5.887,136800.0
2012-05-08 12:30:00,6.35,6.36,6.34,6.35,160800.0,5.8778,5.887,5.8685,5.8778,160800.0
2012-05-08 13:00:00,6.35,6.39,6.35,6.39,19200.0,5.8778,5.9148,5.8778,5.9148,19200.0
2012-05-08 13:30:00,6.4,6.4,6.37,6.37,151200.0,5.9241,5.9241,5.8963,5.8963,151200.0
2012-05-08 14:00:00,6.39,6.39,6.36,6.38,132000.0,5.9148,5.9148,5.887,5.9055,132000.0
2012-05-08 14:30:00,6.39,6.43,6.39,6.42,228000.0,5.9148,5.9518,5.9148,5.9426,228000.0
2012-05-08 15:00:00,6.41,6.5,6.41,6.5,393600.0,5.9333,6.0166,5.9333,6.0166,393600.0
2012-05-08 15:30:00,6.48,6.52,6.47,6.49,825600.0,5.9981,6.0351,5.9888,6.0074,825600.0
2012-05-09 09:30:00,6.32,6.35,6.29,6.33,1375200.0,5.85,5.8778,5.8222,5.8593,1375200.0
2012-05-09 10:00:00,6.32,6.37,6.23,6.24,616800.0,5.85,5.8963,5.7667,5.776,616800.0
2012-05-09 10:30:00,6.24,6.33,6.24,6.3,213600.0,5.776,5.8593,5.776,5.8315,213600.0
2012-05-09 11:00:00,6.29,6.41,6.29,6.4,448800.0,5.8222,5.9333,5.8222,5.9241,448800.0
2012-05-09 11:30:00,6.39,6.42,6.39,6.41,180000.0,5.9148,5.9426,5.9148,5.9333,180000.0
2012-05-09 12:00:00,6.38,6.38,6.36,6.36,52800.0,5.9055,5.9055,5.887,5.887,52800.0
2012-05-09 12:30:00,6.35,6.37,6.33,6.37,74400.0,5.8778,5.8963,5.8593,5.8963,74400.0
2012-05-09 13:00:00,6.39,6.45,6.39,6.43,187200.0,5.9148,5.9703,5.9148,5.9518,187200.0
2012-05-09 13:30:00,6.44,6.47,6.44,6.47,156000.0,5.9611,5.9888,5.9611,5.9888,156000.0
2012-05-09 14:00:00,6.44,6.44,6.41,6.43,187200.0,5.9611,5.9611,5.9333,5.9518,187200.0
2012-05-09 14:30:00,6.43,6.43,6.39,6.39,62400.0,5.9518,5.9518,5.9148,5.9148,62400.0
2012-05-09 15:00:00,6.38,6.4,6.35,6.36,1140000.0,5.9055,5.9241,5.8778,5.887,1140000.0
2012-05-09 15:30:00,6.38,6.42,6.37,6.37,988800.0,5.9055,5.9426,5.8963,5.8963,988800.0
2012-05-10 09:30:00,6.44,6.5,6.43,6.48,520800.0,5.9611,6.0166,5.9518,5.9981,520800.0
2012-05-10 10:00:00,6.48,6.5,6.43,6.43,201600.0,5.9981,6.0166,5.9518,5.9518,201600.0
2012-05-10 10:30:00,6.42,6.45,6.39,6.4,165600.0,5.9426,5.9703,5.9148,5.9241,165600.0
2012-05-10 11:00:00,6.4,6.42,6.38,6.42,127200.0,5.9241,5.9426,5.9055,5.9426,127200.0
2012-05-10 11:30:00,6.44,6.47,6.43,6.43,84000.0,5.9611,5.9888,5.9518,5.9518,84000.0
2012-05-10 12:00:00,6.42,6.45,6.4,6.44,237600.0,5.9426,5.9703,5.9241,5.9611,237600.0
2012-05-10 12:30:00,6.44,6.47,6.43,6.47,132000.0,5.9611,5.9888,5.9518,5.9888,132000.0
2012-05-10 13:00:00,6.45,6.46,6.45,6.46,7200.0,5.9703,5.9796,5.9703,5.9796,7200.0
2012-05-10 13:30:00,6.48,6.48,6.43,6.44,60000.0,5.9981,5.9981,5.9518,5.9611,60000.0
2012-05-10 14:00:00,6.44,6.45,6.44,6.45,24000.0,5.9611,5.9703,5.9611,5.9703,24000.0
2012-05-10 14:30:00,6.43,6.43,6.43,6.43,12000.0,5.9518,5.9518,5.9518,5.9518,12000.0
2012-05-10 15:00:00,6.42,6.43,6.41,6.41,84000.0,5.9426,5.9518,5.9333,5.9333,84000.0
2012-05-10 15:30:00,6.42,6.43,6.35,6.39,259200.0,5.9426,5.9518,5.8778,5.9148,259200.0
2012-05-11 09:30:00,6.29,6.35,6.28,6.34,208000.0,5.8222,5.8778,5.813,5.8685,208000.0
2012-05-11 10:00:00,6.36,6.43,6.36,6.42,216800.0,5.887,5.9518,5.887,5.9426,216800.0
2012-05-11 10:30:00,6.42,6.46,6.42,6.44,76000.0,5.9426,5.9796,5.9426,5.9611,76000.0
2012-05-11 11:00:00,6.45,6.49,6.43,6.48,105600.0,5.9703,6.0074,5.9518,5.9981,105600.0
2012-05-11 11:30:00,6.48,6.49,6.45,6.45,50400.0,5.9981,6.0074,5.9703,5.9703,50400.0
2012-05-11 12:00:00,6.46,6.46,6.44,6.45,8000.0,5.9796,5.9796,5.9611,5.9703,8000.0
2012-05-11 12:30:00,6.44,6.45,6.43,6.43,45600.0,5.9611,5.9703,5.9518,5.9518,45600.0
2012-05-11 13:00:00,6.43,6.43,6.4,6.41,99200.0,5.9518,5.9518,5.9241,5.9333,99200.0
2012-05-11 13:30:00,6.42,6.43,6.39,6.41,32000.0,5.9426,5.9518,5.9148,5.9333,32000.0
2012-05-11 14:00:00,6.39,6.41,6.39,6.41,25600.0,5.9148,5.9333,5.9148,5.9333,25600.0
2012-05-11 14:30:00,6.39,6.39,6.38,6.38,27200.0,5.9148,5.9148,5.9055,5.9055,27200.0
2012-05-11 15:00:00,6.39,6.39,6.37,6.37,14400.0,5.9148,5.9148,5.8963,5.8963,14400.0
2012-05-11 15:30:00,6.35,6.35,6.33,6.34,108800.0,5.8778,5.8778,5.8593,5.8685,108800.0
2012-05-14 09:30:00,6.2,6.23,6.14,6.17,491200.0,5.7389,5.7667,5.6834,5.7112,491200.0
2012-05-14 10:00:00,6.15,6.16,6.11,6.11,210400.0,5.6926,5.7019,5.6556,5.6556,210400.0
2012-05-14 10:30:00,6.11,6.2,6.11,6.19,105600.0,5.6556,5.7389,5.6556,5.7297,105600.0
2012-05-14 11:00:00,6.19,6.26,6.18,6.24,360800.0,5.7297,5.7945,5.7204,5.776,360800.0
2012-05-14 11:30:00,6.24,6.25,6.2,6.21,118400.0,5.776,5.7852,5.7389,5.7482,118400.0
2012-05-14 12:00:00,6.21,6.23,6.21,6.23,35200.0,5.7482,5.7667,5.7482,5.7667,35200.0
2012-05-14 12:30:00,6.23,6.25,6.22,6.24,48800.0,5.7667,5.7852,5.7574,5.776,48800.0
2012-05-14 13:00:00,6.24,6.24,6.21,6.21,20800.0,5.776,5.776,5.7482,5.7482,20800.0
2012-05-14 13:30:00,6.24,6.27,6.23,6.26,69600.0,5.776,5.8037,5.7667,5.7945,69600.0
2012-05-14 14:00:00,6.27,6.27,6.24,6.25,215200.0,5.8037,5.8037,5.776,5.7852,215200.0
2012-05-14 14:30:00,6.23,6.24,6.19,6.19,71200.0,5.7667,5.776,5.7297,5.7297,71200.0
2012-05-14 15:00:00,6.19,6.19,6.18,6.18,22400.0,5.7297,5.7297,5.7204,5.7204,22400.0
2012-05-14 15:30:00,6.2,6.2,6.15,6.16,156000.0,5.7389,5.7389,5.6926,5.7019,156000.0
2012-05-15 09:30:00,6.15,6.2,6.13,6.18,196800.0,5.6926,5.7389,5.6741,5.7204,196800.0
2012-05-15 10:00:00,6.21,6.23,6.16,6.23,57600.0,5.7482,5.7667,5.7019,5.7667,57600.0
2012-05-15 10:30:00,6.22,6.22,6.18,6.18,17600.0,5.7574,5.7574,5.7204,5.7204,17600.0
2012-05-15 11:00:00,6.19,6.19,6.14,6.15,58400.0,5.7297,5.7297,5.6834,5.6926,58400.0
2012-05-15 11:30:00,6.16,6.24,6.16,6.23,55200.0,5.7019,5.776,5.7019,5.7667,55200.0
2012-05-15 12:00:00,6.23,6.25,6.23,6.24,33600.0,5.7667,5.7852,5.7667,5.776,33600.0
2012-05-15 12:30:00,6.24,6.24,6.21,6.21,11200.0,5.776,5.776,5.7482,5.7482,11200.0
2012-05-15 13:00:00,6.22,6.22,6.22,6.22,800.0,5.7574,5.7574,5.7574,5.7574,800.0
2012-05-15 13:30:00,6.2,6.2,6.14,6.15,36000.0,5.7389,5.7389,5.6834,5.6926,36000.0
2012-05-15 14:00:00,6.15,6.19,6.15,6.19,43200.0,5.6926,5.7297,5.6926,5.7297,43200.0
2012-05-15 14:30:00,6.19,6.19,6.14,6.14,60000.0,5.7297,5.7297,5.6834,5.6834,60000.0
2012-05-15 15:00:00,6.14,6.14,6.04,6.04,247200.0,5.6834,5.6834,5.5908,5.5908,247200.0
2012-05-15 15:30:00,6.05,6.11,6.05,6.07,148800.0,5.6001,5.6556,5.6001,5.6186,148800.0
2012-05-16 09:30:00,6.14,6.21,6.12,6.2,135200.0,5.6834,5.7482,5.6649,5.7389,135200.0
2012-05-16 10:00:00,6.2,6.22,6.18,6.21,87200.0,5.7389,5.7574,5.7204,5.7482,87200.0
2012-05-16 10:30:00,6.21,6.21,6.15,6.16,88000.0,5.7482,5.7482,5.6926,5.7019,88000.0
2012-05-16 11:00:00,6.16,6.17,6.1,6.13,92000.0,5.7019,5.7112,5.6464,5.6741,92000.0
2012-05-16 11:30:00,6.14,6.17,6.11,6.17,6400.0,5.6834,5.7112,5.6556,5.7112,6400.0
2012-05-16 12:00:00,6.15,6.15,6.13,6.13,12800.0,5.6926,5.6926,5.6741,5.6741,12800.0
2012-05-16 12:30:00,6.15,6.16,6.13,6.13,34400.0,5.6926,5.7019,5.6741,5.6741,34400.0
2012-05-16 13:00:00,6.13,6.13,6.11,6.11,8000.0,5.6741,5.6741,5.6556,5.6556,8000.0
2012-05-16 13:30:00,6.1,6.1,6.08,6.09,68000.0,5.6464,5.6464,5.6279,5.6371,68000.0
2012-05-16 14:00:00,6.1,6.11,6.08,6.09,71200.0,5.6464,5.6556,5.6279,5.6371,71200.0
2012-05-16 14:30:00,6.1,6.13,6.08,6.13,72000.0,5.6464,5.6741,5.6279,5.6741,72000.0
2012-05-16 15:00:00,6.1,6.11,6.06,6.06,51200.0,5.6464,5.6556,5.6093,5.6093,51200.0
2012-05-16 15:30:00,6.09,6.09,6.05,6.05,91200.0,5.6371,5.6371,5.6001,5.6001,91200.0
2012-05-17 09:30:00,6.06,6.06,5.98,6.0,191200.0,5.6093,5.6093,5.5353,5.5538,191200.0
2012-05-17 10:00:00,6.0,6.03,5.93,5.99,153600.0,5.5538,5.5816,5.489,5.5445,153600.0
2012-05-17 10:30:00,5.98,6.01,5.97,5.99,30400.0,5.5353,5.5631,5.526,5.5445,30400.0
2012-05-17 11:00:00,6.0,6.01,5.98,5.98,40000.0,5.5538,5.5631,5.5353,5.5353,40000.0
2012-05-17 11:30:00,5.97,5.97,5.95,5.97,37600.0,5.526,5.526,5.5075,5.526,37600.0
2012-05-17 12:00:00,5.93,5.95,5.9,5.94,476000.0,5.489,5.5075,5.4612,5.4983,476000.0
2012-05-17 12:30:00,5.93,5.95,5.92,5.93,121600.0,5.489,5.5075,5.4797,5.489,121600.0
2012-05-17 13:00:00,5.95,5.98,5.95,5.96,77600.0,5.5075,5.5353,5.5075,5.5168,77600.0
2012-05-17 13:30:00,5.95,5.95,5.92,5.94,104800.0,5.5075,5.5075,5.4797,5.4983,104800.0
2012-05-17 14:00:00,5.94,5.94,5.92,5.92,48800.0,5.4983,5.4983,5.4797,5.4797,48800.0
2012-05-17 14:30:00,5.93,5.93,5.9,5.92,144800.0,5.489,5.489,5.4612,5.4797,144800.0
2012-05-17 15:00:00,5.91,5.92,5.88,5.89,194400.0,5.4705,5.4797,5.4427,5.452,194400.0
2012-05-17 15:30:00,5.89,5.89,5.82,5.82,331200.0,5.452,5.452,5.3872,5.3872,331200.0
2012-05-18 09:30:00,5.88,5.88,5.81,5.83,200000.0,5.4427,5.4427,5.3779,5.3964,200000.0
2012-05-18 10:00:00,5.81,5.85,5.81,5.84,221600.0,5.3779,5.415,5.3779,5.4057,221600.0
2012-05-18 10:30:00,5.84,5.88,5.83,5.86,55200.0,5.4057,5.4427,5.3964,5.4242,55200.0
2012-05-18 11:00:00,5.87,5.87,5.83,5.84,34400.0,5.4335,5.4335,5.3964,5.4057,34400.0
2012-05-18 11:30:00,5.82,5.82,5.74,5.75,99200.0,5.3872,5.3872,5.3131,5.3224,99200.0
2012-05-18 12:00:00,5.79,5.81,5.78,5.81,23200.0,5.3594,5.3779,5.3502,5.3779,23200.0
2012-05-18 12:30:00,5.81,5.82,5.81,5.82,43200.0,5.3779,5.3872,5.3779,5.3872,43200.0
2012-05-18 13:00:00,5.8,5.81,5.79,5.8,32800.0,5.3687,5.3779,5.3594,5.3687,32800.0
2012-05-18 13:30:00,5.8,5.8,5.76,5.76,19200.0,5.3687,5.3687,5.3316,5.3316,19200.0
2012-05-18 14:00:00,5.75,5.76,5.73,5.75,129600.0,5.3224,5.3316,5.3039,5.3224,129600.0
2012-05-18 14:30:00,5.75,5.75,5.71,5.73,141600.0,5.3224,5.3224,5.2854,5.3039,141600.0
2012-05-18 15:00:00,5.72,5.78,5.72,5.72,628800.0,5.2946,5.3502,5.2946,5.2946,628800.0
2012-05-18 15:30:00,5.72,5.72,5.67,5.71,188800.0,5.2946,5.2946,5.2483,5.2854,188800.0
2012-05-21 09:30:00,5.75,5.79,5.73,5.77,213600.0,5.3224,5.3594,5.3039,5.3409,213600.0
2012-05-21 10:00:00,5.78,5.82,5.76,5.82,177600.0,5.3502,5.3872,5.3316,5.3872,177600.0
2012-05-21 10:30:00,5.83,5.86,5.82,5.86,90400.0,5.3964,5.4242,5.3872,5.4242,90400.0
2012-05-21 11:00:00,5.85,5.85,5.83,5.83,40800.0,5.415,5.415,5.3964,5.3964,40800.0
2012-05-21 11:30:00,5.82,5.84,5.82,5.84,10400.0,5.3872,5.4057,5.3872,5.4057,10400.0
2012-05-21 12:00:00,5.83,5.86,5.83,5.86,35200.0,5.3964,5.4242,5.3964,5.4242,35200.0
2012-05-21 12:30:00,5.87,5.87,5.84,5.84,48800.0,5.4335,5.4335,5.4057,5.4057,48800.0
2012-05-21 13:00:00,5.84,5.85,5.84,5.85,20000.0,5.4057,5.415,5.4057,5.415,20000.0
2012-05-21 13:30:00,5.85,5.86,5.84,5.86,10400.0,5.415,5.4242,5.4057,5.4242,10400.0
2012-05-21 14:00:00,5.84,5.86,5.83,5.84,46400.0,5.4057,5.4242,5.3964,5.4057,46400.0
2012-05-21 14:30:00,5.85,5.87,5.84,5.86,304000.0,5.415,5.4335,5.4057,5.4242,304000.0
2012-05-21 15:00:00,5.86,5.89,5.86,5.89,418400.0,5.4242,5.452,5.4242,5.452,418400.0
2012-05-21 15:30:00,5.87,5.91,5.87,5.9,241600.0,5.4335,5.4705,5.4335,5.4612,241600.0
2012-05-22 09:30:00,5.92,5.92,5.87,5.89,482400.0,5.4797,5.4797,5.4335,5.452,482400.0
2012-05-22 10:00:00,5.91,5.98,5.9,5.97,104000.0,5.4705,5.5353,5.4612,5.526,104000.0
2012-05-22 10:30:00,5.98,5.99,5.96,5.99,176000.0,5.5353,5.5445,5.5168,5.5445,176000.0
2012-05-22 11:00:00,6.0,6.0,5.98,5.99,83200.0,5.5538,5.5538,5.5353,5.5445,83200.0
2012-05-22 11:30:00,6.0,6.0,5.97,5.97,14400.0,5.5538,5.5538,5.526,5.526,14400.0
2012-05-22 12:00:00,5.96,5.96,5.91,5.95,70400.0,5.5168,5.5168,5.4705,5.5075,70400.0
2012-05-22 12:30:00,5.95,5.97,5.95,5.97,7200.0,5.5075,5.526,5.5075,5.526,7200.0
2012-05-22 13:00:00,5.98,5.98,5.97,5.97,8800.0,5.5353,5.5353,5.526,5.526,8800.0
2012-05-22 13:30:00,5.97,5.97,5.95,5.96,4800.0,5.526,5.526,5.5075,5.5168,4800.0
2012-05-22 14:00:00,5.96,5.99,5.96,5.99,20000.0,5.5168,5.5445,5.5168,5.5445,20000.0
2012-05-22 14:30:00,5.97,5.98,5.95,5.97,435200.0,5.526,5.5353,5.5075,5.526,435200.0
2012-05-22 15:00:00,5.97,5.97,5.89,5.89,60000.0,5.526,5.526,5.452,5.452,60000.0
2012-05-22 15:30:00,5.89,5.9,5.82,5.9,388000.0,5.452,5.4612,5.3872,5.4612,388000.0
2012-05-23 09:30:00,5.79,5.81,5.75,5.81,381600.0,5.3594,5.3779,5.3224,5.3779,381600.0
2012-05-23 10:00:00,5.81,5.81,5.69,5.71,276000.0,5.3779,5.3779,5.2669,5.2854,276000.0
2012-05-23 10:30:00,5.71,5.71,5.65,5.67,175200.0,5.2854,5.2854,5.2298,5.2483,175200.0
2012-05-23 11:00:00,5.66,5.71,5.66,5.68,96800.0,5.2391,5.2854,5.2391,5.2576,96800.0
2012-05-23 11:30:00,5.68,5.68,5.65,5.67,56800.0,5.2576,5.2576,5.2298,5.2483,56800.0
2012-05-23 12:00:00,5.66,5.67,5.63,5.63,96000.0,5.2391,5.2483,5.2113,5.2113,96000.0
2012-05-23 12:30:00,5.64,5.68,5.64,5.66,24800.0,5.2206,5.2576,5.2206,5.2391,24800.0
2012-05-23 13:00:00,5.67,5.7,5.67,5.7,92000.0,5.2483,5.2761,5.2483,5.2761,92000.0
2012-05-23 13:30:00,5.72,5.74,5.7,5.73,106400.0,5.2946,5.3131,5.2761,5.3039,106400.0
2012-05-23 14:00:00,5.72,5.72,5.67,5.67,32000.0,5.2946,5.2946,5.2483,5.2483,32000.0
2012-05-23 14:30:00,5.66,5.77,5.66,5.77,103200.0,5.2391,5.3409,5.2391,5.3409,103200.0
2012-05-23 15:00:00,5.77,5.82,5.76,5.81,122400.0,5.3409,5.3872,5.3316,5.3779,122400.0
2012-05-23 15:30:00,5.82,5.9,5.82,5.89,307200.0,5.3872,5.4612,5.3872,5.452,307200.0
2012-05-24 09:30:00,5.93,5.93,5.84,5.86,288800.0,5.489,5.489,5.4057,5.4242,288800.0
2012-05-24 10:00:00,5.87,5.91,5.87,5.91,37600.0,5.4335,5.4705,5.4335,5.4705,37600.0
2012-05-24 10:30:00,5.9,5.95,5.9,5.92,331200.0,5.4612,5.5075,5.4612,5.4797,331200.0
2012-05-24 11:00:00,5.92,5.95,5.92,5.94,22400.0,5.4797,5.5075,5.4797,5.4983,22400.0
2012-05-24 11:30:00,5.9,5.9,5.89,5.89,75200.0,5.4612,5.4612,5.452,5.452,75200.0
2012-05-24 12:00:00,5.87,5.87,5.83,5.84,63200.0,5.4335,5.4335,5.3964,5.4057,63200.0
2012-05-24 12:30:00,5.85,5.87,5.85,5.87,15200.0,5.415,5.4335,5.415,5.4335,15200.0
2012-05-24 13:00:00,5.88,5.88,5.85,5.85,5600.0,5.4427,5.4427,5.415,5.415,5600.0
2012-05-24 13:30:00,5.84,5.84,5.81,5.81,30400.0,5.4057,5.4057,5.3779,5.3779,30400.0
2012-05-24 14:00:00,5.8,5.83,5.8,5.83,19200.0,5.3687,5.3964,5.3687,5.3964,19200.0
2012-05-24 14:30:00,5.83,5.86,5.81,5.83,34400.0,5.3964,5.4242,5.3779,5.3964,34400.0
2012-05-24 15:00:00,5.85,5.91,5.83,5.89,95200.0,5.415,5.4705,5.3964,5.452,95200.0
2012-05-24 15:30:00,5.93,5.95,5.89,5.95,272000.0,5.489,5.5075,5.452,5.5075,272000.0
2012-05-25 09:30:00,5.92,5.94,5.9,5.94,110400.0,5.4797,5.4983,5.4612,5.4983,110400.0
2012-05-25 10:00:00,5.93,5.93,5.89,5.92,42400.0,5.489,5.489,5.452,5.4797,42400.0
2012-05-25 10:30:00,5.95,5.95,5.9,5.9,32000.0,5.5075,5.5075,5.4612,5.4612,32000.0
2012-05-25 11:00:00,5.92,5.93,5.92,5.93,19200.0,5.4797,5.489,5.4797,5.489,19200.0
2012-05-25 11:30:00,5.92,5.92,5.9,5.91,17600.0,5.4797,5.4797,5.4612,5.4705,17600.0
2012-05-25 12:00:00,5.89,5.89,5.87,5.87,46400.0,5.452,5.452,5.4335,5.4335,46400.0
2012-05-25 12:30:00,5.87,5.89,5.87,5.89,12000.0,5.4335,5.452,5.4335,5.452,12000.0
2012-05-25 13:00:00,5.88,5.89,5.88,5.89,89600.0,5.4427,5.452,5.4427,5.452,89600.0
2012-05-25 13:30:00,5.89,5.89,5.88,5.88,18400.0,5.452,5.452,5.4427,5.4427,18400.0
2012-05-25 14:00:00,5.88,5.88,5.84,5.84,52800.0,5.4427,5.4427,5.4057,5.4057,52800.0
2012-05-25 14:30:00,5.86,5.86,5.82,5.83,116000.0,5.4242,5.4242,5.3872,5.3964,116000.0
2012-05-25 15:00:00,5.84,5.85,5.79,5.81,120800.0,5.4057,5.415,5.3594,5.3779,120800.0
2012-05-25 15:30:00,5.81,5.84,5.81,5.83,140800.0,5.3779,5.4057,5.3779,5.3964,140800.0
2012-05-29 09:30:00,5.97,6.01,5.95,6.0,597600.0,5.526,5.5631,5.5075,5.5538,597600.0
2012-05-29 10:00:00,5.99,6.04,5.97,6.04,163200.0,5.5445,5.5908,5.526,5.5908,163200.0
2012-05-29 10:30:00,6.05,6.06,6.04,6.05,181600.0,5.6001,5.6093,5.5908,5.6001,181600.0
2012-05-29 11:00:00,6.05,6.05,6.02,6.03,193600.0,5.6001,5.6001,5.5723,5.5816,193600.0
2012-05-29 11:30:00,6.04,6.04,5.96,5.98,170400.0,5.5908,5.5908,5.5168,5.5353,170400.0
2012-05-29 12:00:00,5.95,5.95,5.93,5.95,124000.0,5.5075,5.5075,5.489,5.5075,124000.0
2012-05-29 12:30:00,5.95,5.96,5.94,5.96,55200.0,5.5075,5.5168,5.4983,5.5168,55200.0
2012-05-29 13:00:00,5.95,5.96,5.94,5.94,18400.0,5.5075,5.5168,5.4983,5.4983,18400.0
2012-05-29 13:30:00,5.92,5.96,5.92,5.94,17600.0,5.4797,5.5168,5.4797,5.4983,17600.0
2012-05-29 14:00:00,5.95,5.96,5.94,5.94,17600.0,5.5075,5.5168,5.4983,5.4983,17600.0
2012-05-29 14:30:00,5.95,5.97,5.94,5.97,26400.0,5.5075,5.526,5.4983,5.526,26400.0
2012-05-29 15:00:00,5.97,5.99,5.97,5.98,24800.0,5.526,5.5445,5.526,5.5353,24800.0
2012-05-29 15:30:00,5.98,6.04,5.98,6.02,164000.0,5.5353,5.5908,5.5353,5.5723,164000.0
2012-05-30 09:30:00,5.86,5.87,5.81,5.83,258400.0,5.4242,5.4335,5.3779,5.3964,258400.0
2012-05-30 10:00:00,5.81,5.84,5.8,5.84,160000.0,5.3779,5.4057,5.3687,5.4057,160000.0
2012-05-30 10:30:00,5.83,5.84,5.79,5.79,134400.0,5.3964,5.4057,5.3594,5.3594,134400.0
2012-05-30 11:00:00,5.78,5.83,5.78,5.82,41600.0,5.3502,5.3964,5.3502,5.3872,41600.0
2012-05-30 11:30:00,5.8,5.82,5.79,5.79,38400.0,5.3687,5.3872,5.3594,5.3594,38400.0
2012-05-30 12:00:00,5.8,5.8,5.77,5.77,96800.0,5.3687,5.3687,5.3409,5.3409,96800.0
2012-05-30 12:30:00,5.77,5.81,5.77,5.79,91200.0,5.3409,5.3779,5.3409,5.3594,91200.0
2012-05-30 13:00:00,5.79,5.79,5.78,5.79,104800.0,5.3594,5.3594,5.3502,5.3594,104800.0
2012-05-30 13:30:00,5.82,5.83,5.81,5.82,36000.0,5.3872,5.3964,5.3779,5.3872,36000.0
2012-05-30 14:00:00,5.83,5.84,5.8,5.8,27200.0,5.3964,5.4057,5.3687,5.3687,27200.0
2012-05-30 14:30:00,5.81,5.81,5.8,5.8,62400.0,5.3779,5.3779,5.3687,5.3687,62400.0
2012-05-30 15:00:00,5.81,5.81,5.75,5.81,136800.0,5.3779,5.3779,5.3224,5.3779,136800.0
2012-05-30 15:30:00,5.82,5.82,5.79,5.79,104800.0,5.3872,5.3872,5.3594,5.3594,104800.0
2012-05-31 09:30:00,5.8,5.82,5.71,5.73,820000.0,5.3687,5.3872,5.2854,5.3039,820000.0
2012-05-31 10:00:00,5.73,5.74,5.69,5.72,267200.0,5.3039,5.3131,5.2669,5.2946,267200.0
2012-05-31 10:30:00,5.71,5.73,5.66,5.68,140000.0,5.2854,5.3039,5.2391,5.2576,140000.0
2012-05-31 11:00:00,5.67,5.69,5.65,5.68,56800.0,5.2483,5.2669,5.2298,5.2576,56800.0
2012-05-31 11:30:00,5.7,5.74,5.7,5.7,68800.0,5.2761,5.3131,5.2761,5.2761,68800.0
2012-05-31 12:00:00,5.75,5.82,5.75,5.82,41600.0,5.3224,5.3872,5.3224,5.3872,41600.0
2012-05-31 12:30:00,5.81,5.81,5.78,5.79,104800.0,5.3779,5.3779,5.3502,5.3594,104800.0
2012-05-31 13:00:00,5.79,5.84,5.79,5.8,72000.0,5.3594,5.4057,5.3594,5.3687,72000.0
2012-05-31 13:30:00,5.78,5.78,5.75,5.76,40000.0,5.3502,5.3502,5.3224,5.3316,40000.0
2012-05-31 14:00:00,5.79,5.81,5.79,5.8,13600.0,5.3594,5.3779,5.3594,5.3687,13600.0
2012-05-31 14:30:00,5.8,5.81,5.79,5.81,17600.0,5.3687,5.3779,5.3594,5.3779,17600.0
2012-05-31 15:00:00,5.82,5.86,5.82,5.86,16000.0,5.3872,5.4242,5.3872,5.4242,16000.0
2012-05-31 15:30:00,5.86,5.88,5.76,5.76,209600.0,5.4242,5.4427,5.3316,5.3316,209600.0
2012-06-01 09:30:00,5.54,5.56,5.48,5.49,409600.0,5.128,5.1465,5.0725,5.0817,409600.0
2012-06-01 10:00:00,5.5,5.54,5.46,5.46,252800.0,5.091,5.128,5.054,5.054,252800.0
2012-06-01 10:30:00,5.46,5.48,5.46,5.46,244800.0,5.054,5.0725,5.054,5.054,244800.0
2012-06-01 11:00:00,5.44,5.46,5.43,5.45,150400.0,5.0354,5.054,5.0262,5.0447,150400.0
2012-06-01 11:30:00,5.44,5.48,5.44,5.48,72000.0,5.0354,5.0725,5.0354,5.0725,72000.0
2012-06-01 12:00:00,5.47,5.5,5.45,5.45,128000.0,5.0632,5.091,5.0447,5.0447,128000.0
2012-06-01 12:30:00,5.45,5.46,5.44,5.44,64000.0,5.0447,5.054,5.0354,5.0354,64000.0
2012-06-01 13:00:00,5.44,5.46,5.43,5.43,94400.0,5.0354,5.054,5.0262,5.0262,94400.0
2012-06-01 13:30:00,5.43,5.43,5.4,5.4,112800.0,5.0262,5.0262,4.9984,4.9984,112800.0
2012-06-01 14:00:00,5.4,5.41,5.37,5.41,120000.0,4.9984,5.0077,4.9707,5.0077,120000.0
2012-06-01 14:30:00,5.42,5.44,5.38,5.39,121600.0,5.0169,5.0354,4.9799,4.9892,121600.0
2012-06-01 15:00:00,5.38,5.4,5.36,5.38,54400.0,4.9799,4.9984,4.9614,4.9799,54400.0
2012-06-01 15:30:00,5.38,5.39,5.36,5.37,359200.0,4.9799,4.9892,4.9614,4.9707,359200.0
2012-06-04 09:30:00,5.38,5.4,5.33,5.34,464800.0,4.9799,4.9984,4.9336,4.9429,464800.0
2012-06-04 10:00:00,5.32,5.37,5.32,5.36,68000.0,4.9244,4.9707,4.9244,4.9614,68000.0
2012-06-04 10:30:00,5.33,5.37,5.33,5.37,51200.0,4.9336,4.9707,4.9336,4.9707,51200.0
2012-06-04 11:00:00,5.35,5.35,5.32,5.32,9600.0,4.9521,4.9521,4.9244,4.9244,9600.0
2012-06-04 11:30:00,5.32,5.33,5.31,5.33,83200.0,4.9244,4.9336,4.9151,4.9336,83200.0
2012-06-04 12:00:00,5.33,5.33,5.27,5.27,68800.0,4.9336,4.9336,4.8781,4.8781,68800.0
2012-06-04 12:30:00,5.28,5.29,5.27,5.28,89600.0,4.8873,4.8966,4.8781,4.8873,89600.0
2012-06-04 13:00:00,5.29,5.29,5.26,5.27,104000.0,4.8966,4.8966,4.8688,4.8781,104000.0
2012-06-04 13:30:00,5.29,5.31,5.28,5.3,124000.0,4.8966,4.9151,4.8873,4.9059,124000.0
2012-06-04 14:00:00,5.3,5.35,5.29,5.35,343200.0,4.9059,4.9521,4.8966,4.9521,343200.0
2012-06-04 14:30:00,5.35,5.39,5.34,5.34,511200.0,4.9521,4.9892,4.9429,4.9429,511200.0
2012-06-04 15:00:00,5.34,5.35,5.3,5.34,127200.0,4.9429,4.9521,4.9059,4.9429,127200.0
2012-06-04 15:30:00,5.31,5.37,5.3,5.35,100000.0,4.9151,4.9707,4.9059,4.9521,100000.0
2012-06-05 09:30:00,5.32,5.36,5.32,5.34,172800.0,4.9244,4.9614,4.9244,4.9429,172800.0
2012-06-05 10:00:00,5.38,5.39,5.37,5.38,91200.0,4.9799,4.9892,4.9707,4.9799,91200.0
2012-06-05 10:30:00,5.37,5.37,5.32,5.33,110400.0,4.9707,4.9707,4.9244,4.9336,110400.0
2012-06-05 11:00:00,5.35,5.37,5.35,5.36,87200.0,4.9521,4.9707,4.9521,4.9614,87200.0
2012-06-05 11:30:00,5.36,5.36,5.33,5.33,37600.0,4.9614,4.9614,4.9336,4.9336,37600.0
2012-06-05 12:00:00,5.35,5.35,5.33,5.34,31200.0,4.9521,4.9521,4.9336,4.9429,31200.0
2012-06-05 12:30:00,5.36,5.38,5.34,5.36,305600.0,4.9614,4.9799,4.9429,4.9614,305600.0
2012-06-05 13:00:00,5.36,5.37,5.34,5.36,34400.0,4.9614,4.9707,4.9429,4.9614,34400.0
2012-06-05 13:30:00,5.36,5.39,5.36,5.38,355200.0,4.9614,4.9892,4.9614,4.9799,355200.0
2012-06-05 14:00:00,5.37,5.39,5.37,5.39,28800.0,4.9707,4.9892,4.9707,4.9892,28800.0
2012-06-05 14:30:00,5.39,5.39,5.37,5.38,52800.0,4.9892,4.9892,4.9707,4.9799,52800.0
2012-06-05 15:00:00,5.39,5.4,5.37,5.38,146400.0,4.9892,4.9984,4.9707,4.9799,146400.0
2012-06-05 15:30:00,5.38,5.41,5.38,5.39,256000.0,4.9799,5.0077,4.9799,4.9892,256000.0
2012-06-06 09:30:00,5.5,5.59,5.49,5.58,518400.0,5.091,5.1743,5.0817,5.165,518400.0
2012-06-06 10:00:00,5.58,5.61,5.57,5.58,142400.0,5.165,5.1928,5.1558,5.165,142400.0
2012-06-06 10:30:00,5.58,5.62,5.58,5.61,85600.0,5.165,5.2021,5.165,5.1928,85600.0
2012-06-06 11:00:00,5.62,5.67,5.61,5.67,204800.0,5.2021,5.2483,5.1928,5.2483,204800.0
2012-06-06 11:30:00,5.67,5.68,5.65,5.65,536800.0,5.2483,5.2576,5.2298,5.2298,536800.0
2012-06-06 12:00:00,5.67,5.68,5.66,5.67,44000.0,5.2483,5.2576,5.2391,5.2483,44000.0
2012-06-06 12:30:00,5.67,5.7,5.67,5.68,72800.0,5.2483,5.2761,5.2483,5.2576,72800.0
2012-06-06 13:00:00,5.68,5.68,5.67,5.68,90400.0,5.2576,5.2576,5.2483,5.2576,90400.0
2012-06-06 13:30:00,5.68,5.69,5.67,5.67,79200.0,5.2576,5.2669,5.2483,5.2483,79200.0
2012-06-06 14:00:00,5.67,5.69,5.65,5.67,56000.0,5.2483,5.2669,5.2298,5.2483,56000.0
2012-06-06 14:30:00,5.68,5.7,5.68,5.69,145600.0,5.2576,5.2761,5.2576,5.2669,145600.0
2012-06-06 15:00:00,5.68,5.7,5.67,5.68,86400.0,5.2576,5.2761,5.2483,5.2576,86400.0
2012-06-06 15:30:00,5.68,5.76,5.67,5.76,286400.0,5.2576,5.3316,5.2483,5.3316,286400.0
2012-06-07 09:30:00,5.93,5.96,5.93,5.95,752800.0,5.489,5.5168,5.489,5.5075,752800.0
2012-06-07 10:00:00,5.95,5.95,5.86,5.92,464000.0,5.5075,5.5075,5.4242,5.4797,464000.0
2012-06-07 10:30:00,5.88,5.89,5.85,5.88,174400.0,5.4427,5.452,5.415,5.4427,174400.0
2012-06-07 11:00:00,5.89,5.9,5.86,5.88,46400.0,5.452,5.4612,5.4242,5.4427,46400.0
2012-06-07 11:30:00,5.87,5.91,5.86,5.88,67200.0,5.4335,5.4705,5.4242,5.4427,67200.0
2012-06-07 12:00:00,5.88,5.92,5.87,5.91,64800.0,5.4427,5.4797,5.4335,5.4705,64800.0
2012-06-07 12:30:00,5.9,5.91,5.89,5.9,66400.0,5.4612,5.4705,5.452,5.4612,66400.0
2012-06-07 13:00:00,5.92,5.94,5.92,5.94,82400.0,5.4797,5.4983,5.4797,5.4983,82400.0
2012-06-07 13:30:00,5.94,5.94,5.91,5.91,32800.0,5.4983,5.4983,5.4705,5.4705,32800.0
2012-06-07 14:00:00,5.9,5.93,5.9,5.92,39200.0,5.4612,5.489,5.4612,5.4797,39200.0
2012-06-07 14:30:00,5.93,5.93,5.91,5.92,61600.0,5.489,5.489,5.4705,5.4797,61600.0
2012-06-07 15:00:00,5.92,5.92,5.87,5.88,240000.0,5.4797,5.4797,5.4335,5.4427,240000.0
2012-06-07 15:30:00,5.88,5.88,5.81,5.83,324000.0,5.4427,5.4427,5.3779,5.3964,324000.0
2012-06-08 09:30:00,5.78,5.8,5.75,5.78,258400.0,5.3502,5.3687,5.3224,5.3502,258400.0
2012-06-08 10:00:00,5.79,5.82,5.79,5.82,24000.0,5.3594,5.3872,5.3594,5.3872,24000.0
2012-06-08 10:30:00,5.81,5.87,5.8,5.86,233600.0,5.3779,5.4335,5.3687,5.4242,233600.0
2012-06-08 11:00:00,5.87,5.87,5.84,5.86,96000.0,5.4335,5.4335,5.4057,5.4242,96000.0
2012-06-08 11:30:00,5.86,5.86,5.85,5.85,32000.0,5.4242,5.4242,5.415,5.415,32000.0
2012-06-08 12:00:00,5.84,5.87,5.84,5.87,29600.0,5.4057,5.4335,5.4057,5.4335,29600.0
2012-06-08 12:30:00,5.87,5.91,5.87,5.91,102400.0,5.4335,5.4705,5.4335,5.4705,102400.0
2012-06-08 13:00:00,5.91,5.94,5.91,5.92,67200.0,5.4705,5.4983,5.4705,5.4797,67200.0
2012-06-08 13:30:00,5.93,5.93,5.91,5.93,56800.0,5.489,5.489,5.4705,5.489,56800.0
2012-06-08 14:00:00,5.93,5.93,5.91,5.93,20000.0,5.489,5.489,5.4705,5.489,20000.0
2012-06-08 14:30:00,5.93,5.95,5.93,5.93,41600.0,5.489,5.5075,5.489,5.489,41600.0
2012-06-08 15:00:00,5.93,5.94,5.92,5.93,40000.0,5.489,5.4983,5.4797,5.489,40000.0
2012-06-08 15:30:00,5.92,5.96,5.92,5.96,133600.0,5.4797,5.5168,5.4797,5.5168,133600.0
2012-06-11 09:30:00,6.1,6.12,6.0,6.0,472000.0,5.6464,5.6649,5.5538,5.5538,472000.0
2012-06-11 10:00:00,5.99,6.02,5.94,5.94,203200.0,5.5445,5.5723,5.4983,5.4983,203200.0
2012-06-11 10:30:00,5.93,5.96,5.9,5.91,116800.0,5.489,5.5168,5.4612,5.4705,116800.0
2012-06-11 11:00:00,5.91,5.92,5.89,5.89,35200.0,5.4705,5.4797,5.452,5.452,35200.0
2012-06-11 11:30:00,5.92,5.93,5.9,5.91,96800.0,5.4797,5.489,5.4612,5.4705,96800.0
2012-06-11 12:00:00,5.93,5.93,5.91,5.91,24800.0,5.489,5.489,5.4705,5.4705,24800.0
2012-06-11 12:30:00,5.91,5.91,5.91,5.91,2400.0,5.4705,5.4705,5.4705,5.4705,2400.0
2012-06-11 13:00:00,5.93,5.96,5.92,5.95,40000.0,5.489,5.5168,5.4797,5.5075,40000.0
2012-06-11 13:30:00,5.95,5.95,5.91,5.91,21600.0,5.5075,5.5075,5.4705,5.4705,21600.0
2012-06-11 14:00:00,5.91,5.91,5.86,5.87,154400.0,5.4705,5.4705,5.4242,5.4335,154400.0
2012-06-11 14:30:00,5.87,5.89,5.87,5.89,136800.0,5.4335,5.452,5.4335,5.452,136800.0
2012-06-11 15:00:00,5.88,5.88,5.82,5.82,76000.0,5.4427,5.4427,5.3872,5.3872,76000.0
2012-06-11 15:30:00,5.84,5.85,5.75,5.76,226400.0,5.4057,5.415,5.3224,5.3316,226400.0
2012-06-12 09:30:00,5.82,5.84,5.78,5.83,225600.0,5.3872,5.4057,5.3502,5.3964,225600.0
2012-06-12 10:00:00,5.84,5.86,5.77,5.79,202400.0,5.4057,5.4242,5.3409,5.3594,202400.0
2012-06-12 10:30:00,5.78,5.83,5.77,5.82,115200.0,5.3502,5.3964,5.3409,5.3872,115200.0
2012-06-12 11:00:00,5.85,5.93,5.85,5.91,288800.0,5.415,5.489,5.415,5.4705,288800.0
2012-06-12 11:30:00,5.91,5.92,5.89,5.89,78400.0,5.4705,5.4797,5.452,5.452,78400.0
2012-06-12 12:00:00,5.88,5.89,5.88,5.89,13600.0,5.4427,5.452,5.4427,5.452,13600.0
2012-06-12 12:30:00,5.89,5.91,5.89,5.89,41600.0,5.452,5.4705,5.452,5.452,41600.0
2012-06-12 13:00:00,5.87,5.92,5.87,5.92,31200.0,5.4335,5.4797,5.4335,5.4797,31200.0
2012-06-12 13:30:00,5.9,5.92,5.89,5.9,117600.0,5.4612,5.4797,5.452,5.4612,117600.0
2012-06-12 14:00:00,5.9,5.91,5.9,5.91,6400.0,5.4612,5.4705,5.4612,5.4705,6400.0
2012-06-12 14:30:00,5.91,5.95,5.91,5.94,71200.0,5.4705,5.5075,5.4705,5.4983,71200.0
2012-06-12 15:00:00,5.93,5.94,5.92,5.94,92000.0,5.489,5.4983,5.4797,5.4983,92000.0
2012-06-12 15:30:00,5.94,5.99,5.93,5.98,172000.0,5.4983,5.5445,5.489,5.5353,172000.0
2012-06-13 09:30:00,5.94,5.95,5.89,5.91,144000.0,5.4983,5.5075,5.452,5.4705,144000.0
2012-06-13 10:00:00,5.91,5.97,5.91,5.96,55200.0,5.4705,5.526,5.4705,5.5168,55200.0
2012-06-13 10:30:00,5.97,6.02,5.97,6.01,203200.0,5.526,5.5723,5.526,5.5631,203200.0
2012-06-13 11:00:00,6.01,6.01,5.97,5.99,83200.0,5.5631,5.5631,5.526,5.5445,83200.0
2012-06-13 11:30:00,5.98,6.0,5.97,5.97,62400.0,5.5353,5.5538,5.526,5.526,62400.0
2012-06-13 12:00:00,5.98,5.98,5.95,5.97,44800.0,5.5353,5.5353,5.5075,5.526,44800.0
2012-06-13 12:30:00,5.98,6.03,5.98,6.01,128800.0,5.5353,5.5816,5.5353,5.5631,128800.0
2012-06-13 13:00:00,6.0,6.01,5.98,5.98,40800.0,5.5538,5.5631,5.5353,5.5353,40800.0
2012-06-13 13:30:00,6.01,6.02,5.99,5.99,16000.0,5.5631,5.5723,5.5445,5.5445,16000.0
2012-06-13 14:00:00,5.98,5.98,5.95,5.96,74400.0,5.5353,5.5353,5.5075,5.5168,74400.0
2012-06-13 14:30:00,5.96,5.96,5.91,5.91,172000.0,5.5168,5.5168,5.4705,5.4705,172000.0
2012-06-13 15:00:00,5.91,5.91,5.83,5.83,184800.0,5.4705,5.4705,5.3964,5.3964,184800.0
2012-06-13 15:30:00,5.85,5.88,5.83,5.88,105600.0,5.415,5.4427,5.3964,5.4427,105600.0
2012-06-14 09:30:00,5.92,5.99,5.89,5.98,252000.0,5.4797,5.5445,5.452,5.5353,252000.0
2012-06-14 10:00:00,6.0,6.02,5.99,5.99,177600.0,5.5538,5.5723,5.5445,5.5445,177600.0
2012-06-14 10:30:00,6.0,6.04,5.98,6.03,91200.0,5.5538,5.5908,5.5353,5.5816,91200.0
2012-06-14 11:00:00,6.04,6.06,6.02,6.05,284000.0,5.5908,5.6093,5.5723,5.6001,284000.0
2012-06-14 11:30:00,6.06,6.06,6.04,6.04,83200.0,5.6093,5.6093,5.5908,5.5908,83200.0
2012-06-14 12:00:00,6.04,6.05,6.03,6.04,22400.0,5.5908,5.6001,5.5816,5.5908,22400.0
2012-06-14 12:30:00,6.03,6.06,6.03,6.06,85600.0,5.5816,5.6093,5.5816,5.6093,85600.0
2012-06-14 13:00:00,6.05,6.06,6.03,6.04,184000.0,5.6001,5.6093,5.5816,5.5908,184000.0
2012-06-14 13:30:00,6.03,6.06,6.03,6.04,27200.0,5.5816,5.6093,5.5816,5.5908,27200.0
2012-06-14 14:00:00,6.06,6.07,6.02,6.02,52000.0,5.6093,5.6186,5.5723,5.5723,52000.0
2012-06-14 14:30:00,6.02,6.02,6.0,6.01,120000.0,5.5723,5.5723,5.5538,5.5631,120000.0
2012-06-14 15:00:00,6.02,6.17,6.02,6.04,268000.0,5.5723,5.7112,5.5723,5.5908,268000.0
2012-06-14 15:30:00,6.08,6.13,6.07,6.11,291200.0,5.6279,5.6741,5.6186,5.6556,291200.0
2012-06-15 09:30:00,6.18,6.21,6.16,6.2,400800.0,5.7204,5.7482,5.7019,5.7389,400800.0
2012-06-15 10:00:00,6.2,6.22,6.17,6.18,526400.0,5.7389,5.7574,5.7112,5.7204,526400.0
2012-06-15 10:30:00,6.18,6.21,6.18,6.2,65600.0,5.7204,5.7482,5.7204,5.7389,65600.0
2012-06-15 11:00:00,6.2,6.2,6.2,6.2,95200.0,5.7389,5.7389,5.7389,5.7389,95200.0
2012-06-15 11:30:00,6.21,6.21,6.19,6.2,16800.0,5.7482,5.7482,5.7297,5.7389,16800.0
2012-06-15 12:00:00,6.2,6.2,6.18,6.18,53600.0,5.7389,5.7389,5.7204,5.7204,53600.0
2012-06-15 12:30:00,6.18,6.19,6.17,6.18,302400.0,5.7204,5.7297,5.7112,5.7204,302400.0
2012-06-15 13:00:00,6.18,6.22,6.18,6.2,229600.0,5.7204,5.7574,5.7204,5.7389,229600.0
2012-06-15 13:30:00,6.21,6.22,6.21,6.22,76800.0,5.7482,5.7574,5.7482,5.7574,76800.0
2012-06-15 14:00:00,6.22,6.22,6.21,6.22,87200.0,5.7574,5.7574,5.7482,5.7574,87200.0
2012-06-15 14:30:00,6.23,6.25,6.23,6.25,59200.0,5.7667,5.7852,5.7667,5.7852,59200.0
2012-06-15 15:00:00,6.22,6.24,6.22,6.24,135200.0,5.7574,5.776,5.7574,5.776,135200.0
2012-06-15 15:30:00,6.24,6.28,6.23,6.27,340000.0,5.776,5.813,5.7667,5.8037,340000.0
2012-06-18 09:30:00,6.18,6.23,6.16,6.21,630400.0,5.7204,5.7667,5.7019,5.7482,630400.0
2012-06-18 10:00:00,6.21,6.25,6.2,6.25,375200.0,5.7482,5.7852,5.7389,5.7852,375200.0
2012-06-18 10:30:00,6.25,6.29,6.24,6.24,209600.0,5.7852,5.8222,5.776,5.776,209600.0
2012-06-18 11:00:00,6.25,6.25,6.21,6.22,161600.0,5.7852,5.7852,5.7482,5.7574,161600.0
2012-06-18 11:30:00,6.23,6.24,6.21,6.23,96800.0,5.7667,5.776,5.7482,5.7667,96800.0
2012-06-18 12:00:00,6.24,6.24,6.22,6.24,27200.0,5.776,5.776,5.7574,5.776,27200.0
2012-06-18 12:30:00,6.22,6.25,6.21,6.22,37600.0,5.7574,5.7852,5.7482,5.7574,37600.0
2012-06-18 13:00:00,6.22,6.25,6.22,6.25,16000.0,5.7574,5.7852,5.7574,5.7852,16000.0
2012-06-18 13:30:00,6.26,6.26,6.25,6.25,71200.0,5.7945,5.7945,5.7852,5.7852,71200.0
2012-06-18 14:00:00,6.25,6.28,6.25,6.27,216800.0,5.7852,5.813,5.7852,5.8037,216800.0
2012-06-18 14:30:00,6.27,6.28,6.24,6.24,125600.0,5.8037,5.813,5.776,5.776,125600.0
2012-06-18 15:00:00,6.25,6.25,6.22,6.24,64800.0,5.7852,5.7852,5.7574,5.776,64800.0
2012-06-18 15:30:00,6.23,6.25,6.21,6.23,467200.0,5.7667,5.7852,5.7482,5.7667,467200.0
2012-06-19 09:30:00,6.32,6.35,6.3,6.34,248000.0,5.85,5.8778,5.8315,5.8685,248000.0
2012-06-19 10:00:00,6.35,6.39,6.34,6.39,177600.0,5.8778,5.9148,5.8685,5.9148,177600.0
2012-06-19 10:30:00,6.4,6.4,6.37,6.4,88800.0,5.9241,5.9241,5.8963,5.9241,88800.0
2012-06-19 11:00:00,6.41,6.41,6.38,6.4,122400.0,5.9333,5.9333,5.9055,5.9241,122400.0
2012-06-19 11:30:00,6.4,6.41,6.4,6.41,137600.0,5.9241,5.9333,5.9241,5.9333,137600.0
2012-06-19 12:00:00,6.41,6.42,6.4,6.41,123200.0,5.9333,5.9426,5.9241,5.9333,123200.0
2012-06-19 12:30:00,6.41,6.41,6.41,6.41,3200.0,5.9333,5.9333,5.9333,5.9333,3200.0
2012-06-19 13:00:00,6.42,6.44,6.42,6.44,34400.0,5.9426,5.9611,5.9426,5.9611,34400.0
2012-06-19 13:30:00,6.44,6.46,6.44,6.45,68800.0,5.9611,5.9796,5.9611,5.9703,68800.0
2012-06-19 14:00:00,6.45,6.45,6.43,6.43,51200.0,5.9703,5.9703,5.9518,5.9518,51200.0
2012-06-19 14:30:00,6.41,6.41,6.37,6.4,75200.0,5.9333,5.9333,5.8963,5.9241,75200.0
2012-06-19 15:00:00,6.4,6.43,6.4,6.4,64000.0,5.9241,5.9518,5.9241,5.9241,64000.0
2012-06-19 15:30:00,6.4,6.4,6.37,6.37,162400.0,5.9241,5.9241,5.8963,5.8963,162400.0
2012-06-20 09:30:00,6.38,6.39,6.33,6.34,164800.0,5.9079,5.9171,5.8616,5.8708,164800.0
2012-06-20 10:00:00,6.34,6.38,6.34,6.37,104000.0,5.8708,5.9079,5.8708,5.8986,104000.0
2012-06-20 10:30:00,6.37,6.37,6.36,6.36,36800.0,5.8986,5.8986,5.8894,5.8894,36800.0
2012-06-20 11:00:00,6.35,6.37,6.34,6.35,87200.0,5.8801,5.8986,5.8708,5.8801,87200.0
2012-06-20 11:30:00,6.36,6.36,6.34,6.34,25600.0,5.8894,5.8894,5.8708,5.8708,25600.0
2012-06-20 12:00:00,6.34,6.34,6.3,6.32,112000.0,5.8708,5.8708,5.8338,5.8523,112000.0
2012-06-20 12:30:00,6.34,6.35,6.23,6.35,290400.0,5.8708,5.8801,5.769,5.8801,290400.0
2012-06-20 13:00:00,6.35,6.43,6.35,6.38,216000.0,5.8801,5.9542,5.8801,5.9079,216000.0
2012-06-20 13:30:00,6.36,6.37,6.35,6.35,20800.0,5.8894,5.8986,5.8801,5.8801,20800.0
2012-06-20 14:00:00,6.36,6.39,6.31,6.31,176800.0,5.8894,5.9171,5.8431,5.8431,176800.0
2012-06-20 14:30:00,6.32,6.34,6.26,6.3,69600.0,5.8523,5.8708,5.7968,5.8338,69600.0
2012-06-20 15:00:00,6.27,6.28,6.24,6.28,68800.0,5.806,5.8153,5.7782,5.8153,68800.0
2012-06-20 15:30:00,6.31,6.34,6.29,6.34,172800.0,5.8431,5.8708,5.8245,5.8708,172800.0
2012-06-21 09:30:00,6.38,6.4,6.36,6.37,172800.0,5.9079,5.9264,5.8894,5.8986,172800.0
2012-06-21 10:00:00,6.35,6.35,6.3,6.3,98400.0,5.8801,5.8801,5.8338,5.8338,98400.0
2012-06-21 10:30:00,6.29,6.34,6.29,6.34,78400.0,5.8245,5.8708,5.8245,5.8708,78400.0
2012-06-21 11:00:00,6.3,6.3,6.23,6.23,173600.0,5.8338,5.8338,5.769,5.769,173600.0
2012-06-21 11:30:00,6.22,6.22,6.2,6.22,43200.0,5.7597,5.7597,5.7412,5.7597,43200.0
2012-06-21 12:00:00,6.22,6.22,6.1,6.1,208800.0,5.7597,5.7597,5.6486,5.6486,208800.0
2012-06-21 12:30:00,6.1,6.14,6.1,6.14,124800.0,5.6486,5.6856,5.6486,5.6856,124800.0
2012-06-21 13:00:00,6.13,6.14,6.11,6.11,88000.0,5.6764,5.6856,5.6579,5.6579,88000.0
2012-06-21 13:30:00,6.09,6.09,6.07,6.09,58400.0,5.6393,5.6393,5.6208,5.6393,58400.0
2012-06-21 14:00:00,6.09,6.09,6.02,6.04,160000.0,5.6393,5.6393,5.5745,5.593,160000.0
2012-06-21 14:30:00,6.04,6.06,6.03,6.05,47200.0,5.593,5.6116,5.5838,5.6023,47200.0
2012-06-21 15:00:00,6.04,6.04,5.99,6.02,72800.0,5.593,5.593,5.5467,5.5745,72800.0
2012-06-21 15:30:00,6.02,6.04,5.96,5.98,163200.0,5.5745,5.593,5.519,5.5375,163200.0
2012-06-22 09:30:00,6.08,6.08,6.05,6.07,204800.0,5.6301,5.6301,5.6023,5.6208,204800.0
2012-06-22 10:00:00,6.08,6.1,6.07,6.07,84800.0,5.6301,5.6486,5.6208,5.6208,84800.0
2012-06-22 10:30:00,6.04,6.06,6.03,6.06,28800.0,5.593,5.6116,5.5838,5.6116,28800.0
2012-06-22 11:00:00,6.06,6.07,6.06,6.07,7200.0,5.6116,5.6208,5.6116,5.6208,7200.0
2012-06-22 11:30:00,6.05,6.07,6.05,6.07,31200.0,5.6023,5.6208,5.6023,5.6208,31200.0
2012-06-22 12:00:00,6.04,6.04,6.04,6.04,1600.0,5.593,5.593,5.593,5.593,1600.0
2012-06-22 12:30:00,6.05,6.06,6.05,6.05,49600.0,5.6023,5.6116,5.6023,5.6023,49600.0
2012-06-22 13:00:00,6.03,6.06,6.03,6.06,6400.0,5.5838,5.6116,5.5838,5.6116,6400.0
2012-06-22 13:30:00,6.06,6.06,6.06,6.06,6400.0,5.6116,5.6116,5.6116,5.6116,6400.0
2012-06-22 14:00:00,6.07,6.08,6.06,6.06,26400.0,5.6208,5.6301,5.6116,5.6116,26400.0
2012-06-22 14:30:00,6.06,6.1,6.06,6.09,68000.0,5.6116,5.6486,5.6116,5.6393,68000.0
2012-06-22 15:00:00,6.1,6.11,6.08,6.08,80800.0,5.6486,5.6579,5.6301,5.6301,80800.0
2012-06-22 15:30:00,6.08,6.12,6.07,6.09,270400.0,5.6301,5.6671,5.6208,5.6393,270400.0
2012-06-25 09:30:00,5.92,5.92,5.85,5.9,428000.0,5.4819,5.4819,5.4171,5.4634,428000.0
2012-06-25 10:00:00,5.89,5.9,5.83,5.83,144000.0,5.4541,5.4634,5.3986,5.3986,144000.0
2012-06-25 10:30:00,5.85,5.87,5.83,5.86,183200.0,5.4171,5.4356,5.3986,5.4264,183200.0
2012-06-25 11:00:00,5.86,5.87,5.84,5.86,58400.0,5.4264,5.4356,5.4078,5.4264,58400.0
2012-06-25 11:30:00,5.84,5.84,5.81,5.81,49600.0,5.4078,5.4078,5.3801,5.3801,49600.0
2012-06-25 12:00:00,5.81,5.85,5.81,5.85,52800.0,5.3801,5.4171,5.3801,5.4171,52800.0
2012-06-25 12:30:00,5.85,5.85,5.84,5.85,17600.0,5.4171,5.4171,5.4078,5.4171,17600.0
2012-06-25 13:00:00,5.84,5.85,5.82,5.85,15200.0,5.4078,5.4171,5.3893,5.4171,15200.0
2012-06-25 13:30:00,5.87,5.87,5.85,5.86,40000.0,5.4356,5.4356,5.4171,5.4264,40000.0
2012-06-25 14:00:00,5.88,5.88,5.87,5.87,79200.0,5.4449,5.4449,5.4356,5.4356,79200.0
2012-06-25 14:30:00,5.85,5.86,5.84,5.84,27200.0,5.4171,5.4264,5.4078,5.4078,27200.0
2012-06-25 15:00:00,5.84,5.89,5.84,5.89,104800.0,5.4078,5.4541,5.4078,5.4541,104800.0
2012-06-25 15:30:00,5.89,5.9,5.87,5.88,184800.0,5.4541,5.4634,5.4356,5.4449,184800.0
2012-06-26 09:30:00,5.91,5.93,5.88,5.89,90400.0,5.4727,5.4912,5.4449,5.4541,90400.0
2012-06-26 10:00:00,5.88,5.92,5.85,5.86,93600.0,5.4449,5.4819,5.4171,5.4264,93600.0
2012-06-26 10:30:00,5.84,5.86,5.84,5.84,23200.0,5.4078,5.4264,5.4078,5.4078,23200.0
2012-06-26 11:00:00,5.87,5.87,5.8,5.84,60000.0,5.4356,5.4356,5.3708,5.4078,60000.0
2012-06-26 11:30:00,5.85,5.88,5.84,5.88,27200.0,5.4171,5.4449,5.4078,5.4449,27200.0
2012-06-26 12:00:00,5.88,5.91,5.88,5.9,47200.0,5.4449,5.4727,5.4449,5.4634,47200.0
2012-06-26 12:30:00,5.92,5.92,5.91,5.91,59200.0,5.4819,5.4819,5.4727,5.4727,59200.0
2012-06-26 13:00:00,5.91,5.91,5.9,5.9,8000.0,5.4727,5.4727,5.4634,5.4634,8000.0
2012-06-26 13:30:00,5.89,5.92,5.89,5.92,24000.0,5.4541,5.4819,5.4541,5.4819,24000.0
2012-06-26 14:00:00,5.92,5.97,5.92,5.97,121600.0,5.4819,5.5282,5.4819,5.5282,121600.0
2012-06-26 14:30:00,5.96,5.97,5.93,5.95,129600.0,5.519,5.5282,5.4912,5.5097,129600.0
2012-06-26 15:00:00,5.95,5.98,5.95,5.96,66400.0,5.5097,5.5375,5.5097,5.519,66400.0
2012-06-26 15:30:00,5.96,5.96,5.92,5.92,173600.0,5.519,5.519,5.4819,5.4819,173600.0
2012-06-27 09:30:00,5.97,6.0,5.96,5.98,176800.0,5.5282,5.556,5.519,5.5375,176800.0
2012-06-27 10:00:00,5.99,6.06,5.99,6.05,91200.0,5.5467,5.6116,5.5467,5.6023,91200.0
2012-06-27 10:30:00,6.05,6.06,6.03,6.04,110400.0,5.6023,5.6116,5.5838,5.593,110400.0
2012-06-27 11:00:00,6.04,6.05,6.01,6.01,76800.0,5.593,5.6023,5.5653,5.5653,76800.0
2012-06-27 11:30:00,6.03,6.05,6.03,6.05,45600.0,5.5838,5.6023,5.5838,5.6023,45600.0
2012-06-27 12:00:00,6.06,6.06,6.05,6.06,94400.0,5.6116,5.6116,5.6023,5.6116,94400.0
2012-06-27 12:30:00,6.05,6.05,6.05,6.05,10400.0,5.6023,5.6023,5.6023,5.6023,10400.0
2012-06-27 13:00:00,6.06,6.06,6.05,6.05,5600.0,5.6116,5.6116,5.6023,5.6023,5600.0
2012-06-27 13:30:00,6.04,6.05,6.03,6.03,36000.0,5.593,5.6023,5.5838,5.5838,36000.0
2012-06-27 14:00:00,6.03,6.04,6.03,6.04,2400.0,5.5838,5.593,5.5838,5.593,2400.0
2012-06-27 14:30:00,6.04,6.04,6.04,6.04,4000.0,5.593,5.593,5.593,5.593,4000.0
2012-06-27 15:00:00,6.04,6.08,6.04,6.07,52000.0,5.593,5.6301,5.593,5.6208,52000.0
2012-06-27 15:30:00,6.07,6.08,6.04,6.05,159200.0,5.6208,5.6301,5.593,5.6023,159200.0
2012-06-28 09:30:00,5.9,5.93,5.9,5.91,342400.0,5.4634,5.4912,5.4634,5.4727,342400.0
2012-06-28 10:00:00,5.91,5.93,5.87,5.89,232000.0,5.4727,5.4912,5.4356,5.4541,232000.0
2012-06-28 10:30:00,5.88,5.88,5.81,5.82,191200.0,5.4449,5.4449,5.3801,5.3893,191200.0
2012-06-28 11:00:00,5.82,5.86,5.81,5.86,85600.0,5.3893,5.4264,5.3801,5.4264,85600.0
2012-06-28 11:30:00,5.87,5.87,5.85,5.86,80000.0,5.4356,5.4356,5.4171,5.4264,80000.0
2012-06-28 12:00:00,5.86,5.88,5.85,5.85,36800.0,5.4264,5.4449,5.4171,5.4171,36800.0
2012-06-28 12:30:00,5.85,5.85,5.84,5.85,48800.0,5.4171,5.4171,5.4078,5.4171,48800.0
2012-06-28 13:00:00,5.86,5.86,5.85,5.86,60000.0,5.4264,5.4264,5.4171,5.4264,60000.0
2012-06-28 13:30:00,5.84,5.84,5.82,5.82,58400.0,5.4078,5.4078,5.3893,5.3893,58400.0
2012-06-28 14:00:00,5.81,5.82,5.81,5.81,36800.0,5.3801,5.3893,5.3801,5.3801,36800.0
2012-06-28 14:30:00,5.81,5.84,5.8,5.84,96000.0,5.3801,5.4078,5.3708,5.4078,96000.0
2012-06-28 15:00:00,5.86,5.88,5.85,5.87,138400.0,5.4264,5.4449,5.4171,5.4356,138400.0
2012-06-28 15:30:00,5.89,6.03,5.89,6.02,682400.0,5.4541,5.5838,5.4541,5.5745,682400.0
2012-06-29 09:30:00,6.3,6.31,6.26,6.28,498400.0,5.8338,5.8431,5.7968,5.8153,498400.0
2012-06-29 10:00:00,6.3,6.34,6.3,6.33,368800.0,5.8338,5.8708,5.8338,5.8616,368800.0
2012-06-29 10:30:00,6.33,6.33,6.31,6.33,175200.0,5.8616,5.8616,5.8431,5.8616,175200.0
2012-06-29 11:00:00,6.33,6.34,6.32,6.34,442400.0,5.8616,5.8708,5.8523,5.8708,442400.0
2012-06-29 11:30:00,6.34,6.34,6.33,6.33,106400.0,5.8708,5.8708,5.8616,5.8616,106400.0
2012-06-29 12:00:00,6.33,6.34,6.32,6.33,61600.0,5.8616,5.8708,5.8523,5.8616,61600.0
2012-06-29 12:30:00,6.32,6.33,6.31,6.33,53600.0,5.8523,5.8616,5.8431,5.8616,53600.0
2012-06-29 13:00:00,6.33,6.36,6.33,6.34,85600.0,5.8616,5.8894,5.8616,5.8708,85600.0
2012-06-29 13:30:00,6.35,6.36,6.34,6.36,72800.0,5.8801,5.8894,5.8708,5.8894,72800.0
2012-06-29 14:00:00,6.35,6.37,6.35,6.37,25600.0,5.8801,5.8986,5.8801,5.8986,25600.0
2012-06-29 14:30:00,6.37,6.37,6.36,6.37,24800.0,5.8986,5.8986,5.8894,5.8986,24800.0
2012-06-29 15:00:00,6.36,6.36,6.34,6.34,74400.0,5.8894,5.8894,5.8708,5.8708,74400.0
2012-06-29 15:30:00,6.33,6.41,6.33,6.41,448000.0,5.8616,5.9357,5.8616,5.9357,448000.0
2012-07-02 09:30:00,6.42,6.45,6.41,6.41,304000.0,5.9449,5.9727,5.9357,5.9357,304000.0
2012-07-02 10:00:00,6.4,6.4,6.31,6.35,204000.0,5.9264,5.9264,5.8431,5.8801,204000.0
2012-07-02 10:30:00,6.33,6.35,6.29,6.33,92000.0,5.8616,5.8801,5.8245,5.8616,92000.0
2012-07-02 11:00:00,6.31,6.32,6.29,6.31,172800.0,5.8431,5.8523,5.8245,5.8431,172800.0
2012-07-02 11:30:00,6.31,6.33,6.31,6.33,41600.0,5.8431,5.8616,5.8431,5.8616,41600.0
2012-07-02 12:00:00,6.32,6.33,6.31,6.32,35200.0,5.8523,5.8616,5.8431,5.8523,35200.0
2012-07-02 12:30:00,6.33,6.36,6.33,6.35,10400.0,5.8616,5.8894,5.8616,5.8801,10400.0
2012-07-02 13:00:00,6.35,6.35,6.35,6.35,1600.0,5.8801,5.8801,5.8801,5.8801,1600.0
2012-07-02 13:30:00,6.36,6.36,6.34,6.35,31200.0,5.8894,5.8894,5.8708,5.8801,31200.0
2012-07-02 14:00:00,6.34,6.38,6.33,6.37,71200.0,5.8708,5.9079,5.8616,5.8986,71200.0
2012-07-02 14:30:00,6.37,6.38,6.35,6.35,111200.0,5.8986,5.9079,5.8801,5.8801,111200.0
2012-07-02 15:00:00,6.35,6.36,6.33,6.35,25600.0,5.8801,5.8894,5.8616,5.8801,25600.0
2012-07-02 15:30:00,6.35,6.4,6.35,6.39,131200.0,5.8801,5.9264,5.8801,5.9171,131200.0
2012-07-03 09:30:00,6.38,6.43,6.37,6.42,129600.0,5.9079,5.9542,5.8986,5.9449,129600.0
2012-07-03 10:00:00,6.43,6.46,6.43,6.45,152000.0,5.9542,5.982,5.9542,5.9727,152000.0
2012-07-03 10:30:00,6.45,6.47,6.44,6.46,102400.0,5.9727,5.9912,5.9634,5.982,102400.0
2012-07-03 11:00:00,6.47,6.51,6.47,6.51,177600.0,5.9912,6.0283,5.9912,6.0283,177600.0
2012-07-03 11:30:00,6.51,6.51,6.5,6.5,96800.0,6.0283,6.0283,6.019,6.019,96800.0
2012-07-03 12:00:00,6.5,6.5,6.47,6.47,98400.0,6.019,6.019,5.9912,5.9912,98400.0
2012-07-03 12:30:00,6.48,6.51,6.46,6.5,169600.0,6.0005,6.0283,5.982,6.019,169600.0
2012-07-05 09:30:00,6.42,6.44,6.4,6.41,212000.0,5.9449,5.9634,5.9264,5.9357,212000.0
2012-07-05 10:00:00,6.41,6.42,6.38,6.42,124800.0,5.9357,5.9449,5.9079,5.9449,124800.0
2012-07-05 10:30:00,6.41,6.46,6.41,6.45,92800.0,5.9357,5.982,5.9357,5.9727,92800.0
2012-07-05 11:00:00,6.47,6.49,6.47,6.48,113600.0,5.9912,6.0097,5.9912,6.0005,113600.0
2012-07-05 11:30:00,6.49,6.49,6.47,6.48,45600.0,6.0097,6.0097,5.9912,6.0005,45600.0
2012-07-05 12:00:00,6.48,6.49,6.48,6.48,13600.0,6.0005,6.0097,6.0005,6.0005,13600.0
2012-07-05 12:30:00,6.47,6.49,6.46,6.49,43200.0,5.9912,6.0097,5.982,6.0097,43200.0
2012-07-05 13:00:00,6.49,6.5,6.49,6.5,50400.0,6.0097,6.019,6.0097,6.019,50400.0
2012-07-05 13:30:00,6.5,6.53,6.48,6.53,162400.0,6.019,6.0468,6.0005,6.0468,162400.0
2012-07-05 14:00:00,6.52,6.54,6.52,6.53,44800.0,6.0375,6.056,6.0375,6.0468,44800.0
2012-07-05 14:30:00,6.52,6.52,6.5,6.5,39200.0,6.0375,6.0375,6.019,6.019,39200.0
2012-07-05 15:00:00,6.49,6.5,6.46,6.48,108800.0,6.0097,6.019,5.982,6.0005,108800.0
2012-07-05 15:30:00,6.48,6.48,6.44,6.44,156000.0,6.0005,6.0005,5.9634,5.9634,156000.0
2012-07-06 09:30:00,6.29,6.3,6.25,6.26,224800.0,5.8245,5.8338,5.7875,5.7968,224800.0
2012-07-06 10:00:00,6.27,6.28,6.23,6.24,73600.0,5.806,5.8153,5.769,5.7782,73600.0
2012-07-06 10:30:00,6.25,6.25,6.22,6.22,58400.0,5.7875,5.7875,5.7597,5.7597,58400.0
2012-07-06 11:00:00,6.22,6.23,6.19,6.19,78400.0,5.7597,5.769,5.7319,5.7319,78400.0
2012-07-06 11:30:00,6.18,6.21,6.18,6.18,60000.0,5.7227,5.7505,5.7227,5.7227,60000.0
2012-07-06 12:00:00,6.18,6.18,6.16,6.17,120800.0,5.7227,5.7227,5.7042,5.7134,120800.0
2012-07-06 12:30:00,6.19,6.21,6.19,6.21,12000.0,5.7319,5.7505,5.7319,5.7505,12000.0
2012-07-06 13:00:00,6.22,6.23,6.21,6.21,25600.0,5.7597,5.769,5.7505,5.7505,25600.0
2012-07-06 13:30:00,6.2,6.21,6.19,6.2,24800.0,5.7412,5.7505,5.7319,5.7412,24800.0
2012-07-06 14:00:00,6.19,6.19,6.18,6.18,27200.0,5.7319,5.7319,5.7227,5.7227,27200.0
2012-07-06 14:30:00,6.19,6.22,6.19,6.21,16800.0,5.7319,5.7597,5.7319,5.7505,16800.0
2012-07-06 15:00:00,6.21,6.25,6.21,6.25,111200.0,5.7505,5.7875,5.7505,5.7875,111200.0
2012-07-06 15:30:00,6.26,6.29,6.24,6.27,325600.0,5.7968,5.8245,5.7782,5.806,325600.0
2012-07-09 09:30:00,6.23,6.26,6.18,6.19,144800.0,5.769,5.7968,5.7227,5.7319,144800.0
2012-07-09 10:00:00,6.17,6.18,6.16,6.18,48000.0,5.7134,5.7227,5.7042,5.7227,48000.0
2012-07-09 10:30:00,6.16,6.21,6.16,6.2,141600.0,5.7042,5.7505,5.7042,5.7412,141600.0
2012-07-09 11:00:00,6.2,6.2,6.17,6.17,30400.0,5.7412,5.7412,5.7134,5.7134,30400.0
2012-07-09 11:30:00,6.17,6.17,6.14,6.14,36000.0,5.7134,5.7134,5.6856,5.6856,36000.0
2012-07-09 12:00:00,6.14,6.18,6.14,6.18,20800.0,5.6856,5.7227,5.6856,5.7227,20800.0
2012-07-09 12:30:00,6.18,6.18,6.16,6.17,44800.0,5.7227,5.7227,5.7042,5.7134,44800.0
2012-07-09 13:00:00,6.16,6.2,6.16,6.19,44800.0,5.7042,5.7412,5.7042,5.7319,44800.0
2012-07-09 13:30:00,6.19,6.21,6.19,6.19,30400.0,5.7319,5.7505,5.7319,5.7319,30400.0
2012-07-09 14:00:00,6.19,6.19,6.18,6.18,7200.0,5.7319,5.7319,5.7227,5.7227,7200.0
2012-07-09 14:30:00,6.16,6.16,6.16,6.16,1600.0,5.7042,5.7042,5.7042,5.7042,1600.0
2012-07-09 15:00:00,6.19,6.2,6.18,6.2,45600.0,5.7319,5.7412,5.7227,5.7412,45600.0
2012-07-09 15:30:00,6.2,6.23,6.2,6.21,241600.0,5.7412,5.769,5.7412,5.7505,241600.0
2012-07-10 09:30:00,6.32,6.35,6.3,6.31,167200.0,5.8523,5.8801,5.8338,5.8431,167200.0
2012-07-10 10:00:00,6.31,6.31,6.23,6.25,132000.0,5.8431,5.8431,5.769,5.7875,132000.0
2012-07-10 10:30:00,6.24,6.24,6.18,6.18,115200.0,5.7782,5.7782,5.7227,5.7227,115200.0
2012-07-10 11:00:00,6.18,6.22,6.16,6.22,136000.0,5.7227,5.7597,5.7042,5.7597,136000.0
2012-07-10 11:30:00,6.24,6.25,6.24,6.24,48000.0,5.7782,5.7875,5.7782,5.7782,48000.0
2012-07-10 12:00:00,6.25,6.25,6.23,6.23,9600.0,5.7875,5.7875,5.769,5.769,9600.0
2012-07-10 12:30:00,6.23,6.23,6.23,6.23,0.0,5.769,5.769,5.769,5.769,0.0
2012-07-10 13:00:00,6.23,6.24,6.2,6.21,24000.0,5.769,5.7782,5.7412,5.7505,24000.0
2012-07-10 13:30:00,6.19,6.19,6.16,6.17,105600.0,5.7319,5.7319,5.7042,5.7134,105600.0
2012-07-10 14:00:00,6.16,6.16,6.07,6.08,113600.0,5.7042,5.7042,5.6208,5.6301,113600.0
2012-07-10 14:30:00,6.07,6.09,6.06,6.06,60800.0,5.6208,5.6393,5.6116,5.6116,60800.0
2012-07-10 15:00:00,6.07,6.09,6.04,6.04,117600.0,5.6208,5.6393,5.593,5.593,117600.0
2012-07-10 15:30:00,6.05,6.11,6.03,6.08,192800.0,5.6023,5.6579,5.5838,5.6301,192800.0
2012-07-11 09:30:00,6.1,6.1,6.03,6.09,141600.0,5.6486,5.6486,5.5838,5.6393,141600.0
2012-07-11 10:00:00,6.08,6.08,6.03,6.03,107200.0,5.6301,5.6301,5.5838,5.5838,107200.0
2012-07-11 10:30:00,6.03,6.03,6.01,6.02,45600.0,5.5838,5.5838,5.5653,5.5745,45600.0
2012-07-11 11:00:00,6.03,6.05,6.03,6.04,54400.0,5.5838,5.6023,5.5838,5.593,54400.0
2012-07-11 11:30:00,6.04,6.05,6.04,6.05,24800.0,5.593,5.6023,5.593,5.6023,24800.0
2012-07-11 12:00:00,6.05,6.06,6.05,6.05,23200.0,5.6023,5.6116,5.6023,5.6023,23200.0
2012-07-11 12:30:00,6.05,6.05,6.05,6.05,800.0,5.6023,5.6023,5.6023,5.6023,800.0
2012-07-11 13:00:00,6.04,6.04,6.03,6.03,9600.0,5.593,5.593,5.5838,5.5838,9600.0
2012-07-11 13:30:00,6.02,6.04,6.02,6.04,25600.0,5.5745,5.593,5.5745,5.593,25600.0
2012-07-11 14:00:00,6.04,6.05,5.93,5.94,255200.0,5.593,5.6023,5.4912,5.5004,255200.0
2012-07-11 14:30:00,5.93,5.97,5.92,5.96,70400.0,5.4912,5.5282,5.4819,5.519,70400.0
2012-07-11 15:00:00,5.98,5.99,5.95,5.96,44800.0,5.5375,5.5467,5.5097,5.519,44800.0
2012-07-11 15:30:00,5.95,6.06,5.95,6.02,256800.0,5.5097,5.6116,5.5097,5.5745,256800.0
2012-07-12 09:30:00,5.92,5.92,5.86,5.89,297600.0,5.4819,5.4819,5.4264,5.4541,297600.0
2012-07-12 10:00:00,5.9,5.9,5.87,5.89,132000.0,5.4634,5.4634,5.4356,5.4541,132000.0
2012-07-12 10:30:00,5.89,5.9,5.86,5.88,163200.0,5.4541,5.4634,5.4264,5.4449,163200.0
2012-07-12 11:00:00,5.89,5.93,5.89,5.93,103200.0,5.4541,5.4912,5.4541,5.4912,103200.0
2012-07-12 11:30:00,5.93,5.98,5.92,5.97,58400.0,5.4912,5.5375,5.4819,5.5282,58400.0
2012-07-12 12:00:00,5.98,5.98,5.95,5.96,43200.0,5.5375,5.5375,5.5097,5.519,43200.0
2012-07-12 12:30:00,5.96,5.97,5.96,5.97,9600.0,5.519,5.5282,5.519,5.5282,9600.0
2012-07-12 13:00:00,5.98,6.02,5.96,5.99,176800.0,5.5375,5.5745,5.519,5.5467,176800.0
2012-07-12 13:30:00,5.99,6.06,5.99,6.03,48000.0,5.5467,5.6116,5.5467,5.5838,48000.0
2012-07-12 14:00:00,6.0,6.02,5.99,6.01,48000.0,5.556,5.5745,5.5467,5.5653,48000.0
2012-07-12 14:30:00,6.02,6.02,6.0,6.02,120800.0,5.5745,5.5745,5.556,5.5745,120800.0
2012-07-12 15:00:00,6.01,6.05,6.01,6.03,94400.0,5.5653,5.6023,5.5653,5.5838,94400.0
2012-07-12 15:30:00,6.03,6.03,5.97,5.98,142400.0,5.5838,5.5838,5.5282,5.5375,142400.0
2012-07-13 09:30:00,6.02,6.15,6.02,6.15,432800.0,5.5745,5.6949,5.5745,5.6949,432800.0
2012-07-13 10:00:00,6.15,6.21,6.15,6.18,190400.0,5.6949,5.7505,5.6949,5.7227,190400.0
2012-07-13 10:30:00,6.19,6.21,6.19,6.2,109600.0,5.7319,5.7505,5.7319,5.7412,109600.0
2012-07-13 11:00:00,6.2,6.2,6.18,6.2,94400.0,5.7412,5.7412,5.7227,5.7412,94400.0
2012-07-13 11:30:00,6.21,6.25,6.21,6.24,95200.0,5.7505,5.7875,5.7505,5.7782,95200.0
2012-07-13 12:00:00,6.23,6.25,6.22,6.22,77600.0,5.769,5.7875,5.7597,5.7597,77600.0
2012-07-13 12:30:00,6.22,6.22,6.22,6.22,27200.0,5.7597,5.7597,5.7597,5.7597,27200.0
2012-07-13 13:00:00,6.22,6.23,6.21,6.21,56000.0,5.7597,5.769,5.7505,5.7505,56000.0
2012-07-13 13:30:00,6.21,6.23,6.21,6.23,97600.0,5.7505,5.769,5.7505,5.769,97600.0
2012-07-13 14:00:00,6.22,6.22,6.21,6.21,17600.0,5.7597,5.7597,5.7505,5.7505,17600.0
2012-07-13 14:30:00,6.22,6.22,6.21,6.21,29600.0,5.7597,5.7597,5.7505,5.7505,29600.0
2012-07-13 15:00:00,6.24,6.26,6.24,6.25,224000.0,5.7782,5.7968,5.7782,5.7875,224000.0
2012-07-13 15:30:00,6.25,6.27,6.24,6.27,196800.0,5.7875,5.806,5.7782,5.806,196800.0
2012-07-16 09:30:00,6.2,6.2,6.15,6.15,171200.0,5.7412,5.7412,5.6949,5.6949,171200.0
2012-07-16 10:00:00,6.15,6.17,6.14,6.17,244000.0,5.6949,5.7134,5.6856,5.7134,244000.0
2012-07-16 10:30:00,6.18,6.21,6.17,6.18,144800.0,5.7227,5.7505,5.7134,5.7227,144800.0
2012-07-16 11:00:00,6.18,6.24,6.17,6.24,155200.0,5.7227,5.7782,5.7134,5.7782,155200.0
2012-07-16 11:30:00,6.24,6.24,6.21,6.22,111200.0,5.7782,5.7782,5.7505,5.7597,111200.0
2012-07-16 12:00:00,6.22,6.22,6.18,6.18,28800.0,5.7597,5.7597,5.7227,5.7227,28800.0
2012-07-16 12:30:00,6.19,6.19,6.17,6.18,4000.0,5.7319,5.7319,5.7134,5.7227,4000.0
2012-07-16 13:00:00,6.19,6.2,6.17,6.18,64800.0,5.7319,5.7412,5.7134,5.7227,64800.0
2012-07-16 13:30:00,6.2,6.21,6.19,6.21,44000.0,5.7412,5.7505,5.7319,5.7505,44000.0
2012-07-16 14:00:00,6.2,6.24,6.2,6.24,45600.0,5.7412,5.7782,5.7412,5.7782,45600.0
2012-07-16 14:30:00,6.24,6.24,6.22,6.22,129600.0,5.7782,5.7782,5.7597,5.7597,129600.0
2012-07-16 15:00:00,6.22,6.22,6.22,6.22,1600.0,5.7597,5.7597,5.7597,5.7597,1600.0
2012-07-16 15:30:00,6.21,6.21,6.18,6.19,218400.0,5.7505,5.7505,5.7227,5.7319,218400.0
2012-07-17 09:30:00,6.26,6.3,6.23,6.25,300800.0,5.7968,5.8338,5.769,5.7875,300800.0
2012-07-17 10:00:00,6.25,6.25,6.16,6.16,184800.0,5.7875,5.7875,5.7042,5.7042,184800.0
2012-07-17 10:30:00,6.17,6.17,6.08,6.09,204000.0,5.7134,5.7134,5.6301,5.6393,204000.0
2012-07-17 11:00:00,6.09,6.14,6.09,6.14,68800.0,5.6393,5.6856,5.6393,5.6856,68800.0
2012-07-17 11:30:00,6.13,6.24,6.13,6.24,52000.0,5.6764,5.7782,5.6764,5.7782,52000.0
2012-07-17 12:00:00,6.25,6.27,6.25,6.27,113600.0,5.7875,5.806,5.7875,5.806,113600.0
2012-07-17 12:30:00,6.28,6.29,6.27,6.27,88000.0,5.8153,5.8245,5.806,5.806,88000.0
2012-07-17 13:00:00,6.27,6.32,6.27,6.32,49600.0,5.806,5.8523,5.806,5.8523,49600.0
2012-07-17 13:30:00,6.31,6.33,6.31,6.32,49600.0,5.8431,5.8616,5.8431,5.8523,49600.0
2012-07-17 14:00:00,6.31,6.33,6.31,6.31,13600.0,5.8431,5.8616,5.8431,5.8431,13600.0
2012-07-17 14:30:00,6.32,6.33,6.3,6.33,37600.0,5.8523,5.8616,5.8338,5.8616,37600.0
2012-07-17 15:00:00,6.32,6.32,6.29,6.29,99200.0,5.8523,5.8523,5.8245,5.8245,99200.0
2012-07-17 15:30:00,6.29,6.3,6.27,6.3,74400.0,5.8245,5.8338,5.806,5.8338,74400.0
2012-07-18 09:30:00,6.24,6.35,6.24,6.34,288800.0,5.7782,5.8801,5.7782,5.8708,288800.0
2012-07-18 10:00:00,6.34,6.38,6.34,6.36,140800.0,5.8708,5.9079,5.8708,5.8894,140800.0
2012-07-18 10:30:00,6.36,6.44,6.35,6.43,94400.0,5.8894,5.9634,5.8801,5.9542,94400.0
2012-07-18 11:00:00,6.43,6.43,6.4,6.4,103200.0,5.9542,5.9542,5.9264,5.9264,103200.0
2012-07-18 11:30:00,6.41,6.44,6.41,6.43,77600.0,5.9357,5.9634,5.9357,5.9542,77600.0
2012-07-18 12:00:00,6.44,6.48,6.44,6.48,100800.0,5.9634,6.0005,5.9634,6.0005,100800.0
2012-07-18 12:30:00,6.48,6.48,6.46,6.47,56800.0,6.0005,6.0005,5.982,5.9912,56800.0
2012-07-18 13:00:00,6.47,6.47,6.47,6.47,52000.0,5.9912,5.9912,5.9912,5.9912,52000.0
2012-07-18 13:30:00,6.46,6.46,6.44,6.44,60800.0,5.982,5.982,5.9634,5.9634,60800.0
2012-07-18 14:00:00,6.45,6.47,6.44,6.47,127200.0,5.9727,5.9912,5.9634,5.9912,127200.0
2012-07-18 14:30:00,6.45,6.47,6.41,6.43,78400.0,5.9727,5.9912,5.9357,5.9542,78400.0
2012-07-18 15:00:00,6.45,6.48,6.45,6.46,103200.0,5.9727,6.0005,5.9727,5.982,103200.0
2012-07-18 15:30:00,6.47,6.47,6.44,6.46,143200.0,5.9912,5.9912,5.9634,5.982,143200.0
2012-07-19 09:30:00,6.51,6.54,6.49,6.54,221600.0,6.0283,6.056,6.0097,6.056,221600.0
2012-07-19 10:00:00,6.49,6.5,6.45,6.5,68800.0,6.0097,6.019,5.9727,6.019,68800.0
2012-07-19 10:30:00,6.47,6.49,6.46,6.49,36800.0,5.9912,6.0097,5.982,6.0097,36800.0
2012-07-19 11:00:00,6.5,6.52,6.5,6.51,68800.0,6.019,6.0375,6.019,6.0283,68800.0
2012-07-19 11:30:00,6.52,6.52,6.49,6.5,24800.0,6.0375,6.0375,6.0097,6.019,24800.0
2012-07-19 12:00:00,6.53,6.57,6.52,6.56,118400.0,6.0468,6.0838,6.0375,6.0746,118400.0
2012-07-19 12:30:00,6.55,6.55,6.5,6.5,40000.0,6.0653,6.0653,6.019,6.019,40000.0
2012-07-19 13:00:00,6.49,6.52,6.49,6.51,53600.0,6.0097,6.0375,6.0097,6.0283,53600.0
2012-07-19 13:30:00,6.51,6.51,6.45,6.46,56000.0,6.0283,6.0283,5.9727,5.982,56000.0
2012-07-19 14:00:00,6.48,6.51,6.48,6.49,39200.0,6.0005,6.0283,6.0005,6.0097,39200.0
2012-07-19 14:30:00,6.49,6.51,6.49,6.51,4000.0,6.0097,6.0283,6.0097,6.0283,4000.0
2012-07-19 15:00:00,6.51,6.53,6.5,6.52,68000.0,6.0283,6.0468,6.019,6.0375,68000.0
2012-07-19 15:30:00,6.51,6.53,6.5,6.52,85600.0,6.0283,6.0468,6.019,6.0375,85600.0
2012-07-20 09:30:00,6.39,6.42,6.38,6.42,312000.0,5.9171,5.9449,5.9079,5.9449,312000.0
2012-07-20 10:00:00,6.4,6.44,6.4,6.41,52800.0,5.9264,5.9634,5.9264,5.9357,52800.0
2012-07-20 10:30:00,6.4,6.4,6.36,6.4,171200.0,5.9264,5.9264,5.8894,5.9264,171200.0
2012-07-20 11:00:00,6.41,6.42,6.41,6.41,42400.0,5.9357,5.9449,5.9357,5.9357,42400.0
2012-07-20 11:30:00,6.4,6.41,6.38,6.39,54400.0,5.9264,5.9357,5.9079,5.9171,54400.0
2012-07-20 12:00:00,6.38,6.39,6.35,6.36,53600.0,5.9079,5.9171,5.8801,5.8894,53600.0
2012-07-20 12:30:00,6.35,6.37,6.33,6.37,21600.0,5.8801,5.8986,5.8616,5.8986,21600.0
2012-07-20 13:00:00,6.37,6.37,6.32,6.33,55200.0,5.8986,5.8986,5.8523,5.8616,55200.0
2012-07-20 13:30:00,6.34,6.34,6.34,6.34,12000.0,5.8708,5.8708,5.8708,5.8708,12000.0
2012-07-20 14:00:00,6.34,6.35,6.34,6.34,41600.0,5.8708,5.8801,5.8708,5.8708,41600.0
2012-07-20 14:30:00,6.33,6.33,6.32,6.33,30400.0,5.8616,5.8616,5.8523,5.8616,30400.0
2012-07-20 15:00:00,6.33,6.35,6.33,6.35,20000.0,5.8616,5.8801,5.8616,5.8801,20000.0
2012-07-20 15:30:00,6.34,6.36,6.33,6.35,76000.0,5.8708,5.8894,5.8616,5.8801,76000.0
2012-07-23 09:30:00,6.05,6.06,5.98,6.01,486400.0,5.6023,5.6116,5.5375,5.5653,486400.0
2012-07-23 10:00:00,6.01,6.03,5.99,6.03,90400.0,5.5653,5.5838,5.5467,5.5838,90400.0
2012-07-23 10:30:00,6.03,6.11,6.02,6.11,172800.0,5.5838,5.6579,5.5745,5.6579,172800.0
2012-07-23 11:00:00,6.11,6.16,6.11,6.13,194400.0,5.6579,5.7042,5.6579,5.6764,194400.0
2012-07-23 11:30:00,6.14,6.15,6.1,6.12,42400.0,5.6856,5.6949,5.6486,5.6671,42400.0
2012-07-23 12:00:00,6.13,6.13,6.09,6.11,44800.0,5.6764,5.6764,5.6393,5.6579,44800.0
2012-07-23 12:30:00,6.09,6.15,6.09,6.15,24800.0,5.6393,5.6949,5.6393,5.6949,24800.0
2012-07-23 13:00:00,6.15,6.15,6.15,6.15,3200.0,5.6949,5.6949,5.6949,5.6949,3200.0
2012-07-23 13:30:00,6.16,6.16,6.14,6.14,5600.0,5.7042,5.7042,5.6856,5.6856,5600.0
2012-07-23 14:00:00,6.15,6.16,6.15,6.15,64800.0,5.6949,5.7042,5.6949,5.6949,64800.0
2012-07-23 14:30:00,6.15,6.17,6.15,6.15,14400.0,5.6949,5.7134,5.6949,5.6949,14400.0
2012-07-23 15:00:00,6.15,6.21,6.13,6.21,36800.0,5.6949,5.7505,5.6764,5.7505,36800.0
2012-07-23 15:30:00,6.22,6.23,6.19,6.19,155200.0,5.7597,5.769,5.7319,5.7319,155200.0
2012-07-24 09:30:00,6.19,6.19,6.11,6.13,184800.0,5.7319,5.7319,5.6579,5.6764,184800.0
2012-07-24 10:00:00,6.1,6.11,6.04,6.05,150400.0,5.6486,5.6579,5.593,5.6023,150400.0
2012-07-24 10:30:00,6.06,6.08,6.05,6.07,112800.0,5.6116,5.6301,5.6023,5.6208,112800.0
2012-07-24 11:00:00,6.06,6.09,6.05,6.09,108000.0,5.6116,5.6393,5.6023,5.6393,108000.0
2012-07-24 11:30:00,6.09,6.09,6.0,6.0,196800.0,5.6393,5.6393,5.556,5.556,196800.0
2012-07-24 12:00:00,5.99,5.99,5.93,5.96,207200.0,5.5467,5.5467,5.4912,5.519,207200.0
2012-07-24 12:30:00,5.96,5.99,5.95,5.98,141600.0,5.519,5.5467,5.5097,5.5375,141600.0
2012-07-24 13:00:00,5.97,5.98,5.95,5.95,24000.0,5.5282,5.5375,5.5097,5.5097,24000.0
2012-07-24 13:30:00,5.95,5.97,5.94,5.96,81600.0,5.5097,5.5282,5.5004,5.519,81600.0
2012-07-24 14:00:00,5.96,5.96,5.91,5.91,276800.0,5.519,5.519,5.4727,5.4727,276800.0
2012-07-24 14:30:00,5.91,5.95,5.9,5.94,99200.0,5.4727,5.5097,5.4634,5.5004,99200.0
2012-07-24 15:00:00,5.94,5.99,5.91,5.99,130400.0,5.5004,5.5467,5.4727,5.5467,130400.0
2012-07-24 15:30:00,6.0,6.06,5.97,6.04,522400.0,5.556,5.6116,5.5282,5.593,522400.0
2012-07-25 09:30:00,6.14,6.19,6.1,6.14,595200.0,5.6856,5.7319,5.6486,5.6856,595200.0
2012-07-25 10:00:00,6.13,6.14,6.09,6.13,270400.0,5.6764,5.6856,5.6393,5.6764,270400.0
2012-07-25 10:30:00,6.11,6.13,6.05,6.06,384000.0,5.6579,5.6764,5.6023,5.6116,384000.0
2012-07-25 11:00:00,6.06,6.11,6.06,6.1,126400.0,5.6116,5.6579,5.6116,5.6486,126400.0
2012-07-25 11:30:00,6.1,6.13,6.08,6.1,196800.0,5.6486,5.6764,5.6301,5.6486,196800.0
2012-07-25 12:00:00,6.1,6.1,6.08,6.08,135200.0,5.6486,5.6486,5.6301,5.6301,135200.0
2012-07-25 12:30:00,6.09,6.12,6.09,6.11,144800.0,5.6393,5.6671,5.6393,5.6579,144800.0
2012-07-25 13:00:00,6.11,6.16,6.11,6.16,159200.0,5.6579,5.7042,5.6579,5.7042,159200.0
2012-07-25 13:30:00,6.15,6.2,6.15,6.19,196800.0,5.6949,5.7412,5.6949,5.7319,196800.0
2012-07-25 14:00:00,6.18,6.18,6.17,6.17,144000.0,5.7227,5.7227,5.7134,5.7134,144000.0
2012-07-25 14:30:00,6.18,6.2,6.18,6.19,40000.0,5.7227,5.7412,5.7227,5.7319,40000.0
2012-07-25 15:00:00,6.18,6.18,6.12,6.12,53600.0,5.7227,5.7227,5.6671,5.6671,53600.0
2012-07-25 15:30:00,6.11,6.12,6.09,6.12,189600.0,5.6579,5.6671,5.6393,5.6671,189600.0
2012-07-26 09:30:00,6.36,6.47,6.36,6.44,951200.0,5.8894,5.9912,5.8894,5.9634,951200.0
2012-07-26 10:00:00,6.43,6.48,6.43,6.43,137600.0,5.9542,6.0005,5.9542,5.9542,137600.0
2012-07-26 10:30:00,6.44,6.44,6.37,6.37,142400.0,5.9634,5.9634,5.8986,5.8986,142400.0
2012-07-26 11:00:00,6.38,6.38,6.34,6.37,99200.0,5.9079,5.9079,5.8708,5.8986,99200.0
2012-07-26 11:30:00,6.37,6.38,6.34,6.35,120000.0,5.8986,5.9079,5.8708,5.8801,120000.0
2012-07-26 12:00:00,6.34,6.38,6.34,6.38,32000.0,5.8708,5.9079,5.8708,5.9079,32000.0
2012-07-26 12:30:00,6.36,6.39,6.36,6.39,12000.0,5.8894,5.9171,5.8894,5.9171,12000.0
2012-07-26 13:00:00,6.39,6.41,6.39,6.41,85600.0,5.9171,5.9357,5.9171,5.9357,85600.0
2012-07-26 13:30:00,6.41,6.42,6.39,6.4,45600.0,5.9357,5.9449,5.9171,5.9264,45600.0
2012-07-26 14:00:00,6.41,6.42,6.4,6.4,42400.0,5.9357,5.9449,5.9264,5.9264,42400.0
2012-07-26 14:30:00,6.41,6.43,6.4,6.43,83200.0,5.9357,5.9542,5.9264,5.9542,83200.0
2012-07-26 15:00:00,6.42,6.43,6.41,6.43,32000.0,5.9449,5.9542,5.9357,5.9542,32000.0
2012-07-26 15:30:00,6.43,6.46,6.42,6.42,292000.0,5.9542,5.982,5.9449,5.9449,292000.0
2012-07-27 09:30:00,6.49,6.55,6.49,6.53,336000.0,6.0097,6.0653,6.0097,6.0468,336000.0
2012-07-27 10:00:00,6.55,6.57,6.52,6.52,195200.0,6.0653,6.0838,6.0375,6.0375,195200.0
2012-07-27 10:30:00,6.53,6.58,6.53,6.58,139200.0,6.0468,6.0931,6.0468,6.0931,139200.0
2012-07-27 11:00:00,6.58,6.59,6.56,6.58,80800.0,6.0931,6.1023,6.0746,6.0931,80800.0
2012-07-27 11:30:00,6.58,6.59,6.57,6.58,24000.0,6.0931,6.1023,6.0838,6.0931,24000.0
2012-07-27 12:00:00,6.58,6.59,6.58,6.59,57600.0,6.0931,6.1023,6.0931,6.1023,57600.0
2012-07-27 12:30:00,6.61,6.62,6.6,6.6,104800.0,6.1209,6.1301,6.1116,6.1116,104800.0
2012-07-27 13:00:00,6.6,6.7,6.6,6.7,143200.0,6.1116,6.2042,6.1116,6.2042,143200.0
2012-07-27 13:30:00,6.7,6.77,6.7,6.73,169600.0,6.2042,6.269,6.2042,6.232,169600.0
2012-07-27 14:00:00,6.72,6.74,6.69,6.69,41600.0,6.2227,6.2412,6.1949,6.1949,41600.0
2012-07-27 14:30:00,6.7,6.73,6.7,6.72,133600.0,6.2042,6.232,6.2042,6.2227,133600.0
2012-07-27 15:00:00,6.72,6.75,6.72,6.75,73600.0,6.2227,6.2505,6.2227,6.2505,73600.0
2012-07-27 15:30:00,6.74,6.75,6.69,6.71,272800.0,6.2412,6.2505,6.1949,6.2135,272800.0
2012-07-30 09:30:00,6.69,6.74,6.69,6.74,176000.0,6.1949,6.2412,6.1949,6.2412,176000.0
2012-07-30 10:00:00,6.74,6.79,6.73,6.78,93600.0,6.2412,6.2875,6.232,6.2783,93600.0
2012-07-30 10:30:00,6.77,6.77,6.72,6.72,125600.0,6.269,6.269,6.2227,6.2227,125600.0
2012-07-30 11:00:00,6.73,6.75,6.69,6.7,74400.0,6.232,6.2505,6.1949,6.2042,74400.0
2012-07-30 11:30:00,6.69,6.69,6.66,6.68,89600.0,6.1949,6.1949,6.1672,6.1857,89600.0
2012-07-30 12:00:00,6.68,6.68,6.65,6.67,68000.0,6.1857,6.1857,6.1579,6.1764,68000.0
2012-07-30 12:30:00,6.69,6.71,6.69,6.69,16800.0,6.1949,6.2135,6.1949,6.1949,16800.0
2012-07-30 13:00:00,6.68,6.7,6.68,6.7,6400.0,6.1857,6.2042,6.1857,6.2042,6400.0
2012-07-30 13:30:00,6.7,6.7,6.68,6.68,8800.0,6.2042,6.2042,6.1857,6.1857,8800.0
2012-07-30 14:00:00,6.67,6.69,6.67,6.69,1600.0,6.1764,6.1949,6.1764,6.1949,1600.0
2012-07-30 14:30:00,6.7,6.7,6.7,6.7,6400.0,6.2042,6.2042,6.2042,6.2042,6400.0
2012-07-30 15:00:00,6.69,6.7,6.66,6.68,46400.0,6.1949,6.2042,6.1672,6.1857,46400.0
2012-07-30 15:30:00,6.7,6.7,6.68,6.7,135200.0,6.2042,6.2042,6.1857,6.2042,135200.0
2012-07-31 09:30:00,6.68,6.69,6.66,6.66,60800.0,6.1857,6.1949,6.1672,6.1672,60800.0
2012-07-31 10:00:00,6.66,6.69,6.63,6.69,48000.0,6.1672,6.1949,6.1394,6.1949,48000.0
2012-07-31 10:30:00,6.69,6.69,6.67,6.67,2400.0,6.1949,6.1949,6.1764,6.1764,2400.0
2012-07-31 11:00:00,6.67,6.71,6.67,6.71,35200.0,6.1764,6.2135,6.1764,6.2135,35200.0
2012-07-31 11:30:00,6.69,6.69,6.69,6.69,8000.0,6.1949,6.1949,6.1949,6.1949,8000.0
2012-07-31 12:00:00,6.67,6.67,6.64,6.65,38400.0,6.1764,6.1764,6.1486,6.1579,38400.0
2012-07-31 12:30:00,6.64,6.65,6.62,6.64,68000.0,6.1486,6.1579,6.1301,6.1486,68000.0
2012-07-31 13:00:00,6.63,6.66,6.63,6.66,35200.0,6.1394,6.1672,6.1394,6.1672,35200.0
2012-07-31 13:30:00,6.66,6.66,6.64,6.64,17600.0,6.1672,6.1672,6.1486,6.1486,17600.0
2012-07-31 14:00:00,6.65,6.68,6.65,6.68,32000.0,6.1579,6.1857,6.1579,6.1857,32000.0
2012-07-31 14:30:00,6.67,6.68,6.67,6.67,32000.0,6.1764,6.1857,6.1764,6.1764,32000.0
2012-07-31 15:00:00,6.64,6.65,6.64,6.65,12000.0,6.1486,6.1579,6.1486,6.1579,12000.0
2012-07-31 15:30:00,6.65,6.65,6.61,6.61,66400.0,6.1579,6.1579,6.1209,6.1209,66400.0
2012-08-01 09:30:00,6.71,6.71,6.67,6.68,97600.0,6.2135,6.2135,6.1764,6.1857,97600.0
2012-08-01 10:00:00,6.67,6.67,6.62,6.63,50400.0,6.1764,6.1764,6.1301,6.1394,50400.0
2012-08-01 10:30:00,6.64,6.67,6.62,6.67,44000.0,6.1486,6.1764,6.1301,6.1764,44000.0
2012-08-01 11:00:00,6.66,6.66,6.66,6.66,800.0,6.1672,6.1672,6.1672,6.1672,800.0
2012-08-01 11:30:00,6.66,6.66,6.66,6.66,8800.0,6.1672,6.1672,6.1672,6.1672,8800.0
2012-08-01 12:00:00,6.66,6.67,6.66,6.67,32000.0,6.1672,6.1764,6.1672,6.1764,32000.0
2012-08-01 12:30:00,6.67,6.67,6.67,6.67,0.0,6.1764,6.1764,6.1764,6.1764,0.0
2012-08-01 13:00:00,6.68,6.68,6.66,6.66,73600.0,6.1857,6.1857,6.1672,6.1672,73600.0
2012-08-01 13:30:00,6.66,6.67,6.62,6.62,23200.0,6.1672,6.1764,6.1301,6.1301,23200.0
2012-08-01 14:00:00,6.62,6.64,6.52,6.59,232000.0,6.1301,6.1486,6.0375,6.1023,232000.0
2012-08-01 14:30:00,6.61,6.61,6.55,6.58,72800.0,6.1209,6.1209,6.0653,6.0931,72800.0
2012-08-01 15:00:00,6.59,6.64,6.58,6.64,56800.0,6.1023,6.1486,6.0931,6.1486,56800.0
2012-08-01 15:30:00,6.64,6.64,6.54,6.55,175200.0,6.1486,6.1486,6.056,6.0653,175200.0
2012-08-02 09:30:00,6.42,6.45,6.37,6.44,178400.0,5.9449,5.9727,5.8986,5.9634,178400.0
2012-08-02 10:00:00,6.46,6.62,6.42,6.53,234400.0,5.982,6.1301,5.9449,6.0468,234400.0
2012-08-02 10:30:00,6.5,6.51,6.44,6.44,80800.0,6.019,6.0283,5.9634,5.9634,80800.0
2012-08-02 11:00:00,6.43,6.43,6.38,6.41,97600.0,5.9542,5.9542,5.9079,5.9357,97600.0
2012-08-02 11:30:00,6.41,6.42,6.3,6.33,226400.0,5.9357,5.9449,5.8338,5.8616,226400.0
2012-08-02 12:00:00,6.34,6.35,6.31,6.32,69600.0,5.8708,5.8801,5.8431,5.8523,69600.0
2012-08-02 12:30:00,6.32,6.33,6.26,6.33,135200.0,5.8523,5.8616,5.7968,5.8616,135200.0
2012-08-02 13:00:00,6.32,6.34,6.31,6.32,41600.0,5.8523,5.8708,5.8431,5.8523,41600.0
2012-08-02 13:30:00,6.32,6.32,6.3,6.31,15200.0,5.8523,5.8523,5.8338,5.8431,15200.0
2012-08-02 14:00:00,6.29,6.33,6.29,6.31,88000.0,5.8245,5.8616,5.8245,5.8431,88000.0
2012-08-02 14:30:00,6.31,6.37,6.31,6.32,126400.0,5.8431,5.8986,5.8431,5.8523,126400.0
2012-08-02 15:00:00,6.35,6.37,6.34,6.35,57600.0,5.8801,5.8986,5.8708,5.8801,57600.0
2012-08-02 15:30:00,6.36,6.42,6.36,6.4,196000.0,5.8894,5.9449,5.8894,5.9264,196000.0
2012-08-03 09:30:00,6.66,6.71,6.65,6.71,509600.0,6.1672,6.2135,6.1579,6.2135,509600.0
2012-08-03 10:00:00,6.7,6.76,6.7,6.76,196000.0,6.2042,6.2598,6.2042,6.2598,196000.0
2012-08-03 10:30:00,6.75,6.75,6.71,6.73,99200.0,6.2505,6.2505,6.2135,6.232,99200.0
2012-08-03 11:00:00,6.73,6.75,6.72,6.75,37600.0,6.232,6.2505,6.2227,6.2505,37600.0
2012-08-03 11:30:00,6.75,6.78,6.75,6.77,95200.0,6.2505,6.2783,6.2505,6.269,95200.0
2012-08-03 12:00:00,6.77,6.78,6.77,6.78,135200.0,6.269,6.2783,6.269,6.2783,135200.0
2012-08-03 12:30:00,6.79,6.79,6.76,6.76,24800.0,6.2875,6.2875,6.2598,6.2598,24800.0
2012-08-03 13:00:00,6.76,6.77,6.76,6.76,20800.0,6.2598,6.269,6.2598,6.2598,20800.0
2012-08-03 13:30:00,6.75,6.75,6.74,6.75,71200.0,6.2505,6.2505,6.2412,6.2505,71200.0
2012-08-03 14:00:00,6.75,6.77,6.75,6.77,25600.0,6.2505,6.269,6.2505,6.269,25600.0
2012-08-03 14:30:00,6.74,6.75,6.74,6.75,1600.0,6.2412,6.2505,6.2412,6.2505,1600.0
2012-08-03 15:00:00,6.75,6.76,6.73,6.73,6400.0,6.2505,6.2598,6.232,6.232,6400.0
2012-08-03 15:30:00,6.72,6.73,6.7,6.73,344800.0,6.2227,6.232,6.2042,6.232,344800.0
2012-08-06 09:30:00,6.77,6.86,6.77,6.84,431200.0,6.269,6.3524,6.269,6.3338,431200.0
2012-08-06 10:00:00,6.84,6.86,6.83,6.85,168000.0,6.3338,6.3524,6.3246,6.3431,168000.0
2012-08-06 10:30:00,6.86,6.87,6.85,6.86,72800.0,6.3524,6.3616,6.3431,6.3524,72800.0
2012-08-06 11:00:00,6.85,6.86,6.84,6.84,74400.0,6.3431,6.3524,6.3338,6.3338,74400.0
2012-08-06 11:30:00,6.83,6.85,6.83,6.85,46400.0,6.3246,6.3431,6.3246,6.3431,46400.0
2012-08-06 12:00:00,6.85,6.85,6.84,6.84,8000.0,6.3431,6.3431,6.3338,6.3338,8000.0
2012-08-06 12:30:00,6.84,6.86,6.84,6.86,57600.0,6.3338,6.3524,6.3338,6.3524,57600.0
2012-08-06 13:00:00,6.86,6.86,6.85,6.86,32000.0,6.3524,6.3524,6.3431,6.3524,32000.0
2012-08-06 13:30:00,6.86,6.86,6.83,6.84,34400.0,6.3524,6.3524,6.3246,6.3338,34400.0
2012-08-06 14:00:00,6.84,6.85,6.84,6.85,11200.0,6.3338,6.3431,6.3338,6.3431,11200.0
2012-08-06 14:30:00,6.85,6.85,6.85,6.85,35200.0,6.3431,6.3431,6.3431,6.3431,35200.0
2012-08-06 15:00:00,6.85,6.86,6.84,6.84,45600.0,6.3431,6.3524,6.3338,6.3338,45600.0
2012-08-06 15:30:00,6.84,6.85,6.77,6.77,205600.0,6.3338,6.3431,6.269,6.269,205600.0
2012-08-07 09:30:00,6.84,6.87,6.83,6.86,432000.0,6.3338,6.3616,6.3246,6.3524,432000.0
2012-08-07 10:00:00,6.88,6.9,6.86,6.9,67200.0,6.3709,6.3894,6.3524,6.3894,67200.0
2012-08-07 10:30:00,6.89,6.89,6.88,6.88,61600.0,6.3801,6.3801,6.3709,6.3709,61600.0
2012-08-07 11:00:00,6.87,6.87,6.85,6.86,157600.0,6.3616,6.3616,6.3431,6.3524,157600.0
2012-08-07 11:30:00,6.88,6.91,6.88,6.91,63200.0,6.3709,6.3987,6.3709,6.3987,63200.0
2012-08-07 12:00:00,6.91,6.91,6.91,6.91,0.0,6.3987,6.3987,6.3987,6.3987,0.0
2012-08-07 12:30:00,6.91,6.91,6.9,6.91,102400.0,6.3987,6.3987,6.3894,6.3987,102400.0
2012-08-07 13:00:00,6.9,6.91,6.9,6.91,66400.0,6.3894,6.3987,6.3894,6.3987,66400.0
2012-08-07 13:30:00,6.91,6.91,6.9,6.9,17600.0,6.3987,6.3987,6.3894,6.3894,17600.0
2012-08-07 14:00:00,6.91,6.91,6.89,6.89,48800.0,6.3987,6.3987,6.3801,6.3801,48800.0
2012-08-07 14:30:00,6.89,6.9,6.89,6.9,18400.0,6.3801,6.3894,6.3801,6.3894,18400.0
2012-08-07 15:00:00,6.88,6.88,6.87,6.88,88000.0,6.3709,6.3709,6.3616,6.3709,88000.0
2012-08-07 15:30:00,6.88,6.88,6.83,6.84,172800.0,6.3709,6.3709,6.3246,6.3338,172800.0
2012-08-08 09:30:00,6.78,6.84,6.76,6.83,144000.0,6.2783,6.3338,6.2598,6.3246,144000.0
2012-08-08 10:00:00,6.84,6.86,6.83,6.84,19200.0,6.3338,6.3524,6.3246,6.3338,19200.0
2012-08-08 10:30:00,6.83,6.84,6.83,6.84,38400.0,6.3246,6.3338,6.3246,6.3338,38400.0
2012-08-08 11:00:00,6.85,6.91,6.85,6.9,96000.0,6.3431,6.3987,6.3431,6.3894,96000.0
2012-08-08 11:30:00,6.9,6.91,6.9,6.9,32000.0,6.3894,6.3987,6.3894,6.3894,32000.0
2012-08-08 12:00:00,6.88,6.89,6.88,6.89,22400.0,6.3709,6.3801,6.3709,6.3801,22400.0
2012-08-08 12:30:00,6.87,6.87,6.85,6.86,11200.0,6.3616,6.3616,6.3431,6.3524,11200.0
2012-08-08 13:00:00,6.88,6.88,6.88,6.88,800.0,6.3709,6.3709,6.3709,6.3709,800.0
2012-08-08 13:30:00,6.87,6.87,6.87,6.87,800.0,6.3616,6.3616,6.3616,6.3616,800.0
2012-08-08 14:00:00,6.85,6.86,6.84,6.84,31200.0,6.3431,6.3524,6.3338,6.3338,31200.0
2012-08-08 14:30:00,6.86,6.86,6.84,6.85,20000.0,6.3524,6.3524,6.3338,6.3431,20000.0
2012-08-08 15:00:00,6.87,6.89,6.87,6.89,14400.0,6.3616,6.3801,6.3616,6.3801,14400.0
2012-08-08 15:30:00,6.89,6.89,6.85,6.87,39200.0,6.3801,6.3801,6.3431,6.3616,39200.0
2012-08-09 09:30:00,6.86,6.91,6.86,6.87,113600.0,6.3524,6.3987,6.3524,6.3616,113600.0
2012-08-09 10:00:00,6.88,6.9,6.88,6.89,56800.0,6.3709,6.3894,6.3709,6.3801,56800.0
2012-08-09 10:30:00,6.9,6.9,6.9,6.9,36800.0,6.3894,6.3894,6.3894,6.3894,36800.0
2012-08-09 11:00:00,6.89,6.89,6.87,6.87,10400.0,6.3801,6.3801,6.3616,6.3616,10400.0
2012-08-09 11:30:00,6.87,6.87,6.79,6.81,41600.0,6.3616,6.3616,6.2875,6.3061,41600.0
2012-08-09 12:00:00,6.82,6.82,6.82,6.82,800.0,6.3153,6.3153,6.3153,6.3153,800.0
2012-08-09 12:30:00,6.83,6.86,6.83,6.86,18400.0,6.3246,6.3524,6.3246,6.3524,18400.0
2012-08-09 13:00:00,6.87,6.88,6.85,6.86,30400.0,6.3616,6.3709,6.3431,6.3524,30400.0
2012-08-09 13:30:00,6.86,6.86,6.85,6.85,4000.0,6.3524,6.3524,6.3431,6.3431,4000.0
2012-08-09 14:00:00,6.85,6.86,6.85,6.86,8000.0,6.3431,6.3524,6.3431,6.3524,8000.0
2012-08-09 14:30:00,6.87,6.88,6.87,6.88,30400.0,6.3616,6.3709,6.3616,6.3709,30400.0
2012-08-09 15:00:00,6.86,6.87,6.86,6.87,5600.0,6.3524,6.3616,6.3524,6.3616,5600.0
2012-08-09 15:30:00,6.87,6.87,6.84,6.86,144800.0,6.3616,6.3616,6.3338,6.3524,144800.0
2012-08-10 09:30:00,6.81,6.81,6.75,6.76,178400.0,6.3061,6.3061,6.2505,6.2598,178400.0
2012-08-10 10:00:00,6.77,6.83,6.77,6.82,65600.0,6.269,6.3246,6.269,6.3153,65600.0
2012-08-10 10:30:00,6.83,6.85,6.83,6.83,91200.0,6.3246,6.3431,6.3246,6.3246,91200.0
2012-08-10 11:00:00,6.83,6.83,6.78,6.82,123200.0,6.3246,6.3246,6.2783,6.3153,123200.0
2012-08-10 11:30:00,6.82,6.84,6.81,6.84,42400.0,6.3153,6.3338,6.3061,6.3338,42400.0
2012-08-10 12:00:00,6.84,6.84,6.83,6.83,23200.0,6.3338,6.3338,6.3246,6.3246,23200.0
2012-08-10 12:30:00,6.83,6.83,6.83,6.83,7200.0,6.3246,6.3246,6.3246,6.3246,7200.0
2012-08-10 13:00:00,6.83,6.83,6.83,6.83,0.0,6.3246,6.3246,6.3246,6.3246,0.0
2012-08-10 13:30:00,6.83,6.85,6.83,6.84,52000.0,6.3246,6.3431,6.3246,6.3338,52000.0
2012-08-10 14:00:00,6.84,6.85,6.83,6.83,48000.0,6.3338,6.3431,6.3246,6.3246,48000.0
2012-08-10 14:30:00,6.84,6.86,6.84,6.86,14400.0,6.3338,6.3524,6.3338,6.3524,14400.0
2012-08-10 15:00:00,6.85,6.88,6.85,6.88,20000.0,6.3431,6.3709,6.3431,6.3709,20000.0
2012-08-10 15:30:00,6.88,6.92,6.87,6.92,248800.0,6.3709,6.4079,6.3616,6.4079,248800.0
2012-08-13 09:30:00,6.89,6.92,6.87,6.91,88800.0,6.3801,6.4079,6.3616,6.3987,88800.0
2012-08-13 10:00:00,6.91,6.91,6.84,6.85,80000.0,6.3987,6.3987,6.3338,6.3431,80000.0
2012-08-13 10:30:00,6.84,6.84,6.81,6.82,111200.0,6.3338,6.3338,6.3061,6.3153,111200.0
2012-08-13 11:00:00,6.82,6.82,6.79,6.81,57600.0,6.3153,6.3153,6.2875,6.3061,57600.0
2012-08-13 11:30:00,6.81,6.82,6.81,6.81,33600.0,6.3061,6.3153,6.3061,6.3061,33600.0
2012-08-13 12:00:00,6.81,6.81,6.78,6.79,37600.0,6.3061,6.3061,6.2783,6.2875,37600.0
2012-08-13 12:30:00,6.79,6.83,6.79,6.83,43200.0,6.2875,6.3246,6.2875,6.3246,43200.0
2012-08-13 13:00:00,6.82,6.82,6.82,6.82,3200.0,6.3153,6.3153,6.3153,6.3153,3200.0
2012-08-13 13:30:00,6.83,6.83,6.83,6.83,1600.0,6.3246,6.3246,6.3246,6.3246,1600.0
2012-08-13 14:00:00,6.83,6.86,6.83,6.86,47200.0,6.3246,6.3524,6.3246,6.3524,47200.0
2012-08-13 14:30:00,6.86,6.88,6.86,6.88,176800.0,6.3524,6.3709,6.3524,6.3709,176800.0
2012-08-13 15:00:00,6.88,6.88,6.88,6.88,11200.0,6.3709,6.3709,6.3709,6.3709,11200.0
2012-08-13 15:30:00,6.86,6.87,6.86,6.87,100800.0,6.3524,6.3616,6.3524,6.3616,100800.0
2012-08-14 09:30:00,6.94,6.95,6.89,6.91,341600.0,6.4264,6.4357,6.3801,6.3987,341600.0
2012-08-14 10:00:00,6.9,6.93,6.9,6.91,41600.0,6.3894,6.4172,6.3894,6.3987,41600.0
2012-08-14 10:30:00,6.9,6.9,6.9,6.9,1600.0,6.3894,6.3894,6.3894,6.3894,1600.0
2012-08-14 11:00:00,6.92,6.93,6.92,6.92,46400.0,6.4079,6.4172,6.4079,6.4079,46400.0
2012-08-14 11:30:00,6.93,6.95,6.93,6.93,11200.0,6.4172,6.4357,6.4172,6.4172,11200.0
2012-08-14 12:00:00,6.94,6.94,6.92,6.92,60000.0,6.4264,6.4264,6.4079,6.4079,60000.0
2012-08-14 12:30:00,6.93,6.93,6.9,6.9,32800.0,6.4172,6.4172,6.3894,6.3894,32800.0
2012-08-14 13:00:00,6.91,6.91,6.89,6.89,34400.0,6.3987,6.3987,6.3801,6.3801,34400.0
2012-08-14 13:30:00,6.9,6.9,6.89,6.9,6400.0,6.3894,6.3894,6.3801,6.3894,6400.0
2012-08-14 14:00:00,6.9,6.91,6.9,6.91,4800.0,6.3894,6.3987,6.3894,6.3987,4800.0
2012-08-14 14:30:00,6.89,6.89,6.89,6.89,6400.0,6.3801,6.3801,6.3801,6.3801,6400.0
2012-08-14 15:00:00,6.92,6.92,6.87,6.89,21600.0,6.4079,6.4079,6.3616,6.3801,21600.0
2012-08-14 15:30:00,6.89,6.89,6.84,6.87,120000.0,6.3801,6.3801,6.3338,6.3616,120000.0
2012-08-15 09:30:00,6.86,6.92,6.86,6.92,176000.0,6.3524,6.4079,6.3524,6.4079,176000.0
2012-08-15 10:00:00,6.92,6.93,6.9,6.9,93600.0,6.4079,6.4172,6.3894,6.3894,93600.0
2012-08-15 10:30:00,6.9,6.9,6.88,6.88,18400.0,6.3894,6.3894,6.3709,6.3709,18400.0
2012-08-15 11:00:00,6.88,6.91,6.88,6.88,31200.0,6.3709,6.3987,6.3709,6.3709,31200.0
2012-08-15 11:30:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:00:00,6.88,6.88,6.88,6.88,0.0,6.3709,6.3709,6.3709,6.3709,0.0
2012-08-15 12:30:00,6.91,6.91,6.9,6.9,15200.0,6.3987,6.3987,6.3894,6.3894,15200.0
2012-08-15 13:00:00,6.89,6.89,6.88,6.88,24800.0,6.3801,6.3801,6.3709,6.3709,24800.0
2012-08-15 13:30:00,6.89,6.89,6.88,6.88,11200.0,6.3801,6.3801,6.3709,6.3709,11200.0
2012-08-15 14:00:00,6.88,6.9,6.88,6.89,9600.0,6.3709,6.3894,6.3709,6.3801,9600.0
2012-08-15 14:30:00,6.89,6.93,6.89,6.93,20800.0,6.3801,6.4172,6.3801,6.4172,20800.0
2012-08-15 15:00:00,6.91,6.91,6.89,6.89,20800.0,6.3987,6.3987,6.3801,6.3801,20800.0
2012-08-15 15:30:00,6.89,6.9,6.88,6.89,390400.0,6.3801,6.3894,6.3709,6.3801,390400.0
2012-08-16 09:30:00,6.91,6.91,6.87,6.89,79200.0,6.3987,6.3987,6.3616,6.3801,79200.0
2012-08-16 10:00:00,6.88,6.89,6.86,6.89,62400.0,6.3709,6.3801,6.3524,6.3801,62400.0
2012-08-16 10:30:00,6.89,6.95,6.89,6.94,56800.0,6.3801,6.4357,6.3801,6.4264,56800.0
2012-08-16 11:00:00,6.93,6.95,6.93,6.95,41600.0,6.4172,6.4357,6.4172,6.4357,41600.0
2012-08-16 11:30:00,6.95,6.98,6.95,6.98,76000.0,6.4357,6.4635,6.4357,6.4635,76000.0
2012-08-16 12:00:00,6.98,7.0,6.97,6.99,26400.0,6.4635,6.482,6.4542,6.4727,26400.0
2012-08-16 12:30:00,6.99,7.0,6.99,7.0,56000.0,6.4727,6.482,6.4727,6.482,56000.0
2012-08-16 13:00:00,7.0,7.01,7.0,7.01,28800.0,6.482,6.4913,6.482,6.4913,28800.0
2012-08-16 13:30:00,7.0,7.0,6.99,7.0,49600.0,6.482,6.482,6.4727,6.482,49600.0
2012-08-16 14:00:00,7.01,7.03,7.01,7.02,78400.0,6.4913,6.5098,6.4913,6.5005,78400.0
2012-08-16 14:30:00,7.02,7.05,7.02,7.04,92800.0,6.5005,6.5283,6.5005,6.519,92800.0
2012-08-16 15:00:00,7.04,7.05,7.03,7.05,81600.0,6.519,6.5283,6.5098,6.5283,81600.0
2012-08-16 15:30:00,7.04,7.04,7.0,7.02,240000.0,6.519,6.519,6.482,6.5005,240000.0
2012-08-17 09:30:00,7.06,7.06,7.02,7.05,35200.0,6.5376,6.5376,6.5005,6.5283,35200.0
2012-08-17 10:00:00,7.05,7.05,7.03,7.03,20000.0,6.5283,6.5283,6.5098,6.5098,20000.0
2012-08-17 10:30:00,7.03,7.04,7.02,7.03,77600.0,6.5098,6.519,6.5005,6.5098,77600.0
2012-08-17 11:00:00,7.04,7.04,7.03,7.03,37600.0,6.519,6.519,6.5098,6.5098,37600.0
2012-08-17 11:30:00,7.03,7.05,7.03,7.05,4000.0,6.5098,6.5283,6.5098,6.5283,4000.0
2012-08-17 12:00:00,7.05,7.05,7.05,7.05,31200.0,6.5283,6.5283,6.5283,6.5283,31200.0
2012-08-17 12:30:00,7.04,7.04,7.03,7.03,5600.0,6.519,6.519,6.5098,6.5098,5600.0
2012-08-17 13:00:00,7.03,7.04,7.03,7.03,14400.0,6.5098,6.519,6.5098,6.5098,14400.0
2012-08-17 13:30:00,7.03,7.03,7.03,7.03,1600.0,6.5098,6.5098,6.5098,6.5098,1600.0
2012-08-17 14:00:00,7.04,7.04,7.04,7.04,3200.0,6.519,6.519,6.519,6.519,3200.0
2012-08-17 14:30:00,7.05,7.05,7.04,7.04,12000.0,6.5283,6.5283,6.519,6.519,12000.0
2012-08-17 15:00:00,7.05,7.05,7.04,7.04,21600.0,6.5283,6.5283,6.519,6.519,21600.0
2012-08-17 15:30:00,7.04,7.07,7.03,7.07,72000.0,6.519,6.5468,6.5098,6.5468,72000.0
2012-08-20 09:30:00,7.02,7.04,7.01,7.03,170400.0,6.5005,6.519,6.4913,6.5098,170400.0
2012-08-20 10:00:00,7.03,7.03,6.99,7.0,64000.0,6.5098,6.5098,6.4727,6.482,64000.0
2012-08-20 10:30:00,6.99,7.03,6.99,7.03,34400.0,6.4727,6.5098,6.4727,6.5098,34400.0
2012-08-20 11:00:00,7.03,7.03,7.03,7.03,2400.0,6.5098,6.5098,6.5098,6.5098,2400.0
2012-08-20 11:30:00,7.01,7.04,7.01,7.04,5600.0,6.4913,6.519,6.4913,6.519,5600.0
2012-08-20 12:00:00,7.04,7.04,7.04,7.04,60000.0,6.519,6.519,6.519,6.519,60000.0
2012-08-20 12:30:00,7.04,7.04,7.03,7.04,37600.0,6.519,6.519,6.5098,6.519,37600.0
2012-08-20 13:00:00,7.04,7.04,7.03,7.03,23200.0,6.519,6.519,6.5098,6.5098,23200.0
2012-08-20 13:30:00,7.02,7.03,7.02,7.03,9600.0,6.5005,6.5098,6.5005,6.5098,9600.0
2012-08-20 14:00:00,7.03,7.05,7.02,7.05,6400.0,6.5098,6.5283,6.5005,6.5283,6400.0
2012-08-20 14:30:00,7.05,7.05,7.04,7.04,12000.0,6.5283,6.5283,6.519,6.519,12000.0
2012-08-20 15:00:00,7.04,7.04,7.03,7.04,12000.0,6.519,6.519,6.5098,6.519,12000.0
2012-08-20 15:30:00,7.05,7.06,7.04,7.05,120000.0,6.5283,6.5376,6.519,6.5283,120000.0
2012-08-21 09:30:00,7.08,7.08,7.07,7.07,88800.0,6.5561,6.5561,6.5468,6.5468,88800.0
2012-08-21 10:00:00,7.11,7.13,7.1,7.12,80800.0,6.5839,6.6024,6.5746,6.5931,80800.0
2012-08-21 10:30:00,7.13,7.15,7.13,7.13,177600.0,6.6024,6.6209,6.6024,6.6024,177600.0
2012-08-21 11:00:00,7.13,7.13,7.09,7.09,56000.0,6.6024,6.6024,6.5653,6.5653,56000.0
2012-08-21 11:30:00,7.09,7.09,7.05,7.05,68000.0,6.5653,6.5653,6.5283,6.5283,68000.0
2012-08-21 12:00:00,7.05,7.06,7.04,7.05,26400.0,6.5283,6.5376,6.519,6.5283,26400.0
2012-08-21 12:30:00,7.05,7.05,7.04,7.04,20800.0,6.5283,6.5283,6.519,6.519,20800.0
2012-08-21 13:00:00,7.04,7.04,7.03,7.04,52800.0,6.519,6.519,6.5098,6.519,52800.0
2012-08-21 13:30:00,7.02,7.02,6.99,7.01,68000.0,6.5005,6.5005,6.4727,6.4913,68000.0
2012-08-21 14:00:00,7.01,7.01,6.99,6.99,91200.0,6.4913,6.4913,6.4727,6.4727,91200.0
2012-08-21 14:30:00,6.99,6.99,6.97,6.97,92000.0,6.4727,6.4727,6.4542,6.4542,92000.0
2012-08-21 15:00:00,6.97,6.97,6.92,6.92,46400.0,6.4542,6.4542,6.4079,6.4079,46400.0
2012-08-21 15:30:00,6.93,6.96,6.93,6.94,56800.0,6.4172,6.445,6.4172,6.4264,56800.0
2012-08-22 09:30:00,6.92,6.95,6.91,6.94,148800.0,6.4079,6.4357,6.3987,6.4264,148800.0
2012-08-22 10:00:00,6.94,6.94,6.91,6.92,54400.0,6.4264,6.4264,6.3987,6.4079,54400.0
2012-08-22 10:30:00,6.93,6.93,6.88,6.88,38400.0,6.4172,6.4172,6.3709,6.3709,38400.0
2012-08-22 11:00:00,6.88,6.89,6.86,6.86,30400.0,6.3709,6.3801,6.3524,6.3524,30400.0
2012-08-22 11:30:00,6.85,6.87,6.84,6.86,26400.0,6.3431,6.3616,6.3338,6.3524,26400.0
2012-08-22 12:00:00,6.87,6.87,6.85,6.85,21600.0,6.3616,6.3616,6.3431,6.3431,21600.0
2012-08-22 12:30:00,6.84,6.85,6.82,6.83,68000.0,6.3338,6.3431,6.3153,6.3246,68000.0
2012-08-22 13:00:00,6.84,6.85,6.84,6.85,5600.0,6.3338,6.3431,6.3338,6.3431,5600.0
2012-08-22 13:30:00,6.85,6.86,6.83,6.84,34400.0,6.3431,6.3524,6.3246,6.3338,34400.0
2012-08-22 14:00:00,6.87,6.91,6.85,6.86,75200.0,6.3616,6.3987,6.3431,6.3524,75200.0
2012-08-22 14:30:00,6.89,6.93,6.89,6.92,140800.0,6.3801,6.4172,6.3801,6.4079,140800.0
2012-08-22 15:00:00,6.92,6.93,6.89,6.91,49600.0,6.4079,6.4172,6.3801,6.3987,49600.0
2012-08-22 15:30:00,6.9,6.92,6.89,6.9,104000.0,6.3894,6.4079,6.3801,6.3894,104000.0
2012-08-23 09:30:00,6.87,6.87,6.78,6.78,108000.0,6.3616,6.3616,6.2783,6.2783,108000.0
2012-08-23 10:00:00,6.78,6.79,6.75,6.78,82400.0,6.2783,6.2875,6.2505,6.2783,82400.0
2012-08-23 10:30:00,6.77,6.81,6.77,6.79,65600.0,6.269,6.3061,6.269,6.2875,65600.0
2012-08-23 11:00:00,6.79,6.8,6.76,6.79,15200.0,6.2875,6.2968,6.2598,6.2875,15200.0
2012-08-23 11:30:00,6.78,6.78,6.76,6.78,40800.0,6.2783,6.2783,6.2598,6.2783,40800.0
2012-08-23 12:00:00,6.77,6.77,6.75,6.76,66400.0,6.269,6.269,6.2505,6.2598,66400.0
2012-08-23 12:30:00,6.76,6.77,6.75,6.75,24800.0,6.2598,6.269,6.2505,6.2505,24800.0
2012-08-23 13:00:00,6.74,6.75,6.71,6.72,114400.0,6.2412,6.2505,6.2135,6.2227,114400.0
2012-08-23 13:30:00,6.72,6.73,6.71,6.72,19200.0,6.2227,6.232,6.2135,6.2227,19200.0
2012-08-23 14:00:00,6.73,6.74,6.72,6.72,36000.0,6.232,6.2412,6.2227,6.2227,36000.0
2012-08-23 14:30:00,6.72,6.74,6.72,6.74,20800.0,6.2227,6.2412,6.2227,6.2412,20800.0
2012-08-23 15:00:00,6.73,6.75,6.72,6.72,53600.0,6.232,6.2505,6.2227,6.2227,53600.0
2012-08-23 15:30:00,6.72,6.74,6.71,6.73,149600.0,6.2227,6.2412,6.2135,6.232,149600.0
2012-08-24 09:30:00,6.7,6.71,6.68,6.68,96800.0,6.2042,6.2135,6.1857,6.1857,96800.0
2012-08-24 10:00:00,6.7,6.73,6.7,6.73,34400.0,6.2042,6.232,6.2042,6.232,34400.0
2012-08-24 10:30:00,6.73,6.78,6.73,6.77,76800.0,6.232,6.2783,6.232,6.269,76800.0
2012-08-24 11:00:00,6.78,6.86,6.78,6.85,307200.0,6.2783,6.3524,6.2783,6.3431,307200.0
2012-08-24 11:30:00,6.84,6.85,6.82,6.82,53600.0,6.3338,6.3431,6.3153,6.3153,53600.0
2012-08-24 12:00:00,6.83,6.83,6.82,6.83,18400.0,6.3246,6.3246,6.3153,6.3246,18400.0
2012-08-24 12:30:00,6.84,6.86,6.84,6.85,54400.0,6.3338,6.3524,6.3338,6.3431,54400.0
2012-08-24 13:00:00,6.84,6.85,6.84,6.85,8800.0,6.3338,6.3431,6.3338,6.3431,8800.0
2012-08-24 13:30:00,6.85,6.89,6.85,6.87,100800.0,6.3431,6.3801,6.3431,6.3616,100800.0
2012-08-24 14:00:00,6.87,6.87,6.86,6.87,41600.0,6.3616,6.3616,6.3524,6.3616,41600.0
2012-08-24 14:30:00,6.85,6.85,6.85,6.85,23200.0,6.3431,6.3431,6.3431,6.3431,23200.0
2012-08-24 15:00:00,6.87,6.88,6.87,6.88,11200.0,6.3616,6.3709,6.3616,6.3709,11200.0
2012-08-24 15:30:00,6.87,6.91,6.86,6.88,122400.0,6.3616,6.3987,6.3524,6.3709,122400.0
2012-08-27 09:30:00,6.89,6.9,6.84,6.84,100000.0,6.3801,6.3894,6.3338,6.3338,100000.0
2012-08-27 10:00:00,6.83,6.85,6.83,6.85,59200.0,6.3246,6.3431,6.3246,6.3431,59200.0
2012-08-27 10:30:00,6.84,6.85,6.83,6.83,40800.0,6.3338,6.3431,6.3246,6.3246,40800.0
2012-08-27 11:00:00,6.86,6.9,6.86,6.89,26400.0,6.3524,6.3894,6.3524,6.3801,26400.0
2012-08-27 11:30:00,6.91,6.91,6.89,6.89,19200.0,6.3987,6.3987,6.3801,6.3801,19200.0
2012-08-27 12:00:00,6.89,6.89,6.89,6.89,0.0,6.3801,6.3801,6.3801,6.3801,0.0
2012-08-27 12:30:00,6.88,6.89,6.88,6.89,19200.0,6.3709,6.3801,6.3709,6.3801,19200.0
2012-08-27 13:00:00,6.89,6.89,6.89,6.89,84800.0,6.3801,6.3801,6.3801,6.3801,84800.0
2012-08-27 13:30:00,6.88,6.88,6.88,6.88,1600.0,6.3709,6.3709,6.3709,6.3709,1600.0
2012-08-27 14:00:00,6.87,6.87,6.87,6.87,11200.0,6.3616,6.3616,6.3616,6.3616,11200.0
2012-08-27 14:30:00,6.87,6.88,6.87,6.88,5600.0,6.3616,6.3709,6.3616,6.3709,5600.0
2012-08-27 15:00:00,6.87,6.87,6.85,6.86,56000.0,6.3616,6.3616,6.3431,6.3524,56000.0
2012-08-27 15:30:00,6.86,6.86,6.82,6.83,192000.0,6.3524,6.3524,6.3153,6.3246,192000.0
2012-08-28 09:30:00,6.81,6.84,6.79,6.79,51200.0,6.3061,6.3338,6.2875,6.2875,51200.0
2012-08-28 10:00:00,6.77,6.85,6.76,6.85,85600.0,6.269,6.3431,6.2598,6.3431,85600.0
2012-08-28 10:30:00,6.85,6.86,6.83,6.84,34400.0,6.3431,6.3524,6.3246,6.3338,34400.0
2012-08-28 11:00:00,6.83,6.84,6.82,6.82,6400.0,6.3246,6.3338,6.3153,6.3153,6400.0
2012-08-28 11:30:00,6.82,6.84,6.82,6.84,38400.0,6.3153,6.3338,6.3153,6.3338,38400.0
2012-08-28 12:00:00,6.85,6.86,6.85,6.86,17600.0,6.3431,6.3524,6.3431,6.3524,17600.0
2012-08-28 12:30:00,6.84,6.84,6.84,6.84,12800.0,6.3338,6.3338,6.3338,6.3338,12800.0
2012-08-28 13:00:00,6.84,6.84,6.83,6.83,8800.0,6.3338,6.3338,6.3246,6.3246,8800.0
2012-08-28 13:30:00,6.83,6.83,6.8,6.8,8000.0,6.3246,6.3246,6.2968,6.2968,8000.0
2012-08-28 14:00:00,6.81,6.85,6.81,6.85,23200.0,6.3061,6.3431,6.3061,6.3431,23200.0
2012-08-28 14:30:00,6.85,6.85,6.83,6.83,10400.0,6.3431,6.3431,6.3246,6.3246,10400.0
2012-08-28 15:00:00,6.83,6.86,6.82,6.82,11200.0,6.3246,6.3524,6.3153,6.3153,11200.0
2012-08-28 15:30:00,6.82,6.83,6.8,6.8,76800.0,6.3153,6.3246,6.2968,6.2968,76800.0
2012-08-29 09:30:00,6.8,6.83,6.77,6.77,137600.0,6.2968,6.3246,6.269,6.269,137600.0
2012-08-29 10:00:00,6.79,6.81,6.78,6.81,25600.0,6.2875,6.3061,6.2783,6.3061,25600.0
2012-08-29 10:30:00,6.8,6.8,6.77,6.77,12800.0,6.2968,6.2968,6.269,6.269,12800.0
2012-08-29 11:00:00,6.78,6.78,6.78,6.78,11200.0,6.2783,6.2783,6.2783,6.2783,11200.0
2012-08-29 11:30:00,6.8,6.81,6.8,6.8,62400.0,6.2968,6.3061,6.2968,6.2968,62400.0
2012-08-29 12:00:00,6.81,6.81,6.8,6.81,26400.0,6.3061,6.3061,6.2968,6.3061,26400.0
2012-08-29 12:30:00,6.82,6.82,6.82,6.82,6400.0,6.3153,6.3153,6.3153,6.3153,6400.0
2012-08-29 13:00:00,6.83,6.85,6.83,6.85,23200.0,6.3246,6.3431,6.3246,6.3431,23200.0
2012-08-29 13:30:00,6.85,6.86,6.85,6.85,82400.0,6.3431,6.3524,6.3431,6.3431,82400.0
2012-08-29 14:00:00,6.85,6.85,6.85,6.85,4800.0,6.3431,6.3431,6.3431,6.3431,4800.0
2012-08-29 14:30:00,6.83,6.83,6.83,6.83,11200.0,6.3246,6.3246,6.3246,6.3246,11200.0
2012-08-29 15:00:00,6.83,6.83,6.81,6.81,11200.0,6.3246,6.3246,6.3061,6.3061,11200.0
2012-08-29 15:30:00,6.83,6.83,6.8,6.82,56800.0,6.3246,6.3246,6.2968,6.3153,56800.0
2012-08-30 09:30:00,6.73,6.73,6.69,6.7,193600.0,6.232,6.232,6.1949,6.2042,193600.0
2012-08-30 10:00:00,6.69,6.71,6.65,6.65,147200.0,6.1949,6.2135,6.1579,6.1579,147200.0
2012-08-30 10:30:00,6.66,6.67,6.61,6.64,198400.0,6.1672,6.1764,6.1209,6.1486,198400.0
2012-08-30 11:00:00,6.64,6.68,6.64,6.67,40000.0,6.1486,6.1857,6.1486,6.1764,40000.0
2012-08-30 11:30:00,6.67,6.67,6.65,6.66,23200.0,6.1764,6.1764,6.1579,6.1672,23200.0
2012-08-30 12:00:00,6.65,6.65,6.64,6.64,12000.0,6.1579,6.1579,6.1486,6.1486,12000.0
2012-08-30 12:30:00,6.66,6.67,6.66,6.67,5600.0,6.1672,6.1764,6.1672,6.1764,5600.0
2012-08-30 13:00:00,6.67,6.67,6.64,6.64,10400.0,6.1764,6.1764,6.1486,6.1486,10400.0
2012-08-30 13:30:00,6.65,6.66,6.65,6.66,7200.0,6.1579,6.1672,6.1579,6.1672,7200.0
2012-08-30 14:00:00,6.68,6.68,6.68,6.68,4000.0,6.1857,6.1857,6.1857,6.1857,4000.0
2012-08-30 14:30:00,6.68,6.69,6.66,6.69,36000.0,6.1857,6.1949,6.1672,6.1949,36000.0
2012-08-30 15:00:00,6.69,6.69,6.68,6.69,44800.0,6.1949,6.1949,6.1857,6.1949,44800.0
2012-08-30 15:30:00,6.7,6.71,6.64,6.65,73600.0,6.2042,6.2135,6.1486,6.1579,73600.0
2012-08-31 09:30:00,6.76,6.84,6.76,6.8,280800.0,6.2598,6.3338,6.2598,6.2968,280800.0
2012-08-31 10:00:00,6.8,6.83,6.68,6.8,602400.0,6.2968,6.3246,6.1857,6.2968,602400.0
2012-08-31 10:30:00,6.8,6.86,6.79,6.86,175200.0,6.2968,6.3524,6.2875,6.3524,175200.0
2012-08-31 11:00:00,6.87,6.88,6.85,6.85,60000.0,6.3616,6.3709,6.3431,6.3431,60000.0
2012-08-31 11:30:00,6.84,6.84,6.83,6.84,33600.0,6.3338,6.3338,6.3246,6.3338,33600.0
2012-08-31 12:00:00,6.84,6.84,6.75,6.76,118400.0,6.3338,6.3338,6.2505,6.2598,118400.0
2012-08-31 12:30:00,6.77,6.77,6.77,6.77,19200.0,6.269,6.269,6.269,6.269,19200.0
2012-08-31 13:00:00,6.77,6.77,6.72,6.73,40000.0,6.269,6.269,6.2227,6.232,40000.0
2012-08-31 13:30:00,6.75,6.77,6.75,6.77,5600.0,6.2505,6.269,6.2505,6.269,5600.0
2012-08-31 14:00:00,6.78,6.83,6.78,6.83,4800.0,6.2783,6.3246,6.2783,6.3246,4800.0
2012-08-31 14:30:00,6.82,6.82,6.8,6.81,4800.0,6.3153,6.3153,6.2968,6.3061,4800.0
2012-08-31 15:00:00,6.79,6.79,6.76,6.76,19200.0,6.2875,6.2875,6.2598,6.2598,19200.0
2012-08-31 15:30:00,6.77,6.83,6.75,6.79,116000.0,6.269,6.3246,6.2505,6.2875,116000.0
2012-09-04 09:30:00,6.78,6.79,6.73,6.74,87200.0,6.2783,6.2875,6.232,6.2412,87200.0
2012-09-04 10:00:00,6.73,6.73,6.66,6.67,70400.0,6.232,6.232,6.1672,6.1764,70400.0
2012-09-04 10:30:00,6.63,6.65,6.61,6.61,42400.0,6.1394,6.1579,6.1209,6.1209,42400.0
2012-09-04 11:00:00,6.62,6.65,6.61,6.65,61600.0,6.1301,6.1579,6.1209,6.1579,61600.0
2012-09-04 11:30:00,6.65,6.65,6.63,6.64,49600.0,6.1579,6.1579,6.1394,6.1486,49600.0
2012-09-04 12:00:00,6.64,6.64,6.64,6.64,27200.0,6.1486,6.1486,6.1486,6.1486,27200.0
2012-09-04 12:30:00,6.64,6.66,6.64,6.66,43200.0,6.1486,6.1672,6.1486,6.1672,43200.0
2012-09-04 13:00:00,6.66,6.67,6.65,6.67,25600.0,6.1672,6.1764,6.1579,6.1764,25600.0
2012-09-04 13:30:00,6.67,6.67,6.65,6.66,180800.0,6.1764,6.1764,6.1579,6.1672,180800.0
2012-09-04 14:00:00,6.66,6.72,6.65,6.72,67200.0,6.1672,6.2227,6.1579,6.2227,67200.0
2012-09-04 14:30:00,6.72,6.76,6.72,6.75,185600.0,6.2227,6.2598,6.2227,6.2505,185600.0
2012-09-04 15:00:00,6.74,6.76,6.73,6.75,150400.0,6.2412,6.2598,6.232,6.2505,150400.0
2012-09-04 15:30:00,6.74,6.74,6.7,6.7,208000.0,6.2412,6.2412,6.2042,6.2042,208000.0
2012-09-05 09:30:00,6.74,6.74,6.68,6.7,74400.0,6.2412,6.2412,6.1857,6.2042,74400.0
2012-09-05 10:00:00,6.72,6.77,6.72,6.77,88800.0,6.2227,6.269,6.2227,6.269,88800.0
2012-09-05 10:30:00,6.78,6.78,6.72,6.73,55200.0,6.2783,6.2783,6.2227,6.232,55200.0
2012-09-05 11:00:00,6.71,6.74,6.71,6.74,16000.0,6.2135,6.2412,6.2135,6.2412,16000.0
2012-09-05 11:30:00,6.76,6.76,6.76,6.76,17600.0,6.2598,6.2598,6.2598,6.2598,17600.0
2012-09-05 12:00:00,6.75,6.75,6.75,6.75,800.0,6.2505,6.2505,6.2505,6.2505,800.0
2012-09-05 12:30:00,6.75,6.75,6.74,6.75,160800.0,6.2505,6.2505,6.2412,6.2505,160800.0
2012-09-05 13:00:00,6.75,6.75,6.74,6.74,23200.0,6.2505,6.2505,6.2412,6.2412,23200.0
2012-09-05 13:30:00,6.73,6.73,6.68,6.7,109600.0,6.232,6.232,6.1857,6.2042,109600.0
2012-09-05 14:00:00,6.7,6.71,6.69,6.71,54400.0,6.2042,6.2135,6.1949,6.2135,54400.0
2012-09-05 14:30:00,6.71,6.73,6.71,6.72,30400.0,6.2135,6.232,6.2135,6.2227,30400.0
2012-09-05 15:00:00,6.72,6.73,6.7,6.72,36800.0,6.2227,6.232,6.2042,6.2227,36800.0
2012-09-05 15:30:00,6.72,6.73,6.71,6.71,128800.0,6.2227,6.232,6.2135,6.2135,128800.0
2012-09-06 09:30:00,6.84,6.97,6.84,6.96,369600.0,6.3338,6.4542,6.3338,6.445,369600.0
2012-09-06 10:00:00,6.96,7.02,6.96,7.02,184000.0,6.445,6.5005,6.445,6.5005,184000.0
2012-09-06 10:30:00,7.02,7.09,7.02,7.09,96000.0,6.5005,6.5653,6.5005,6.5653,96000.0
2012-09-06 11:00:00,7.09,7.1,7.05,7.06,187200.0,6.5653,6.5746,6.5283,6.5376,187200.0
2012-09-06 11:30:00,7.07,7.1,7.07,7.1,65600.0,6.5468,6.5746,6.5468,6.5746,65600.0
2012-09-06 12:00:00,7.08,7.09,7.07,7.08,64000.0,6.5561,6.5653,6.5468,6.5561,64000.0
2012-09-06 12:30:00,7.08,7.09,7.08,7.09,17600.0,6.5561,6.5653,6.5561,6.5653,17600.0
2012-09-06 13:00:00,7.08,7.08,7.07,7.07,30400.0,6.5561,6.5561,6.5468,6.5468,30400.0
2012-09-06 13:30:00,7.07,7.07,7.07,7.07,36000.0,6.5468,6.5468,6.5468,6.5468,36000.0
2012-09-06 14:00:00,7.08,7.08,7.06,7.06,35200.0,6.5561,6.5561,6.5376,6.5376,35200.0
2012-09-06 14:30:00,7.06,7.07,7.06,7.07,27200.0,6.5376,6.5468,6.5376,6.5468,27200.0
2012-09-06 15:00:00,7.05,7.06,7.04,7.06,30400.0,6.5283,6.5376,6.519,6.5376,30400.0
2012-09-06 15:30:00,7.07,7.1,7.07,7.1,124800.0,6.5468,6.5746,6.5468,6.5746,124800.0
2012-09-07 09:30:00,7.1,7.14,7.09,7.11,136800.0,6.5746,6.6116,6.5653,6.5839,136800.0
2012-09-07 10:00:00,7.1,7.12,7.09,7.1,156800.0,6.5746,6.5931,6.5653,6.5746,156800.0
2012-09-07 10:30:00,7.09,7.12,7.08,7.11,83200.0,6.5653,6.5931,6.5561,6.5839,83200.0
2012-09-07 11:00:00,7.08,7.1,7.07,7.09,32000.0,6.5561,6.5746,6.5468,6.5653,32000.0
2012-09-07 11:30:00,7.1,7.1,7.08,7.09,69600.0,6.5746,6.5746,6.5561,6.5653,69600.0
2012-09-07 12:00:00,7.09,7.09,7.08,7.08,21600.0,6.5653,6.5653,6.5561,6.5561,21600.0
2012-09-07 12:30:00,7.08,7.09,7.08,7.09,27200.0,6.5561,6.5653,6.5561,6.5653,27200.0
2012-09-07 13:00:00,7.09,7.1,7.08,7.09,36000.0,6.5653,6.5746,6.5561,6.5653,36000.0
2012-09-07 13:30:00,7.08,7.08,7.07,7.08,9600.0,6.5561,6.5561,6.5468,6.5561,9600.0
2012-09-07 14:00:00,7.07,7.09,7.07,7.08,92800.0,6.5468,6.5653,6.5468,6.5561,92800.0
2012-09-07 14:30:00,7.09,7.09,7.08,7.08,78400.0,6.5653,6.5653,6.5561,6.5561,78400.0
2012-09-07 15:00:00,7.09,7.09,7.08,7.08,11200.0,6.5653,6.5653,6.5561,6.5561,11200.0
2012-09-07 15:30:00,7.08,7.12,7.08,7.12,238400.0,6.5561,6.5931,6.5561,6.5931,238400.0
2012-09-10 09:30:00,7.09,7.1,7.07,7.09,73600.0,6.5653,6.5746,6.5468,6.5653,73600.0
2012-09-10 10:00:00,7.1,7.13,7.1,7.13,7200.0,6.5746,6.6024,6.5746,6.6024,7200.0
2012-09-10 10:30:00,7.12,7.12,7.11,7.12,156000.0,6.5931,6.5931,6.5839,6.5931,156000.0
2012-09-10 11:00:00,7.12,7.15,7.12,7.14,24000.0,6.5931,6.6209,6.5931,6.6116,24000.0
2012-09-10 11:30:00,7.13,7.13,7.13,7.13,3200.0,6.6024,6.6024,6.6024,6.6024,3200.0
2012-09-10 12:00:00,7.13,7.13,7.12,7.12,39200.0,6.6024,6.6024,6.5931,6.5931,39200.0
2012-09-10 12:30:00,7.12,7.12,7.12,7.12,3200.0,6.5931,6.5931,6.5931,6.5931,3200.0
2012-09-10 13:00:00,7.13,7.13,7.13,7.13,4000.0,6.6024,6.6024,6.6024,6.6024,4000.0
2012-09-10 13:30:00,7.14,7.14,7.11,7.11,16000.0,6.6116,6.6116,6.5839,6.5839,16000.0
2012-09-10 14:00:00,7.11,7.12,7.11,7.12,26400.0,6.5839,6.5931,6.5839,6.5931,26400.0
2012-09-10 14:30:00,7.12,7.12,7.1,7.11,28000.0,6.5931,6.5931,6.5746,6.5839,28000.0
2012-09-10 15:00:00,7.1,7.1,7.08,7.09,26400.0,6.5746,6.5746,6.5561,6.5653,26400.0
2012-09-10 15:30:00,7.09,7.09,7.04,7.04,140000.0,6.5653,6.5653,6.519,6.519,140000.0
2012-09-11 09:30:00,7.06,7.15,7.06,7.15,304000.0,6.5376,6.6209,6.5376,6.6209,304000.0
2012-09-11 10:00:00,7.15,7.16,7.14,7.14,88000.0,6.6209,6.6302,6.6116,6.6116,88000.0
2012-09-11 10:30:00,7.14,7.17,7.14,7.17,41600.0,6.6116,6.6394,6.6116,6.6394,41600.0
2012-09-11 11:00:00,7.18,7.19,7.18,7.19,44000.0,6.6487,6.6579,6.6487,6.6579,44000.0
2012-09-11 11:30:00,7.19,7.19,7.16,7.16,55200.0,6.6579,6.6579,6.6302,6.6302,55200.0
2012-09-11 12:00:00,7.18,7.18,7.15,7.17,8800.0,6.6487,6.6487,6.6209,6.6394,8800.0
2012-09-11 12:30:00,7.17,7.17,7.16,7.17,26400.0,6.6394,6.6394,6.6302,6.6394,26400.0
2012-09-11 13:00:00,7.17,7.18,7.16,7.18,28800.0,6.6394,6.6487,6.6302,6.6487,28800.0
2012-09-11 13:30:00,7.19,7.19,7.18,7.18,8000.0,6.6579,6.6579,6.6487,6.6487,8000.0
2012-09-11 14:00:00,7.18,7.18,7.18,7.18,0.0,6.6487,6.6487,6.6487,6.6487,0.0
2012-09-11 14:30:00,7.16,7.16,7.15,7.16,16800.0,6.6302,6.6302,6.6209,6.6302,16800.0
2012-09-11 15:00:00,7.16,7.16,7.14,7.14,13600.0,6.6302,6.6302,6.6116,6.6116,13600.0
2012-09-11 15:30:00,7.15,7.16,7.14,7.14,48000.0,6.6209,6.6302,6.6116,6.6116,48000.0
2012-09-12 09:30:00,7.2,7.23,7.19,7.19,255200.0,6.6672,6.695,6.6579,6.6579,255200.0
2012-09-12 10:00:00,7.2,7.21,7.18,7.19,227200.0,6.6672,6.6765,6.6487,6.6579,227200.0
2012-09-12 10:30:00,7.18,7.18,7.14,7.18,151200.0,6.6487,6.6487,6.6116,6.6487,151200.0
2012-09-12 11:00:00,7.18,7.22,7.18,7.21,23200.0,6.6487,6.6857,6.6487,6.6765,23200.0
2012-09-12 11:30:00,7.22,7.22,7.2,7.2,12800.0,6.6857,6.6857,6.6672,6.6672,12800.0
2012-09-12 12:00:00,7.19,7.19,7.18,7.19,32800.0,6.6579,6.6579,6.6487,6.6579,32800.0
2012-09-12 12:30:00,7.19,7.19,7.18,7.19,30400.0,6.6579,6.6579,6.6487,6.6579,30400.0
2012-09-12 13:00:00,7.19,7.21,7.19,7.2,81600.0,6.6579,6.6765,6.6579,6.6672,81600.0
2012-09-12 13:30:00,7.19,7.2,7.19,7.19,12000.0,6.6579,6.6672,6.6579,6.6579,12000.0
2012-09-12 14:00:00,7.19,7.19,7.18,7.18,9600.0,6.6579,6.6579,6.6487,6.6487,9600.0
2012-09-12 14:30:00,7.18,7.18,7.16,7.17,10400.0,6.6487,6.6487,6.6302,6.6394,10400.0
2012-09-12 15:00:00,7.16,7.17,7.14,7.17,10400.0,6.6302,6.6394,6.6116,6.6394,10400.0
2012-09-12 15:30:00,7.17,7.18,7.15,7.17,99200.0,6.6394,6.6487,6.6209,6.6394,99200.0
2012-09-13 09:30:00,7.16,7.18,7.16,7.18,22400.0,6.6302,6.6487,6.6302,6.6487,22400.0
2012-09-13 10:00:00,7.18,7.2,7.18,7.2,10400.0,6.6487,6.6672,6.6487,6.6672,10400.0
2012-09-13 10:30:00,7.2,7.2,7.2,7.2,18400.0,6.6672,6.6672,6.6672,6.6672,18400.0
2012-09-13 11:00:00,7.22,7.23,7.22,7.22,14400.0,6.6857,6.695,6.6857,6.6857,14400.0
2012-09-13 11:30:00,7.23,7.23,7.21,7.21,46400.0,6.695,6.695,6.6765,6.6765,46400.0
2012-09-13 12:00:00,7.2,7.23,7.19,7.23,32800.0,6.6672,6.695,6.6579,6.695,32800.0
2012-09-13 12:30:00,7.24,7.36,7.18,7.32,446400.0,6.7042,6.8154,6.6487,6.7783,446400.0
2012-09-13 13:00:00,7.34,7.39,7.31,7.39,180000.0,6.7968,6.8431,6.7691,6.8431,180000.0
2012-09-13 13:30:00,7.41,7.43,7.41,7.41,156000.0,6.8617,6.8802,6.8617,6.8617,156000.0
2012-09-13 14:00:00,7.41,7.56,7.41,7.56,191200.0,6.8617,7.0006,6.8617,7.0006,191200.0
2012-09-13 14:30:00,7.54,7.54,7.47,7.48,47200.0,6.982,6.982,6.9172,6.9265,47200.0
2012-09-13 15:00:00,7.48,7.52,7.47,7.5,103200.0,6.9265,6.9635,6.9172,6.945,103200.0
2012-09-13 15:30:00,7.5,7.53,7.47,7.5,345600.0,6.945,6.9728,6.9172,6.945,345600.0
2012-09-14 09:30:00,7.55,7.63,7.55,7.61,664000.0,6.9913,7.0654,6.9913,7.0469,664000.0
2012-09-14 10:00:00,7.61,7.69,7.6,7.65,151200.0,7.0469,7.1209,7.0376,7.0839,151200.0
2012-09-14 10:30:00,7.65,7.66,7.61,7.61,158400.0,7.0839,7.0932,7.0469,7.0469,158400.0
2012-09-14 11:00:00,7.61,7.62,7.58,7.6,120800.0,7.0469,7.0561,7.0191,7.0376,120800.0
2012-09-14 11:30:00,7.61,7.62,7.56,7.56,88000.0,7.0469,7.0561,7.0006,7.0006,88000.0
2012-09-14 12:00:00,7.58,7.63,7.58,7.61,18400.0,7.0191,7.0654,7.0191,7.0469,18400.0
2012-09-14 12:30:00,7.61,7.61,7.59,7.59,152800.0,7.0469,7.0469,7.0283,7.0283,152800.0
2012-09-14 13:00:00,7.59,7.59,7.54,7.54,69600.0,7.0283,7.0283,6.982,6.982,69600.0
2012-09-14 13:30:00,7.54,7.58,7.54,7.57,37600.0,6.982,7.0191,6.982,7.0098,37600.0
2012-09-14 14:00:00,7.58,7.58,7.55,7.56,60000.0,7.0191,7.0191,6.9913,7.0006,60000.0
2012-09-14 14:30:00,7.57,7.59,7.56,7.59,44800.0,7.0098,7.0283,7.0006,7.0283,44800.0
2012-09-14 15:00:00,7.58,7.58,7.52,7.54,79200.0,7.0191,7.0191,6.9635,6.982,79200.0
2012-09-14 15:30:00,7.54,7.6,7.53,7.6,197600.0,6.982,7.0376,6.9728,7.0376,197600.0
2012-09-17 09:30:00,7.54,7.58,7.54,7.57,57600.0,6.982,7.0191,6.982,7.0098,57600.0
2012-09-17 10:00:00,7.57,7.57,7.56,7.57,21600.0,7.0098,7.0098,7.0006,7.0098,21600.0
2012-09-17 10:30:00,7.59,7.59,7.56,7.56,21600.0,7.0283,7.0283,7.0006,7.0006,21600.0
2012-09-17 11:00:00,7.57,7.58,7.56,7.56,18400.0,7.0098,7.0191,7.0006,7.0006,18400.0
2012-09-17 11:30:00,7.54,7.55,7.54,7.54,17600.0,6.982,6.9913,6.982,6.982,17600.0
2012-09-17 12:00:00,7.54,7.56,7.54,7.55,22400.0,6.982,7.0006,6.982,6.9913,22400.0
2012-09-17 12:30:00,7.55,7.55,7.53,7.53,12000.0,6.9913,6.9913,6.9728,6.9728,12000.0
2012-09-17 13:00:00,7.54,7.54,7.54,7.54,24000.0,6.982,6.982,6.982,6.982,24000.0
2012-09-17 13:30:00,7.53,7.54,7.52,7.53,16800.0,6.9728,6.982,6.9635,6.9728,16800.0
2012-09-17 14:00:00,7.52,7.54,7.5,7.52,75200.0,6.9635,6.982,6.945,6.9635,75200.0
2012-09-17 14:30:00,7.51,7.52,7.51,7.52,12800.0,6.9543,6.9635,6.9543,6.9635,12800.0
2012-09-17 15:00:00,7.51,7.52,7.49,7.5,40800.0,6.9543,6.9635,6.9357,6.945,40800.0
2012-09-17 15:30:00,7.49,7.54,7.49,7.53,241600.0,6.9357,6.982,6.9357,6.9728,241600.0
2012-09-18 09:30:00,7.48,7.52,7.48,7.51,187200.0,6.9265,6.9635,6.9265,6.9543,187200.0
2012-09-18 10:00:00,7.53,7.54,7.52,7.52,18400.0,6.9728,6.982,6.9635,6.9635,18400.0
2012-09-18 10:30:00,7.54,7.54,7.52,7.54,23200.0,6.982,6.982,6.9635,6.982,23200.0
2012-09-18 11:00:00,7.56,7.58,7.56,7.57,43200.0,7.0006,7.0191,7.0006,7.0098,43200.0
2012-09-18 11:30:00,7.55,7.55,7.53,7.53,37600.0,6.9913,6.9913,6.9728,6.9728,37600.0
2012-09-18 12:00:00,7.53,7.53,7.52,7.52,18400.0,6.9728,6.9728,6.9635,6.9635,18400.0
2012-09-18 12:30:00,7.51,7.54,7.51,7.54,37600.0,6.9543,6.982,6.9543,6.982,37600.0
2012-09-18 13:00:00,7.53,7.54,7.51,7.53,28000.0,6.9728,6.982,6.9543,6.9728,28000.0
2012-09-18 13:30:00,7.52,7.52,7.52,7.52,7200.0,6.9635,6.9635,6.9635,6.9635,7200.0
2012-09-18 14:00:00,7.51,7.52,7.51,7.52,5600.0,6.9543,6.9635,6.9543,6.9635,5600.0
2012-09-18 14:30:00,7.51,7.52,7.51,7.51,10400.0,6.9543,6.9635,6.9543,6.9543,10400.0
2012-09-18 15:00:00,7.53,7.53,7.52,7.53,16000.0,6.9728,6.9728,6.9635,6.9728,16000.0
2012-09-18 15:30:00,7.55,7.55,7.53,7.55,35200.0,6.9913,6.9913,6.9728,6.9913,35200.0
2012-09-19 09:30:00,7.59,7.59,7.54,7.56,48800.0,7.0283,7.0283,6.982,7.0006,48800.0
2012-09-19 10:00:00,7.58,7.63,7.58,7.6,172800.0,7.0191,7.0654,7.0191,7.0376,172800.0
2012-09-19 10:30:00,7.6,7.6,7.56,7.58,49600.0,7.0376,7.0376,7.0006,7.0191,49600.0
2012-09-19 11:00:00,7.58,7.63,7.58,7.62,100000.0,7.0191,7.0654,7.0191,7.0561,100000.0
2012-09-19 11:30:00,7.62,7.64,7.62,7.62,14400.0,7.0561,7.0746,7.0561,7.0561,14400.0
2012-09-19 12:00:00,7.62,7.65,7.62,7.65,13600.0,7.0561,7.0839,7.0561,7.0839,13600.0
2012-09-19 12:30:00,7.65,7.65,7.63,7.63,36000.0,7.0839,7.0839,7.0654,7.0654,36000.0
2012-09-19 13:00:00,7.64,7.64,7.61,7.61,33600.0,7.0746,7.0746,7.0469,7.0469,33600.0
2012-09-19 13:30:00,7.63,7.63,7.61,7.61,21600.0,7.0654,7.0654,7.0469,7.0469,21600.0
2012-09-19 14:00:00,7.62,7.62,7.62,7.62,800.0,7.0561,7.0561,7.0561,7.0561,800.0
2012-09-19 14:30:00,7.62,7.63,7.62,7.63,19200.0,7.0561,7.0654,7.0561,7.0654,19200.0
2012-09-19 15:00:00,7.62,7.64,7.61,7.61,44800.0,7.0561,7.0746,7.0469,7.0469,44800.0
2012-09-19 15:30:00,7.6,7.62,7.57,7.57,87200.0,7.0376,7.0561,7.0098,7.0098,87200.0
2012-09-20 09:30:00,7.48,7.52,7.45,7.45,272000.0,6.9265,6.9635,6.8987,6.8987,272000.0
2012-09-20 10:00:00,7.48,7.51,7.48,7.5,240000.0,6.9265,6.9543,6.9265,6.945,240000.0
2012-09-20 10:30:00,7.5,7.54,7.5,7.53,93600.0,6.945,6.982,6.945,6.9728,93600.0
2012-09-20 11:00:00,7.54,7.55,7.53,7.53,41600.0,6.982,6.9913,6.9728,6.9728,41600.0
2012-09-20 11:30:00,7.53,7.56,7.53,7.56,24000.0,6.9728,7.0006,6.9728,7.0006,24000.0
2012-09-20 12:00:00,7.56,7.56,7.55,7.55,4800.0,7.0006,7.0006,6.9913,6.9913,4800.0
2012-09-20 12:30:00,7.54,7.54,7.52,7.52,6400.0,6.982,6.982,6.9635,6.9635,6400.0
2012-09-20 13:00:00,7.53,7.54,7.53,7.54,8000.0,6.9728,6.982,6.9728,6.982,8000.0
2012-09-20 13:30:00,7.56,7.56,7.56,7.56,47200.0,7.0006,7.0006,7.0006,7.0006,47200.0
2012-09-20 14:00:00,7.57,7.59,7.55,7.59,66400.0,7.0098,7.0283,6.9913,7.0283,66400.0
2012-09-20 14:30:00,7.58,7.58,7.57,7.57,12800.0,7.0191,7.0191,7.0098,7.0098,12800.0
2012-09-20 15:00:00,7.58,7.6,7.58,7.6,33600.0,7.0191,7.0376,7.0191,7.0376,33600.0
2012-09-20 15:30:00,7.59,7.61,7.57,7.6,137600.0,7.0283,7.0469,7.0098,7.0376,137600.0
2012-09-21 09:30:00,7.7,7.7,7.64,7.66,216800.0,7.1302,7.1302,7.0746,7.0932,216800.0
2012-09-21 10:00:00,7.67,7.67,7.65,7.65,36800.0,7.1024,7.1024,7.0839,7.0839,36800.0
2012-09-21 10:30:00,7.68,7.68,7.65,7.65,23200.0,7.1117,7.1117,7.0839,7.0839,23200.0
2012-09-21 11:00:00,7.65,7.65,7.63,7.64,65600.0,7.0839,7.0839,7.0654,7.0746,65600.0
2012-09-21 11:30:00,7.65,7.67,7.64,7.67,38400.0,7.0839,7.1024,7.0746,7.1024,38400.0
2012-09-21 12:00:00,7.68,7.68,7.64,7.64,22400.0,7.1117,7.1117,7.0746,7.0746,22400.0
2012-09-21 12:30:00,7.65,7.66,7.65,7.66,13600.0,7.0839,7.0932,7.0839,7.0932,13600.0
2012-09-21 13:00:00,7.65,7.65,7.65,7.65,800.0,7.0839,7.0839,7.0839,7.0839,800.0
2012-09-21 13:30:00,7.66,7.66,7.65,7.65,8800.0,7.0932,7.0932,7.0839,7.0839,8800.0
2012-09-21 14:00:00,7.64,7.64,7.63,7.63,30400.0,7.0746,7.0746,7.0654,7.0654,30400.0
2012-09-21 14:30:00,7.63,7.63,7.63,7.63,11200.0,7.0654,7.0654,7.0654,7.0654,11200.0
2012-09-21 15:00:00,7.64,7.64,7.62,7.62,40000.0,7.0746,7.0746,7.0561,7.0561,40000.0
2012-09-21 15:30:00,7.62,7.62,7.56,7.56,121600.0,7.0561,7.0561,7.0006,7.0006,121600.0
2012-09-24 09:30:00,7.47,7.52,7.47,7.51,95200.0,6.9172,6.9635,6.9172,6.9543,95200.0
2012-09-24 10:00:00,7.51,7.51,7.48,7.5,81600.0,6.9543,6.9543,6.9265,6.945,81600.0
2012-09-24 10:30:00,7.52,7.55,7.52,7.55,77600.0,6.9635,6.9913,6.9635,6.9913,77600.0
2012-09-24 11:00:00,7.54,7.54,7.52,7.53,36800.0,6.982,6.982,6.9635,6.9728,36800.0
2012-09-24 11:30:00,7.54,7.54,7.51,7.53,44800.0,6.982,6.982,6.9543,6.9728,44800.0
2012-09-24 12:00:00,7.54,7.55,7.53,7.53,21600.0,6.982,6.9913,6.9728,6.9728,21600.0
2012-09-24 12:30:00,7.53,7.53,7.51,7.51,14400.0,6.9728,6.9728,6.9543,6.9543,14400.0
2012-09-24 13:00:00,7.53,7.53,7.52,7.53,10400.0,6.9728,6.9728,6.9635,6.9728,10400.0
2012-09-24 13:30:00,7.52,7.53,7.51,7.53,44800.0,6.9635,6.9728,6.9543,6.9728,44800.0
2012-09-24 14:00:00,7.52,7.57,7.52,7.57,44000.0,6.9635,7.0098,6.9635,7.0098,44000.0
2012-09-24 14:30:00,7.57,7.61,7.57,7.6,43200.0,7.0098,7.0469,7.0098,7.0376,43200.0
2012-09-24 15:00:00,7.59,7.6,7.58,7.6,21600.0,7.0283,7.0376,7.0191,7.0376,21600.0
2012-09-24 15:30:00,7.59,7.59,7.54,7.54,144800.0,7.0283,7.0283,6.982,6.982,144800.0
2012-09-25 09:30:00,7.58,7.59,7.56,7.59,109600.0,7.0223,7.0316,7.0038,7.0316,109600.0
2012-09-25 10:00:00,7.6,7.63,7.59,7.62,106400.0,7.0409,7.0687,7.0316,7.0594,106400.0
2012-09-25 10:30:00,7.6,7.63,7.6,7.61,14400.0,7.0409,7.0687,7.0409,7.0501,14400.0
2012-09-25 11:00:00,7.62,7.63,7.62,7.62,20800.0,7.0594,7.0687,7.0594,7.0594,20800.0
2012-09-25 11:30:00,7.61,7.61,7.59,7.6,18400.0,7.0501,7.0501,7.0316,7.0409,18400.0
2012-09-25 12:00:00,7.6,7.6,7.55,7.55,29600.0,7.0409,7.0409,6.9946,6.9946,29600.0
2012-09-25 12:30:00,7.55,7.55,7.48,7.51,44000.0,6.9946,6.9946,6.9297,6.9575,44000.0
2012-09-25 13:00:00,7.51,7.51,7.51,7.51,36800.0,6.9575,6.9575,6.9575,6.9575,36800.0
2012-09-25 13:30:00,7.5,7.53,7.48,7.49,24800.0,6.9482,6.976,6.9297,6.939,24800.0
2012-09-25 14:00:00,7.51,7.51,7.47,7.47,52800.0,6.9575,6.9575,6.9204,6.9204,52800.0
2012-09-25 14:30:00,7.49,7.5,7.47,7.47,33600.0,6.939,6.9482,6.9204,6.9204,33600.0
2012-09-25 15:00:00,7.45,7.45,7.37,7.42,72800.0,6.9019,6.9019,6.8278,6.8741,72800.0
2012-09-25 15:30:00,7.43,7.44,7.37,7.37,150400.0,6.8834,6.8926,6.8278,6.8278,150400.0
2012-09-26 09:30:00,7.38,7.4,7.35,7.36,326400.0,6.8371,6.8556,6.8093,6.8185,326400.0
2012-09-26 10:00:00,7.36,7.37,7.33,7.33,100000.0,6.8185,6.8278,6.7907,6.7907,100000.0
2012-09-26 10:30:00,7.32,7.34,7.29,7.31,245600.0,6.7815,6.8,6.7537,6.7722,245600.0
2012-09-26 11:00:00,7.32,7.35,7.3,7.35,68000.0,6.7815,6.8093,6.7629,6.8093,68000.0
2012-09-26 11:30:00,7.32,7.36,7.31,7.35,36800.0,6.7815,6.8185,6.7722,6.8093,36800.0
2012-09-26 12:00:00,7.36,7.36,7.35,7.35,30400.0,6.8185,6.8185,6.8093,6.8093,30400.0
2012-09-26 12:30:00,7.34,7.35,7.32,7.35,12800.0,6.8,6.8093,6.7815,6.8093,12800.0
2012-09-26 13:00:00,7.35,7.38,7.35,7.36,61600.0,6.8093,6.8371,6.8093,6.8185,61600.0
2012-09-26 13:30:00,7.36,7.36,7.35,7.35,3200.0,6.8185,6.8185,6.8093,6.8093,3200.0
2012-09-26 14:00:00,7.34,7.36,7.34,7.36,2400.0,6.8,6.8185,6.8,6.8185,2400.0
2012-09-26 14:30:00,7.32,7.34,7.32,7.32,174400.0,6.7815,6.8,6.7815,6.7815,174400.0
2012-09-26 15:00:00,7.31,7.33,7.3,7.33,35200.0,6.7722,6.7907,6.7629,6.7907,35200.0
2012-09-26 15:30:00,7.31,7.31,7.29,7.3,157600.0,6.7722,6.7722,6.7537,6.7629,157600.0
2012-09-27 09:30:00,7.39,7.39,7.34,7.35,325600.0,6.8463,6.8463,6.8,6.8093,325600.0
2012-09-27 10:00:00,7.35,7.35,7.3,7.32,181600.0,6.8093,6.8093,6.7629,6.7815,181600.0
2012-09-27 10:30:00,7.32,7.34,7.31,7.33,76800.0,6.7815,6.8,6.7722,6.7907,76800.0
2012-09-27 11:00:00,7.34,7.34,7.3,7.3,6400.0,6.8,6.8,6.7629,6.7629,6400.0
2012-09-27 11:30:00,7.31,7.37,7.31,7.37,86400.0,6.7722,6.8278,6.7722,6.8278,86400.0
2012-09-27 12:00:00,7.38,7.43,7.38,7.43,235200.0,6.8371,6.8834,6.8371,6.8834,235200.0
2012-09-27 12:30:00,7.43,7.44,7.41,7.42,79200.0,6.8834,6.8926,6.8649,6.8741,79200.0
2012-09-27 13:00:00,7.41,7.43,7.41,7.43,11200.0,6.8649,6.8834,6.8649,6.8834,11200.0
2012-09-27 13:30:00,7.43,7.47,7.43,7.44,47200.0,6.8834,6.9204,6.8834,6.8926,47200.0
2012-09-27 14:00:00,7.45,7.47,7.45,7.46,11200.0,6.9019,6.9204,6.9019,6.9112,11200.0
2012-09-27 14:30:00,7.46,7.46,7.44,7.44,76000.0,6.9112,6.9112,6.8926,6.8926,76000.0
2012-09-27 15:00:00,7.44,7.44,7.42,7.43,32800.0,6.8926,6.8926,6.8741,6.8834,32800.0
2012-09-27 15:30:00,7.44,7.44,7.4,7.42,121600.0,6.8926,6.8926,6.8556,6.8741,121600.0
2012-09-28 09:30:00,7.3,7.31,7.22,7.23,241600.0,6.7629,6.7722,6.6888,6.6981,241600.0
2012-09-28 10:00:00,7.24,7.27,7.22,7.23,92000.0,6.7074,6.7351,6.6888,6.6981,92000.0
2012-09-28 10:30:00,7.23,7.27,7.22,7.25,92000.0,6.6981,6.7351,6.6888,6.7166,92000.0
2012-09-28 11:00:00,7.26,7.27,7.24,7.24,58400.0,6.7259,6.7351,6.7074,6.7074,58400.0
2012-09-28 11:30:00,7.24,7.3,7.24,7.29,84000.0,6.7074,6.7629,6.7074,6.7537,84000.0
2012-09-28 12:00:00,7.29,7.36,7.29,7.32,62400.0,6.7537,6.8185,6.7537,6.7815,62400.0
2012-09-28 12:30:00,7.33,7.33,7.32,7.33,5600.0,6.7907,6.7907,6.7815,6.7907,5600.0
2012-09-28 13:00:00,7.32,7.34,7.31,7.34,24800.0,6.7815,6.8,6.7722,6.8,24800.0
2012-09-28 13:30:00,7.35,7.4,7.35,7.36,92800.0,6.8093,6.8556,6.8093,6.8185,92800.0
2012-09-28 14:00:00,7.37,7.38,7.34,7.34,29600.0,6.8278,6.8371,6.8,6.8,29600.0
2012-09-28 14:30:00,7.33,7.34,7.33,7.34,20000.0,6.7907,6.8,6.7907,6.8,20000.0
2012-09-28 15:00:00,7.33,7.33,7.3,7.3,8800.0,6.7907,6.7907,6.7629,6.7629,8800.0
2012-09-28 15:30:00,7.31,7.36,7.27,7.34,263200.0,6.7722,6.8185,6.7351,6.8,263200.0
2012-10-01 09:30:00,7.41,7.48,7.41,7.44,139200.0,6.8649,6.9297,6.8649,6.8926,139200.0
2012-10-01 10:00:00,7.46,7.58,7.46,7.57,132800.0,6.9112,7.0223,6.9112,7.0131,132800.0
2012-10-01 10:30:00,7.57,7.59,7.56,7.57,23200.0,7.0131,7.0316,7.0038,7.0131,23200.0
2012-10-01 11:00:00,7.57,7.59,7.57,7.59,109600.0,7.0131,7.0316,7.0131,7.0316,109600.0
2012-10-01 11:30:00,7.58,7.59,7.55,7.55,48800.0,7.0223,7.0316,6.9946,6.9946,48800.0
2012-10-01 12:00:00,7.57,7.57,7.57,7.57,12800.0,7.0131,7.0131,7.0131,7.0131,12800.0
2012-10-01 12:30:00,7.59,7.59,7.52,7.53,170400.0,7.0316,7.0316,6.9668,6.976,170400.0
2012-10-01 13:00:00,7.52,7.52,7.48,7.5,42400.0,6.9668,6.9668,6.9297,6.9482,42400.0
2012-10-01 13:30:00,7.49,7.53,7.49,7.53,11200.0,6.939,6.976,6.939,6.976,11200.0
2012-10-01 14:00:00,7.53,7.55,7.5,7.51,25600.0,6.976,6.9946,6.9482,6.9575,25600.0
2012-10-01 14:30:00,7.52,7.54,7.52,7.54,25600.0,6.9668,6.9853,6.9668,6.9853,25600.0
2012-10-01 15:00:00,7.52,7.52,7.41,7.44,77600.0,6.9668,6.9668,6.8649,6.8926,77600.0
2012-10-01 15:30:00,7.44,7.46,7.42,7.45,152800.0,6.8926,6.9112,6.8741,6.9019,152800.0
2012-10-02 09:30:00,7.51,7.53,7.46,7.46,139200.0,6.9575,6.976,6.9112,6.9112,139200.0
2012-10-02 10:00:00,7.45,7.45,7.41,7.43,111200.0,6.9019,6.9019,6.8649,6.8834,111200.0
2012-10-02 10:30:00,7.46,7.46,7.38,7.38,36000.0,6.9112,6.9112,6.8371,6.8371,36000.0
2012-10-02 11:00:00,7.38,7.41,7.38,7.39,53600.0,6.8371,6.8649,6.8371,6.8463,53600.0
2012-10-02 11:30:00,7.39,7.41,7.3,7.33,323200.0,6.8463,6.8649,6.7629,6.7907,323200.0
2012-10-02 12:00:00,7.34,7.38,7.33,7.37,154400.0,6.8,6.8371,6.7907,6.8278,154400.0
2012-10-02 12:30:00,7.35,7.36,7.35,7.36,4800.0,6.8093,6.8185,6.8093,6.8185,4800.0
2012-10-02 13:00:00,7.36,7.36,7.36,7.36,1600.0,6.8185,6.8185,6.8185,6.8185,1600.0
2012-10-02 13:30:00,7.35,7.4,7.34,7.34,28800.0,6.8093,6.8556,6.8,6.8,28800.0
2012-10-02 14:00:00,7.36,7.37,7.33,7.33,24800.0,6.8185,6.8278,6.7907,6.7907,24800.0
2012-10-02 14:30:00,7.34,7.34,7.33,7.33,5600.0,6.8,6.8,6.7907,6.7907,5600.0
2012-10-02 15:00:00,7.33,7.33,7.33,7.33,0.0,6.7907,6.7907,6.7907,6.7907,0.0
2012-10-02 15:30:00,7.38,7.41,7.38,7.4,134400.0,6.8371,6.8649,6.8371,6.8556,134400.0
2012-10-03 09:30:00,7.43,7.44,7.35,7.39,118400.0,6.8834,6.8926,6.8093,6.8463,118400.0
2012-10-03 10:00:00,7.38,7.44,7.34,7.44,40000.0,6.8371,6.8926,6.8,6.8926,40000.0
2012-10-03 10:30:00,7.45,7.45,7.41,7.41,51200.0,6.9019,6.9019,6.8649,6.8649,51200.0
2012-10-03 11:00:00,7.42,7.49,7.42,7.48,178400.0,6.8741,6.939,6.8741,6.9297,178400.0
2012-10-03 11:30:00,7.48,7.5,7.47,7.49,66400.0,6.9297,6.9482,6.9204,6.939,66400.0
2012-10-03 12:00:00,7.47,7.47,7.47,7.47,1600.0,6.9204,6.9204,6.9204,6.9204,1600.0
2012-10-03 12:30:00,7.49,7.49,7.48,7.48,22400.0,6.939,6.939,6.9297,6.9297,22400.0
2012-10-03 13:00:00,7.47,7.48,7.47,7.47,30400.0,6.9204,6.9297,6.9204,6.9204,30400.0
2012-10-03 13:30:00,7.46,7.46,7.42,7.43,49600.0,6.9112,6.9112,6.8741,6.8834,49600.0
2012-10-03 14:00:00,7.42,7.43,7.4,7.4,19200.0,6.8741,6.8834,6.8556,6.8556,19200.0
2012-10-03 14:30:00,7.4,7.42,7.4,7.4,17600.0,6.8556,6.8741,6.8556,6.8556,17600.0
2012-10-03 15:00:00,7.4,7.44,7.39,7.43,43200.0,6.8556,6.8926,6.8463,6.8834,43200.0
2012-10-03 15:30:00,7.42,7.43,7.42,7.43,62400.0,6.8741,6.8834,6.8741,6.8834,62400.0
2012-10-04 09:30:00,7.51,7.52,7.48,7.5,121600.0,6.9575,6.9668,6.9297,6.9482,121600.0
2012-10-04 10:00:00,7.5,7.59,7.48,7.58,353600.0,6.9482,7.0316,6.9297,7.0223,353600.0
2012-10-04 10:30:00,7.57,7.59,7.56,7.59,77600.0,7.0131,7.0316,7.0038,7.0316,77600.0
2012-10-04 11:00:00,7.58,7.59,7.53,7.53,43200.0,7.0223,7.0316,6.976,6.976,43200.0
2012-10-04 11:30:00,7.54,7.54,7.54,7.54,2400.0,6.9853,6.9853,6.9853,6.9853,2400.0
2012-10-04 12:00:00,7.54,7.58,7.54,7.58,69600.0,6.9853,7.0223,6.9853,7.0223,69600.0
2012-10-04 12:30:00,7.58,7.58,7.54,7.54,66400.0,7.0223,7.0223,6.9853,6.9853,66400.0
2012-10-04 13:00:00,7.56,7.59,7.56,7.58,12800.0,7.0038,7.0316,7.0038,7.0223,12800.0
2012-10-04 13:30:00,7.58,7.59,7.56,7.58,42400.0,7.0223,7.0316,7.0038,7.0223,42400.0
2012-10-04 14:00:00,7.56,7.57,7.55,7.56,41600.0,7.0038,7.0131,6.9946,7.0038,41600.0
2012-10-04 14:30:00,7.56,7.58,7.56,7.57,35200.0,7.0038,7.0223,7.0038,7.0131,35200.0
2012-10-04 15:00:00,7.57,7.58,7.56,7.56,59200.0,7.0131,7.0223,7.0038,7.0038,59200.0
2012-10-04 15:30:00,7.55,7.57,7.54,7.57,188800.0,6.9946,7.0131,6.9853,7.0131,188800.0
2012-10-05 09:30:00,7.67,7.69,7.65,7.68,463200.0,7.1057,7.1243,7.0872,7.115,463200.0
2012-10-05 10:00:00,7.67,7.72,7.67,7.71,75200.0,7.1057,7.152,7.1057,7.1428,75200.0
2012-10-05 10:30:00,7.71,7.72,7.67,7.68,45600.0,7.1428,7.152,7.1057,7.115,45600.0
2012-10-05 11:00:00,7.68,7.68,7.66,7.66,24000.0,7.115,7.115,7.0965,7.0965,24000.0
2012-10-05 11:30:00,7.67,7.68,7.66,7.66,35200.0,7.1057,7.115,7.0965,7.0965,35200.0
2012-10-05 12:00:00,7.66,7.68,7.66,7.67,50400.0,7.0965,7.115,7.0965,7.1057,50400.0
2012-10-05 12:30:00,7.68,7.68,7.67,7.67,8000.0,7.115,7.115,7.1057,7.1057,8000.0
2012-10-05 13:00:00,7.67,7.68,7.66,7.66,44800.0,7.1057,7.115,7.0965,7.0965,44800.0
2012-10-05 13:30:00,7.65,7.66,7.63,7.65,32800.0,7.0872,7.0965,7.0687,7.0872,32800.0
2012-10-05 14:00:00,7.65,7.65,7.64,7.64,13600.0,7.0872,7.0872,7.0779,7.0779,13600.0
2012-10-05 14:30:00,7.64,7.64,7.59,7.59,66400.0,7.0779,7.0779,7.0316,7.0316,66400.0
2012-10-05 15:00:00,7.59,7.6,7.58,7.6,30400.0,7.0316,7.0409,7.0223,7.0409,30400.0
2012-10-05 15:30:00,7.58,7.63,7.56,7.63,464000.0,7.0223,7.0687,7.0038,7.0687,464000.0
2012-10-08 09:30:00,7.56,7.58,7.55,7.57,32000.0,7.0038,7.0223,6.9946,7.0131,32000.0
2012-10-08 10:00:00,7.57,7.59,7.56,7.56,52800.0,7.0131,7.0316,7.0038,7.0038,52800.0
2012-10-08 10:30:00,7.57,7.6,7.57,7.6,88000.0,7.0131,7.0409,7.0131,7.0409,88000.0
2012-10-08 11:00:00,7.59,7.59,7.57,7.57,16800.0,7.0316,7.0316,7.0131,7.0131,16800.0
2012-10-08 11:30:00,7.56,7.56,7.55,7.56,29600.0,7.0038,7.0038,6.9946,7.0038,29600.0
2012-10-08 12:00:00,7.57,7.57,7.57,7.57,14400.0,7.0131,7.0131,7.0131,7.0131,14400.0
2012-10-08 12:30:00,7.57,7.57,7.57,7.57,0.0,7.0131,7.0131,7.0131,7.0131,0.0
2012-10-08 13:00:00,7.58,7.58,7.58,7.58,16000.0,7.0223,7.0223,7.0223,7.0223,16000.0
2012-10-08 13:30:00,7.58,7.59,7.58,7.59,16000.0,7.0223,7.0316,7.0223,7.0316,16000.0
2012-10-08 14:00:00,7.59,7.59,7.59,7.59,4800.0,7.0316,7.0316,7.0316,7.0316,4800.0
2012-10-08 14:30:00,7.58,7.58,7.58,7.58,16000.0,7.0223,7.0223,7.0223,7.0223,16000.0
2012-10-08 15:00:00,7.6,7.61,7.6,7.6,32800.0,7.0409,7.0501,7.0409,7.0409,32800.0
2012-10-08 15:30:00,7.6,7.6,7.58,7.59,63200.0,7.0409,7.0409,7.0223,7.0316,63200.0
2012-10-09 09:30:00,7.55,7.58,7.54,7.56,46400.0,6.9946,7.0223,6.9853,7.0038,46400.0
2012-10-09 10:00:00,7.56,7.6,7.56,7.6,56800.0,7.0038,7.0409,7.0038,7.0409,56800.0
2012-10-09 10:30:00,7.56,7.56,7.46,7.46,69600.0,7.0038,7.0038,6.9112,6.9112,69600.0
2012-10-09 11:00:00,7.44,7.46,7.42,7.44,70400.0,6.8926,6.9112,6.8741,6.8926,70400.0
2012-10-09 11:30:00,7.42,7.44,7.41,7.43,72800.0,6.8741,6.8926,6.8649,6.8834,72800.0
2012-10-09 12:00:00,7.45,7.47,7.44,7.45,17600.0,6.9019,6.9204,6.8926,6.9019,17600.0
2012-10-09 12:30:00,7.45,7.45,7.43,7.43,12800.0,6.9019,6.9019,6.8834,6.8834,12800.0
2012-10-09 13:00:00,7.44,7.46,7.44,7.46,36800.0,6.8926,6.9112,6.8926,6.9112,36800.0
2012-10-09 13:30:00,7.45,7.47,7.45,7.45,25600.0,6.9019,6.9204,6.9019,6.9019,25600.0
2012-10-09 14:00:00,7.45,7.46,7.43,7.45,121600.0,6.9019,6.9112,6.8834,6.9019,121600.0
2012-10-09 14:30:00,7.45,7.46,7.42,7.46,33600.0,6.9019,6.9112,6.8741,6.9112,33600.0
2012-10-09 15:00:00,7.45,7.45,7.41,7.41,76000.0,6.9019,6.9019,6.8649,6.8649,76000.0
2012-10-09 15:30:00,7.41,7.44,7.4,7.41,73600.0,6.8649,6.8926,6.8556,6.8649,73600.0
2012-10-10 09:30:00,7.38,7.38,7.3,7.32,112800.0,6.8371,6.8371,6.7629,6.7815,112800.0
2012-10-10 10:00:00,7.33,7.37,7.33,7.37,98400.0,6.7907,6.8278,6.7907,6.8278,98400.0
2012-10-10 10:30:00,7.36,7.37,7.32,7.33,34400.0,6.8185,6.8278,6.7815,6.7907,34400.0
2012-10-10 11:00:00,7.32,7.33,7.31,7.31,24000.0,6.7815,6.7907,6.7722,6.7722,24000.0
2012-10-10 11:30:00,7.31,7.31,7.25,7.28,96800.0,6.7722,6.7722,6.7166,6.7444,96800.0
2012-10-10 12:00:00,7.28,7.29,7.27,7.28,52000.0,6.7444,6.7537,6.7351,6.7444,52000.0
2012-10-10 12:30:00,7.27,7.27,7.23,7.23,184000.0,6.7351,6.7351,6.6981,6.6981,184000.0
2012-10-10 13:00:00,7.23,7.25,7.22,7.23,82400.0,6.6981,6.7166,6.6888,6.6981,82400.0
2012-10-10 13:30:00,7.23,7.24,7.17,7.18,164000.0,6.6981,6.7074,6.6425,6.6518,164000.0
2012-10-10 14:00:00,7.2,7.23,7.2,7.2,92000.0,6.6703,6.6981,6.6703,6.6703,92000.0
2012-10-10 14:30:00,7.21,7.21,7.18,7.19,29600.0,6.6796,6.6796,6.6518,6.661,29600.0
2012-10-10 15:00:00,7.2,7.22,7.18,7.2,122400.0,6.6703,6.6888,6.6518,6.6703,122400.0
2012-10-10 15:30:00,7.19,7.2,7.16,7.19,140800.0,6.661,6.6703,6.6332,6.661,140800.0
2012-10-11 09:30:00,7.3,7.3,7.24,7.25,215200.0,6.7629,6.7629,6.7074,6.7166,215200.0
2012-10-11 10:00:00,7.24,7.29,7.24,7.28,133600.0,6.7074,6.7537,6.7074,6.7444,133600.0
2012-10-11 10:30:00,7.28,7.32,7.27,7.3,92000.0,6.7444,6.7815,6.7351,6.7629,92000.0
2012-10-11 11:00:00,7.31,7.32,7.25,7.27,72000.0,6.7722,6.7815,6.7166,6.7351,72000.0
2012-10-11 11:30:00,7.27,7.27,7.21,7.22,121600.0,6.7351,6.7351,6.6796,6.6888,121600.0
2012-10-11 12:00:00,7.24,7.24,7.23,7.23,27200.0,6.7074,6.7074,6.6981,6.6981,27200.0
2012-10-11 12:30:00,7.23,7.27,7.23,7.25,8800.0,6.6981,6.7351,6.6981,6.7166,8800.0
2012-10-11 13:00:00,7.25,7.26,7.24,7.24,22400.0,6.7166,6.7259,6.7074,6.7074,22400.0
2012-10-11 13:30:00,7.23,7.23,7.19,7.19,66400.0,6.6981,6.6981,6.661,6.661,66400.0
2012-10-11 14:00:00,7.2,7.22,7.19,7.2,57600.0,6.6703,6.6888,6.661,6.6703,57600.0
2012-10-11 14:30:00,7.2,7.2,7.17,7.19,92800.0,6.6703,6.6703,6.6425,6.661,92800.0
2012-10-11 15:00:00,7.2,7.21,7.19,7.21,56800.0,6.6703,6.6796,6.661,6.6796,56800.0
2012-10-11 15:30:00,7.21,7.21,7.16,7.17,140000.0,6.6796,6.6796,6.6332,6.6425,140000.0
2012-10-12 09:30:00,7.18,7.24,7.18,7.24,125600.0,6.6518,6.7074,6.6518,6.7074,125600.0
2012-10-12 10:00:00,7.26,7.27,7.22,7.23,95200.0,6.7259,6.7351,6.6888,6.6981,95200.0
2012-10-12 10:30:00,7.23,7.24,7.21,7.21,32000.0,6.6981,6.7074,6.6796,6.6796,32000.0
2012-10-12 11:00:00,7.22,7.22,7.17,7.17,48800.0,6.6888,6.6888,6.6425,6.6425,48800.0
2012-10-12 11:30:00,7.17,7.17,7.12,7.14,88800.0,6.6425,6.6425,6.5962,6.6147,88800.0
2012-10-12 12:00:00,7.15,7.16,7.14,7.14,29600.0,6.624,6.6332,6.6147,6.6147,29600.0
2012-10-12 12:30:00,7.14,7.14,7.13,7.13,18400.0,6.6147,6.6147,6.6054,6.6054,18400.0
2012-10-12 13:00:00,7.13,7.13,7.13,7.13,17600.0,6.6054,6.6054,6.6054,6.6054,17600.0
2012-10-12 13:30:00,7.13,7.14,7.11,7.14,28800.0,6.6054,6.6147,6.5869,6.6147,28800.0
2012-10-12 14:00:00,7.14,7.16,7.14,7.16,28000.0,6.6147,6.6332,6.6147,6.6332,28000.0
2012-10-12 14:30:00,7.15,7.16,7.15,7.16,6400.0,6.624,6.6332,6.624,6.6332,6400.0
2012-10-12 15:00:00,7.15,7.17,7.15,7.16,19200.0,6.624,6.6425,6.624,6.6332,19200.0
2012-10-12 15:30:00,7.15,7.17,7.14,7.17,62400.0,6.624,6.6425,6.6147,6.6425,62400.0
2012-10-15 09:30:00,7.2,7.21,7.18,7.19,49600.0,6.6703,6.6796,6.6518,6.661,49600.0
2012-10-15 10:00:00,7.18,7.2,7.17,7.18,56800.0,6.6518,6.6703,6.6425,6.6518,56800.0
2012-10-15 10:30:00,7.17,7.19,7.17,7.19,23200.0,6.6425,6.661,6.6425,6.661,23200.0
2012-10-15 11:00:00,7.19,7.23,7.18,7.23,72000.0,6.661,6.6981,6.6518,6.6981,72000.0
2012-10-15 11:30:00,7.22,7.28,7.22,7.25,79200.0,6.6888,6.7444,6.6888,6.7166,79200.0
2012-10-15 12:00:00,7.26,7.29,7.26,7.29,48000.0,6.7259,6.7537,6.7259,6.7537,48000.0
2012-10-15 12:30:00,7.29,7.32,7.29,7.29,72000.0,6.7537,6.7815,6.7537,6.7537,72000.0
2012-10-15 13:00:00,7.31,7.32,7.29,7.29,10400.0,6.7722,6.7815,6.7537,6.7537,10400.0
2012-10-15 13:30:00,7.3,7.3,7.28,7.3,32000.0,6.7629,6.7629,6.7444,6.7629,32000.0
2012-10-15 14:00:00,7.3,7.31,7.3,7.31,32000.0,6.7629,6.7722,6.7629,6.7722,32000.0
2012-10-15 14:30:00,7.29,7.29,7.27,7.29,32800.0,6.7537,6.7537,6.7351,6.7537,32800.0
2012-10-15 15:00:00,7.29,7.31,7.29,7.31,25600.0,6.7537,6.7722,6.7537,6.7722,25600.0
2012-10-15 15:30:00,7.31,7.34,7.3,7.31,106400.0,6.7722,6.8,6.7629,6.7722,106400.0
2012-10-16 09:30:00,7.41,7.48,7.4,7.46,193600.0,6.8649,6.9297,6.8556,6.9112,193600.0
2012-10-16 10:00:00,7.48,7.5,7.47,7.49,75200.0,6.9297,6.9482,6.9204,6.939,75200.0
2012-10-16 10:30:00,7.49,7.51,7.49,7.51,51200.0,6.939,6.9575,6.939,6.9575,51200.0
2012-10-16 11:00:00,7.5,7.51,7.49,7.51,158400.0,6.9482,6.9575,6.939,6.9575,158400.0
2012-10-16 11:30:00,7.52,7.52,7.51,7.51,44800.0,6.9668,6.9668,6.9575,6.9575,44800.0
2012-10-16 12:00:00,7.51,7.52,7.5,7.5,5600.0,6.9575,6.9668,6.9482,6.9482,5600.0
2012-10-16 12:30:00,7.51,7.52,7.5,7.5,25600.0,6.9575,6.9668,6.9482,6.9482,25600.0
2012-10-16 13:00:00,7.51,7.52,7.51,7.52,23200.0,6.9575,6.9668,6.9575,6.9668,23200.0
2012-10-16 13:30:00,7.52,7.53,7.51,7.51,100000.0,6.9668,6.976,6.9575,6.9575,100000.0
2012-10-16 14:00:00,7.51,7.51,7.49,7.49,33600.0,6.9575,6.9575,6.939,6.939,33600.0
2012-10-16 14:30:00,7.5,7.5,7.49,7.5,27200.0,6.9482,6.9482,6.939,6.9482,27200.0
2012-10-16 15:00:00,7.5,7.5,7.48,7.49,40800.0,6.9482,6.9482,6.9297,6.939,40800.0
2012-10-16 15:30:00,7.49,7.53,7.49,7.51,155200.0,6.939,6.976,6.939,6.9575,155200.0
2012-10-17 09:30:00,7.46,7.5,7.44,7.5,149600.0,6.9112,6.9482,6.8926,6.9482,149600.0
2012-10-17 10:00:00,7.5,7.53,7.5,7.53,76800.0,6.9482,6.976,6.9482,6.976,76800.0
2012-10-17 10:30:00,7.52,7.52,7.51,7.52,28800.0,6.9668,6.9668,6.9575,6.9668,28800.0
2012-10-17 11:00:00,7.52,7.52,7.5,7.51,36800.0,6.9668,6.9668,6.9482,6.9575,36800.0
2012-10-17 11:30:00,7.51,7.52,7.51,7.52,22400.0,6.9575,6.9668,6.9575,6.9668,22400.0
2012-10-17 12:00:00,7.52,7.52,7.51,7.51,39200.0,6.9668,6.9668,6.9575,6.9575,39200.0
2012-10-17 12:30:00,7.51,7.51,7.51,7.51,1600.0,6.9575,6.9575,6.9575,6.9575,1600.0
2012-10-17 13:00:00,7.51,7.51,7.51,7.51,6400.0,6.9575,6.9575,6.9575,6.9575,6400.0
2012-10-17 13:30:00,7.51,7.51,7.47,7.48,75200.0,6.9575,6.9575,6.9204,6.9297,75200.0
2012-10-17 14:00:00,7.48,7.51,7.48,7.51,26400.0,6.9297,6.9575,6.9297,6.9575,26400.0
2012-10-17 14:30:00,7.52,7.53,7.52,7.52,11200.0,6.9668,6.976,6.9668,6.9668,11200.0
2012-10-17 15:00:00,7.52,7.54,7.52,7.52,77600.0,6.9668,6.9853,6.9668,6.9668,77600.0
2012-10-17 15:30:00,7.53,7.54,7.52,7.53,55200.0,6.976,6.9853,6.9668,6.976,55200.0
2012-10-18 09:30:00,7.52,7.53,7.51,7.53,194400.0,6.9668,6.976,6.9575,6.976,194400.0
2012-10-18 10:00:00,7.56,7.59,7.49,7.5,91200.0,7.0038,7.0316,6.939,6.9482,91200.0
2012-10-18 10:30:00,7.51,7.54,7.51,7.53,36000.0,6.9575,6.9853,6.9575,6.976,36000.0
2012-10-18 11:00:00,7.54,7.56,7.54,7.55,81600.0,6.9853,7.0038,6.9853,6.9946,81600.0
2012-10-18 11:30:00,7.55,7.59,7.55,7.59,14400.0,6.9946,7.0316,6.9946,7.0316,14400.0
2012-10-18 12:00:00,7.59,7.59,7.58,7.58,12800.0,7.0316,7.0316,7.0223,7.0223,12800.0
2012-10-18 12:30:00,7.57,7.57,7.53,7.53,81600.0,7.0131,7.0131,6.976,6.976,81600.0
2012-10-18 13:00:00,7.54,7.54,7.53,7.54,2400.0,6.9853,6.9853,6.976,6.9853,2400.0
2012-10-18 13:30:00,7.52,7.52,7.49,7.49,28800.0,6.9668,6.9668,6.939,6.939,28800.0
2012-10-18 14:00:00,7.51,7.53,7.51,7.51,18400.0,6.9575,6.976,6.9575,6.9575,18400.0
2012-10-18 14:30:00,7.51,7.51,7.47,7.51,38400.0,6.9575,6.9575,6.9204,6.9575,38400.0
2012-10-18 15:00:00,7.51,7.52,7.49,7.51,42400.0,6.9575,6.9668,6.939,6.9575,42400.0
2012-10-18 15:30:00,7.51,7.54,7.51,7.53,61600.0,6.9575,6.9853,6.9575,6.976,61600.0
2012-10-19 09:30:00,7.47,7.47,7.35,7.38,235200.0,6.9204,6.9204,6.8093,6.8371,235200.0
2012-10-19 10:00:00,7.38,7.38,7.34,7.36,84800.0,6.8371,6.8371,6.8,6.8185,84800.0
2012-10-19 10:30:00,7.35,7.36,7.34,7.36,69600.0,6.8093,6.8185,6.8,6.8185,69600.0
2012-10-19 11:00:00,7.36,7.36,7.3,7.31,109600.0,6.8185,6.8185,6.7629,6.7722,109600.0
2012-10-19 11:30:00,7.31,7.31,7.27,7.29,84000.0,6.7722,6.7722,6.7351,6.7537,84000.0
2012-10-19 12:00:00,7.29,7.29,7.23,7.23,184800.0,6.7537,6.7537,6.6981,6.6981,184800.0
2012-10-19 12:30:00,7.25,7.27,7.25,7.25,32800.0,6.7166,6.7351,6.7166,6.7166,32800.0
2012-10-19 13:00:00,7.24,7.27,7.24,7.26,66400.0,6.7074,6.7351,6.7074,6.7259,66400.0
2012-10-19 13:30:00,7.25,7.25,7.18,7.18,50400.0,6.7166,6.7166,6.6518,6.6518,50400.0
2012-10-19 14:00:00,7.2,7.21,7.14,7.14,148000.0,6.6703,6.6796,6.6147,6.6147,148000.0
2012-10-19 14:30:00,7.16,7.18,7.14,7.18,363200.0,6.6332,6.6518,6.6147,6.6518,363200.0
2012-10-19 15:00:00,7.17,7.22,7.15,7.2,99200.0,6.6425,6.6888,6.624,6.6703,99200.0
2012-10-19 15:30:00,7.2,7.23,7.18,7.19,184000.0,6.6703,6.6981,6.6518,6.661,184000.0
2012-10-22 09:30:00,7.15,7.18,7.13,7.17,122400.0,6.624,6.6518,6.6054,6.6425,122400.0
2012-10-22 10:00:00,7.17,7.22,7.17,7.19,104000.0,6.6425,6.6888,6.6425,6.661,104000.0
2012-10-22 10:30:00,7.19,7.19,7.15,7.17,32000.0,6.661,6.661,6.624,6.6425,32000.0
2012-10-22 11:00:00,7.17,7.17,7.11,7.12,58400.0,6.6425,6.6425,6.5869,6.5962,58400.0
2012-10-22 11:30:00,7.13,7.17,7.13,7.16,22400.0,6.6054,6.6425,6.6054,6.6332,22400.0
2012-10-22 12:00:00,7.15,7.16,7.14,7.14,28000.0,6.624,6.6332,6.6147,6.6147,28000.0
2012-10-22 12:30:00,7.13,7.14,7.12,7.13,24800.0,6.6054,6.6147,6.5962,6.6054,24800.0
2012-10-22 13:00:00,7.13,7.13,7.04,7.05,123200.0,6.6054,6.6054,6.5221,6.5313,123200.0
2012-10-22 13:30:00,7.04,7.06,7.02,7.06,96000.0,6.5221,6.5406,6.5035,6.5406,96000.0
2012-10-22 14:00:00,7.06,7.09,7.05,7.06,26400.0,6.5406,6.5684,6.5313,6.5406,26400.0
2012-10-22 14:30:00,7.06,7.07,7.05,7.05,26400.0,6.5406,6.5499,6.5313,6.5313,26400.0
2012-10-22 15:00:00,7.04,7.1,7.03,7.1,145600.0,6.5221,6.5777,6.5128,6.5777,145600.0
2012-10-22 15:30:00,7.1,7.19,7.09,7.19,174400.0,6.5777,6.661,6.5684,6.661,174400.0
2012-10-23 09:30:00,6.95,6.95,6.88,6.9,334400.0,6.4387,6.4387,6.3738,6.3924,334400.0
2012-10-23 10:00:00,6.9,6.92,6.81,6.82,376800.0,6.3924,6.4109,6.309,6.3183,376800.0
2012-10-23 10:30:00,6.81,6.82,6.77,6.81,179200.0,6.309,6.3183,6.2719,6.309,179200.0
2012-10-23 11:00:00,6.82,6.82,6.8,6.81,236800.0,6.3183,6.3183,6.2997,6.309,236800.0
2012-10-23 11:30:00,6.8,6.8,6.77,6.8,188800.0,6.2997,6.2997,6.2719,6.2997,188800.0
2012-10-23 12:00:00,6.8,6.83,6.79,6.82,62400.0,6.2997,6.3275,6.2905,6.3183,62400.0
2012-10-23 12:30:00,6.83,6.84,6.82,6.83,122400.0,6.3275,6.3368,6.3183,6.3275,122400.0
2012-10-23 13:00:00,6.83,6.87,6.83,6.84,226400.0,6.3275,6.3646,6.3275,6.3368,226400.0
2012-10-23 13:30:00,6.85,6.85,6.81,6.84,68800.0,6.346,6.346,6.309,6.3368,68800.0
2012-10-23 14:00:00,6.85,6.87,6.79,6.83,117600.0,6.346,6.3646,6.2905,6.3275,117600.0
2012-10-23 14:30:00,6.82,6.87,6.81,6.87,107200.0,6.3183,6.3646,6.309,6.3646,107200.0
2012-10-23 15:00:00,6.87,6.88,6.83,6.83,144800.0,6.3646,6.3738,6.3275,6.3275,144800.0
2012-10-23 15:30:00,6.83,6.84,6.79,6.81,381600.0,6.3275,6.3368,6.2905,6.309,381600.0
2012-10-24 09:30:00,6.84,6.87,6.82,6.84,280800.0,6.3368,6.3646,6.3183,6.3368,280800.0
2012-10-24 10:00:00,6.85,6.86,6.81,6.83,153600.0,6.346,6.3553,6.309,6.3275,153600.0
2012-10-24 10:30:00,6.83,6.88,6.82,6.86,160000.0,6.3275,6.3738,6.3183,6.3553,160000.0
2012-10-24 11:00:00,6.87,6.88,6.83,6.85,70400.0,6.3646,6.3738,6.3275,6.346,70400.0
2012-10-24 11:30:00,6.85,6.86,6.81,6.81,52000.0,6.346,6.3553,6.309,6.309,52000.0
2012-10-24 12:00:00,6.82,6.83,6.81,6.81,13600.0,6.3183,6.3275,6.309,6.309,13600.0
2012-10-24 12:30:00,6.82,6.85,6.82,6.84,69600.0,6.3183,6.346,6.3183,6.3368,69600.0
2012-10-24 13:00:00,6.85,6.85,6.83,6.83,41600.0,6.346,6.346,6.3275,6.3275,41600.0
2012-10-24 13:30:00,6.82,6.83,6.82,6.82,16800.0,6.3183,6.3275,6.3183,6.3183,16800.0
2012-10-24 14:00:00,6.82,6.84,6.77,6.84,144800.0,6.3183,6.3368,6.2719,6.3368,144800.0
2012-10-24 14:30:00,6.83,6.83,6.79,6.8,11200.0,6.3275,6.3275,6.2905,6.2997,11200.0
2012-10-24 15:00:00,6.79,6.79,6.75,6.77,239200.0,6.2905,6.2905,6.2534,6.2719,239200.0
2012-10-24 15:30:00,6.77,6.77,6.74,6.76,137600.0,6.2719,6.2719,6.2441,6.2627,137600.0
2012-10-25 09:30:00,6.86,6.89,6.85,6.87,335200.0,6.3553,6.3831,6.346,6.3646,335200.0
2012-10-25 10:00:00,6.86,6.88,6.84,6.87,96800.0,6.3553,6.3738,6.3368,6.3646,96800.0
2012-10-25 10:30:00,6.84,6.84,6.79,6.8,94400.0,6.3368,6.3368,6.2905,6.2997,94400.0
2012-10-25 11:00:00,6.81,6.81,6.74,6.75,49600.0,6.309,6.309,6.2441,6.2534,49600.0
2012-10-25 11:30:00,6.76,6.77,6.7,6.74,128000.0,6.2627,6.2719,6.2071,6.2441,128000.0
2012-10-25 12:00:00,6.72,6.73,6.72,6.72,58400.0,6.2256,6.2349,6.2256,6.2256,58400.0
2012-10-25 12:30:00,6.71,6.77,6.71,6.77,48800.0,6.2163,6.2719,6.2163,6.2719,48800.0
2012-10-25 13:00:00,6.77,6.79,6.76,6.76,28800.0,6.2719,6.2905,6.2627,6.2627,28800.0
2012-10-25 13:30:00,6.78,6.78,6.77,6.77,10400.0,6.2812,6.2812,6.2719,6.2719,10400.0
2012-10-25 14:00:00,6.77,6.77,6.74,6.77,11200.0,6.2719,6.2719,6.2441,6.2719,11200.0
2012-10-25 14:30:00,6.76,6.79,6.76,6.77,59200.0,6.2627,6.2905,6.2627,6.2719,59200.0
2012-10-25 15:00:00,6.75,6.76,6.74,6.76,12800.0,6.2534,6.2627,6.2441,6.2627,12800.0
2012-10-25 15:30:00,6.75,6.8,6.75,6.8,124800.0,6.2534,6.2997,6.2534,6.2997,124800.0
2012-10-26 09:30:00,6.78,6.85,6.77,6.77,165600.0,6.2812,6.346,6.2719,6.2719,165600.0
2012-10-26 10:00:00,6.78,6.81,6.76,6.78,194400.0,6.2812,6.309,6.2627,6.2812,194400.0
2012-10-26 10:30:00,6.78,6.78,6.72,6.75,51200.0,6.2812,6.2812,6.2256,6.2534,51200.0
2012-10-26 11:00:00,6.74,6.78,6.74,6.78,3200.0,6.2441,6.2812,6.2441,6.2812,3200.0
2012-10-26 11:30:00,6.79,6.79,6.75,6.75,26400.0,6.2905,6.2905,6.2534,6.2534,26400.0
2012-10-26 12:00:00,6.74,6.74,6.7,6.74,70400.0,6.2441,6.2441,6.2071,6.2441,70400.0
2012-10-26 12:30:00,6.73,6.74,6.71,6.74,56800.0,6.2349,6.2441,6.2163,6.2441,56800.0
2012-10-26 13:00:00,6.75,6.76,6.75,6.76,43200.0,6.2534,6.2627,6.2534,6.2627,43200.0
2012-10-26 13:30:00,6.8,6.81,6.8,6.8,21600.0,6.2997,6.309,6.2997,6.2997,21600.0
2012-10-26 14:00:00,6.8,6.8,6.8,6.8,38400.0,6.2997,6.2997,6.2997,6.2997,38400.0
2012-10-26 14:30:00,6.81,6.84,6.81,6.82,96000.0,6.309,6.3368,6.309,6.3183,96000.0
2012-10-26 15:00:00,6.81,6.86,6.81,6.85,48000.0,6.309,6.3553,6.309,6.346,48000.0
2012-10-26 15:30:00,6.87,6.88,6.79,6.81,92800.0,6.3646,6.3738,6.2905,6.309,92800.0
2012-10-31 09:30:00,6.88,6.93,6.88,6.9,162400.0,6.3738,6.4202,6.3738,6.3924,162400.0
2012-10-31 10:00:00,6.89,6.9,6.88,6.88,98400.0,6.3831,6.3924,6.3738,6.3738,98400.0
2012-10-31 10:30:00,6.86,6.87,6.82,6.82,32000.0,6.3553,6.3646,6.3183,6.3183,32000.0
2012-10-31 11:00:00,6.82,6.82,6.77,6.78,88800.0,6.3183,6.3183,6.2719,6.2812,88800.0
2012-10-31 11:30:00,6.81,6.81,6.8,6.8,11200.0,6.309,6.309,6.2997,6.2997,11200.0
2012-10-31 12:00:00,6.77,6.78,6.74,6.74,23200.0,6.2719,6.2812,6.2441,6.2441,23200.0
2012-10-31 12:30:00,6.72,6.75,6.72,6.75,36000.0,6.2256,6.2534,6.2256,6.2534,36000.0
2012-10-31 13:00:00,6.74,6.76,6.74,6.76,37600.0,6.2441,6.2627,6.2441,6.2627,37600.0
2012-10-31 13:30:00,6.76,6.76,6.75,6.75,19200.0,6.2627,6.2627,6.2534,6.2534,19200.0
2012-10-31 14:00:00,6.77,6.79,6.77,6.79,16800.0,6.2719,6.2905,6.2719,6.2905,16800.0
2012-10-31 14:30:00,6.78,6.79,6.76,6.76,48000.0,6.2812,6.2905,6.2627,6.2627,48000.0
2012-10-31 15:00:00,6.76,6.82,6.75,6.82,70400.0,6.2627,6.3183,6.2534,6.3183,70400.0
2012-10-31 15:30:00,6.82,6.82,6.78,6.78,210400.0,6.3183,6.3183,6.2812,6.2812,210400.0
2012-11-01 09:30:00,6.84,7.0,6.83,6.98,443200.0,6.3368,6.485,6.3275,6.4665,443200.0
2012-11-01 10:00:00,6.98,7.03,6.98,6.99,134400.0,6.4665,6.5128,6.4665,6.4757,134400.0
2012-11-01 10:30:00,7.01,7.06,7.01,7.03,112800.0,6.4943,6.5406,6.4943,6.5128,112800.0
2012-11-01 11:00:00,7.04,7.04,7.0,7.01,83200.0,6.5221,6.5221,6.485,6.4943,83200.0
2012-11-01 11:30:00,7.01,7.04,7.01,7.01,33600.0,6.4943,6.5221,6.4943,6.4943,33600.0
2012-11-01 12:00:00,7.01,7.02,7.0,7.02,134400.0,6.4943,6.5035,6.485,6.5035,134400.0
2012-11-01 12:30:00,7.01,7.01,6.98,6.98,113600.0,6.4943,6.4943,6.4665,6.4665,113600.0
2012-11-01 13:00:00,6.97,6.97,6.95,6.97,40000.0,6.4572,6.4572,6.4387,6.4572,40000.0
2012-11-01 13:30:00,6.97,6.98,6.97,6.97,12000.0,6.4572,6.4665,6.4572,6.4572,12000.0
2012-11-01 14:00:00,6.96,6.98,6.95,6.98,92800.0,6.448,6.4665,6.4387,6.4665,92800.0
2012-11-01 14:30:00,6.98,6.99,6.98,6.99,5600.0,6.4665,6.4757,6.4665,6.4757,5600.0
2012-11-01 15:00:00,6.99,7.0,6.96,6.96,71200.0,6.4757,6.485,6.448,6.448,71200.0
2012-11-01 15:30:00,6.97,6.99,6.95,6.99,82400.0,6.4572,6.4757,6.4387,6.4757,82400.0
2012-11-02 09:30:00,7.09,7.09,6.98,7.01,304000.0,6.5684,6.5684,6.4665,6.4943,304000.0
2012-11-02 10:00:00,7.0,7.01,6.91,6.93,76800.0,6.485,6.4943,6.4016,6.4202,76800.0
2012-11-02 10:30:00,6.94,6.96,6.9,6.93,141600.0,6.4294,6.448,6.3924,6.4202,141600.0
2012-11-02 11:00:00,6.92,6.93,6.91,6.91,12000.0,6.4109,6.4202,6.4016,6.4016,12000.0
2012-11-02 11:30:00,6.95,6.95,6.93,6.93,36800.0,6.4387,6.4387,6.4202,6.4202,36800.0
2012-11-02 12:00:00,6.94,6.95,6.94,6.95,18400.0,6.4294,6.4387,6.4294,6.4387,18400.0
2012-11-02 12:30:00,6.95,6.96,6.94,6.94,112800.0,6.4387,6.448,6.4294,6.4294,112800.0
2012-11-02 13:00:00,6.94,6.94,6.92,6.92,61600.0,6.4294,6.4294,6.4109,6.4109,61600.0
2012-11-02 13:30:00,6.92,6.93,6.89,6.89,46400.0,6.4109,6.4202,6.3831,6.3831,46400.0
2012-11-02 14:00:00,6.88,6.88,6.85,6.88,56800.0,6.3738,6.3738,6.346,6.3738,56800.0
2012-11-02 14:30:00,6.87,6.87,6.8,6.82,72800.0,6.3646,6.3646,6.2997,6.3183,72800.0
2012-11-02 15:00:00,6.83,6.84,6.81,6.81,47200.0,6.3275,6.3368,6.309,6.309,47200.0
2012-11-02 15:30:00,6.81,6.81,6.76,6.79,176000.0,6.309,6.309,6.2627,6.2905,176000.0
2012-11-05 09:30:00,6.74,6.76,6.71,6.73,210400.0,6.2441,6.2627,6.2163,6.2349,210400.0
2012-11-05 10:00:00,6.73,6.74,6.69,6.73,196000.0,6.2349,6.2441,6.1978,6.2349,196000.0
2012-11-05 10:30:00,6.75,6.78,6.75,6.78,96000.0,6.2534,6.2812,6.2534,6.2812,96000.0
2012-11-05 11:00:00,6.78,6.78,6.77,6.77,78400.0,6.2812,6.2812,6.2719,6.2719,78400.0
2012-11-05 11:30:00,6.76,6.76,6.75,6.75,49600.0,6.2627,6.2627,6.2534,6.2534,49600.0
2012-11-05 12:00:00,6.75,6.77,6.75,6.75,64000.0,6.2534,6.2719,6.2534,6.2534,64000.0
2012-11-05 12:30:00,6.74,6.75,6.73,6.73,32000.0,6.2441,6.2534,6.2349,6.2349,32000.0
2012-11-05 13:00:00,6.72,6.74,6.72,6.74,80000.0,6.2256,6.2441,6.2256,6.2441,80000.0
2012-11-05 13:30:00,6.77,6.77,6.75,6.75,53600.0,6.2719,6.2719,6.2534,6.2534,53600.0
2012-11-05 14:00:00,6.76,6.78,6.76,6.78,10400.0,6.2627,6.2812,6.2627,6.2812,10400.0
2012-11-05 14:30:00,6.79,6.79,6.77,6.78,58400.0,6.2905,6.2905,6.2719,6.2812,58400.0
2012-11-05 15:00:00,6.79,6.8,6.78,6.79,20000.0,6.2905,6.2997,6.2812,6.2905,20000.0
2012-11-05 15:30:00,6.79,6.85,6.79,6.81,240000.0,6.2905,6.346,6.2905,6.309,240000.0
2012-11-06 09:30:00,6.88,6.93,6.86,6.92,125600.0,6.3738,6.4202,6.3553,6.4109,125600.0
2012-11-06 10:00:00,6.93,6.94,6.91,6.93,31200.0,6.4202,6.4294,6.4016,6.4202,31200.0
2012-11-06 10:30:00,6.9,6.95,6.9,6.94,196000.0,6.3924,6.4387,6.3924,6.4294,196000.0
2012-11-06 11:00:00,6.94,6.95,6.94,6.95,97600.0,6.4294,6.4387,6.4294,6.4387,97600.0
2012-11-06 11:30:00,6.96,7.05,6.96,7.05,182400.0,6.448,6.5313,6.448,6.5313,182400.0
2012-11-06 12:00:00,7.04,7.09,7.04,7.06,107200.0,6.5221,6.5684,6.5221,6.5406,107200.0
2012-11-06 12:30:00,7.06,7.06,7.03,7.04,64800.0,6.5406,6.5406,6.5128,6.5221,64800.0
2012-11-06 13:00:00,7.04,7.07,7.04,7.07,72000.0,6.5221,6.5499,6.5221,6.5499,72000.0
2012-11-06 13:30:00,7.06,7.08,7.06,7.06,89600.0,6.5406,6.5591,6.5406,6.5406,89600.0
2012-11-06 14:00:00,7.06,7.06,7.04,7.05,174400.0,6.5406,6.5406,6.5221,6.5313,174400.0
2012-11-06 14:30:00,7.05,7.06,7.04,7.04,25600.0,6.5313,6.5406,6.5221,6.5221,25600.0
2012-11-06 15:00:00,7.04,7.04,7.0,7.01,25600.0,6.5221,6.5221,6.485,6.4943,25600.0
2012-11-06 15:30:00,7.01,7.03,6.99,7.01,167200.0,6.4943,6.5128,6.4757,6.4943,167200.0
2012-11-07 09:30:00,6.83,6.83,6.71,6.73,458400.0,6.3275,6.3275,6.2163,6.2349,458400.0
2012-11-07 10:00:00,6.73,6.73,6.64,6.65,316800.0,6.2349,6.2349,6.1515,6.1608,316800.0
2012-11-07 10:30:00,6.66,6.69,6.55,6.55,406400.0,6.17,6.1978,6.0681,6.0681,406400.0
2012-11-07 11:00:00,6.55,6.6,6.5,6.5,334400.0,6.0681,6.1144,6.0218,6.0218,334400.0
2012-11-07 11:30:00,6.51,6.55,6.46,6.54,312000.0,6.0311,6.0681,5.9847,6.0589,312000.0
2012-11-07 12:00:00,6.54,6.57,6.54,6.56,108000.0,6.0589,6.0866,6.0589,6.0774,108000.0
2012-11-07 12:30:00,6.56,6.59,6.56,6.57,109600.0,6.0774,6.1052,6.0774,6.0866,109600.0
2012-11-07 13:00:00,6.57,6.63,6.57,6.6,96000.0,6.0866,6.1422,6.0866,6.1144,96000.0
2012-11-07 13:30:00,6.61,6.63,6.61,6.61,101600.0,6.1237,6.1422,6.1237,6.1237,101600.0
2012-11-07 14:00:00,6.64,6.65,6.62,6.63,81600.0,6.1515,6.1608,6.133,6.1422,81600.0
2012-11-07 14:30:00,6.62,6.63,6.58,6.62,132800.0,6.133,6.1422,6.0959,6.133,132800.0
2012-11-07 15:00:00,6.61,6.65,6.59,6.65,52800.0,6.1237,6.1608,6.1052,6.1608,52800.0
2012-11-07 15:30:00,6.65,6.66,6.55,6.55,171200.0,6.1608,6.17,6.0681,6.0681,171200.0
2012-11-08 09:30:00,6.54,6.61,6.54,6.58,388000.0,6.0589,6.1237,6.0589,6.0959,388000.0
2012-11-08 10:00:00,6.58,6.58,6.5,6.52,172800.0,6.0959,6.0959,6.0218,6.0403,172800.0
2012-11-08 10:30:00,6.53,6.55,6.49,6.5,162400.0,6.0496,6.0681,6.0125,6.0218,162400.0
2012-11-08 11:00:00,6.51,6.53,6.48,6.49,106400.0,6.0311,6.0496,6.0033,6.0125,106400.0
2012-11-08 11:30:00,6.51,6.52,6.49,6.51,81600.0,6.0311,6.0403,6.0125,6.0311,81600.0
2012-11-08 12:00:00,6.51,6.51,6.48,6.49,54400.0,6.0311,6.0311,6.0033,6.0125,54400.0
2012-11-08 12:30:00,6.49,6.49,6.46,6.46,68800.0,6.0125,6.0125,5.9847,5.9847,68800.0
2012-11-08 13:00:00,6.47,6.47,6.4,6.42,78400.0,5.994,5.994,5.9292,5.9477,78400.0
2012-11-08 13:30:00,6.4,6.48,6.4,6.48,169600.0,5.9292,6.0033,5.9292,6.0033,169600.0
2012-11-08 14:00:00,6.48,6.48,6.45,6.45,36000.0,6.0033,6.0033,5.9755,5.9755,36000.0
2012-11-08 14:30:00,6.43,6.47,6.43,6.46,52800.0,5.9569,5.994,5.9569,5.9847,52800.0
2012-11-08 15:00:00,6.45,6.48,6.44,6.46,53600.0,5.9755,6.0033,5.9662,5.9847,53600.0
2012-11-08 15:30:00,6.44,6.45,6.37,6.37,238400.0,5.9662,5.9755,5.9014,5.9014,238400.0
2012-11-09 09:30:00,6.27,6.35,6.25,6.34,295200.0,5.8087,5.8828,5.7902,5.8736,295200.0
2012-11-09 10:00:00,6.36,6.39,6.31,6.37,418400.0,5.8921,5.9199,5.8458,5.9014,418400.0
2012-11-09 10:30:00,6.38,6.41,6.34,6.4,86400.0,5.9106,5.9384,5.8736,5.9292,86400.0
2012-11-09 11:00:00,6.39,6.42,6.38,6.4,132000.0,5.9199,5.9477,5.9106,5.9292,132000.0
2012-11-09 11:30:00,6.4,6.44,6.4,6.44,69600.0,5.9292,5.9662,5.9292,5.9662,69600.0
2012-11-09 12:00:00,6.44,6.47,6.44,6.47,177600.0,5.9662,5.994,5.9662,5.994,177600.0
2012-11-09 12:30:00,6.46,6.48,6.45,6.45,416000.0,5.9847,6.0033,5.9755,5.9755,416000.0
2012-11-09 13:00:00,6.45,6.47,6.35,6.35,323200.0,5.9755,5.994,5.8828,5.8828,323200.0
2012-11-09 13:30:00,6.35,6.38,6.31,6.36,67200.0,5.8828,5.9106,5.8458,5.8921,67200.0
2012-11-09 14:00:00,6.36,6.4,6.35,6.4,15200.0,5.8921,5.9292,5.8828,5.9292,15200.0
2012-11-09 14:30:00,6.41,6.45,6.38,6.38,82400.0,5.9384,5.9755,5.9106,5.9106,82400.0
2012-11-09 15:00:00,6.38,6.39,6.36,6.39,12800.0,5.9106,5.9199,5.8921,5.9199,12800.0
2012-11-09 15:30:00,6.39,6.41,6.34,6.37,106400.0,5.9199,5.9384,5.8736,5.9014,106400.0
2012-11-12 09:30:00,6.4,6.4,6.37,6.38,92000.0,5.9292,5.9292,5.9014,5.9106,92000.0
2012-11-12 10:00:00,6.38,6.39,6.36,6.37,58400.0,5.9106,5.9199,5.8921,5.9014,58400.0
2012-11-12 10:30:00,6.37,6.38,6.33,6.33,73600.0,5.9014,5.9106,5.8643,5.8643,73600.0
2012-11-12 11:00:00,6.33,6.34,6.32,6.34,145600.0,5.8643,5.8736,5.855,5.8736,145600.0
2012-11-12 11:30:00,6.34,6.34,6.33,6.33,16800.0,5.8736,5.8736,5.8643,5.8643,16800.0
2012-11-12 12:00:00,6.32,6.32,6.32,6.32,15200.0,5.855,5.855,5.855,5.855,15200.0
2012-11-12 12:30:00,6.35,6.38,6.35,6.37,52800.0,5.8828,5.9106,5.8828,5.9014,52800.0
2012-11-12 13:00:00,6.39,6.44,6.39,6.42,66400.0,5.9199,5.9662,5.9199,5.9477,66400.0
2012-11-12 13:30:00,6.41,6.41,6.4,6.4,4000.0,5.9384,5.9384,5.9292,5.9292,4000.0
2012-11-12 14:00:00,6.41,6.41,6.41,6.41,4000.0,5.9384,5.9384,5.9384,5.9384,4000.0
2012-11-12 14:30:00,6.39,6.4,6.38,6.38,16800.0,5.9199,5.9292,5.9106,5.9106,16800.0
2012-11-12 15:00:00,6.39,6.39,6.36,6.37,26400.0,5.9199,5.9199,5.8921,5.9014,26400.0
2012-11-12 15:30:00,6.37,6.4,6.37,6.37,19200.0,5.9014,5.9292,5.9014,5.9014,19200.0
2012-11-13 09:30:00,6.27,6.4,6.27,6.4,110400.0,5.8087,5.9292,5.8087,5.9292,110400.0
2012-11-13 10:00:00,6.39,6.45,6.38,6.4,64800.0,5.9199,5.9755,5.9106,5.9292,64800.0
2012-11-13 10:30:00,6.43,6.48,6.39,6.48,158400.0,5.9569,6.0033,5.9199,6.0033,158400.0
2012-11-13 11:00:00,6.48,6.5,6.47,6.47,111200.0,6.0033,6.0218,5.994,5.994,111200.0
2012-11-13 11:30:00,6.47,6.48,6.44,6.46,20800.0,5.994,6.0033,5.9662,5.9847,20800.0
2012-11-13 12:00:00,6.46,6.46,6.43,6.43,33600.0,5.9847,5.9847,5.9569,5.9569,33600.0
2012-11-13 12:30:00,6.41,6.42,6.39,6.42,49600.0,5.9384,5.9477,5.9199,5.9477,49600.0
2012-11-13 13:00:00,6.4,6.45,6.4,6.45,5600.0,5.9292,5.9755,5.9292,5.9755,5600.0
2012-11-13 13:30:00,6.42,6.43,6.4,6.4,2400.0,5.9477,5.9569,5.9292,5.9292,2400.0
2012-11-13 14:00:00,6.44,6.44,6.42,6.42,7200.0,5.9662,5.9662,5.9477,5.9477,7200.0
2012-11-13 14:30:00,6.42,6.42,6.38,6.4,159200.0,5.9477,5.9477,5.9106,5.9292,159200.0
2012-11-13 15:00:00,6.39,6.39,6.32,6.33,16800.0,5.9199,5.9199,5.855,5.8643,16800.0
2012-11-13 15:30:00,6.33,6.35,6.29,6.29,164000.0,5.8643,5.8828,5.8272,5.8272,164000.0
2012-11-14 09:30:00,6.33,6.36,6.28,6.28,80000.0,5.8643,5.8921,5.818,5.818,80000.0
2012-11-14 10:00:00,6.29,6.31,6.24,6.24,76000.0,5.8272,5.8458,5.7809,5.7809,76000.0
2012-11-14 10:30:00,6.22,6.24,6.16,6.18,253600.0,5.7624,5.7809,5.7068,5.7253,253600.0
2012-11-14 11:00:00,6.18,6.23,6.16,6.22,121600.0,5.7253,5.7717,5.7068,5.7624,121600.0
2012-11-14 11:30:00,6.22,6.23,6.18,6.23,128800.0,5.7624,5.7717,5.7253,5.7717,128800.0
2012-11-14 12:00:00,6.23,6.23,6.17,6.19,142400.0,5.7717,5.7717,5.7161,5.7346,142400.0
2012-11-14 12:30:00,6.19,6.19,6.17,6.17,36800.0,5.7346,5.7346,5.7161,5.7161,36800.0
2012-11-14 13:00:00,6.17,6.21,6.17,6.2,62400.0,5.7161,5.7531,5.7161,5.7439,62400.0
2012-11-14 13:30:00,6.19,6.23,6.18,6.2,66400.0,5.7346,5.7717,5.7253,5.7439,66400.0
2012-11-14 14:00:00,6.25,6.25,6.12,6.16,272000.0,5.7902,5.7902,5.6698,5.7068,272000.0
2012-11-14 14:30:00,6.14,6.14,6.12,6.13,42400.0,5.6883,5.6883,5.6698,5.679,42400.0
2012-11-14 15:00:00,6.12,6.12,6.05,6.08,292800.0,5.6698,5.6698,5.6049,5.6327,292800.0
2012-11-14 15:30:00,6.08,6.08,5.99,6.03,408800.0,5.6327,5.6327,5.5493,5.5864,408800.0
2012-11-15 09:30:00,6.0,6.16,5.98,5.98,205600.0,5.5586,5.7068,5.5401,5.5401,205600.0
2012-11-15 10:00:00,5.98,6.07,5.96,6.02,246400.0,5.5401,5.6234,5.5215,5.5771,246400.0
2012-11-15 10:30:00,6.02,6.04,5.99,5.99,42400.0,5.5771,5.5956,5.5493,5.5493,42400.0
2012-11-15 11:00:00,6.0,6.0,5.95,5.97,90400.0,5.5586,5.5586,5.5123,5.5308,90400.0
2012-11-15 11:30:00,5.97,5.98,5.93,5.95,52800.0,5.5308,5.5401,5.4937,5.5123,52800.0
2012-11-15 12:00:00,5.96,5.96,5.93,5.93,58400.0,5.5215,5.5215,5.4937,5.4937,58400.0
2012-11-15 12:30:00,5.94,5.98,5.94,5.96,85600.0,5.503,5.5401,5.503,5.5215,85600.0
2012-11-15 13:00:00,5.96,5.99,5.95,5.99,68000.0,5.5215,5.5493,5.5123,5.5493,68000.0
2012-11-15 13:30:00,6.0,6.05,5.99,6.02,132000.0,5.5586,5.6049,5.5493,5.5771,132000.0
2012-11-15 14:00:00,6.02,6.02,5.98,5.98,150400.0,5.5771,5.5771,5.5401,5.5401,150400.0
2012-11-15 14:30:00,5.99,5.99,5.97,5.98,3200.0,5.5493,5.5493,5.5308,5.5401,3200.0
2012-11-15 15:00:00,5.97,5.97,5.93,5.93,61600.0,5.5308,5.5308,5.4937,5.4937,61600.0
2012-11-15 15:30:00,5.94,6.01,5.93,5.99,157600.0,5.503,5.5678,5.4937,5.5493,157600.0
2012-11-16 09:30:00,6.01,6.01,5.93,5.93,121600.0,5.5678,5.5678,5.4937,5.4937,121600.0
2012-11-16 10:00:00,5.95,5.96,5.89,5.96,122400.0,5.5123,5.5215,5.4567,5.5215,122400.0
2012-11-16 10:30:00,5.95,5.98,5.94,5.96,71200.0,5.5123,5.5401,5.503,5.5215,71200.0
2012-11-16 11:00:00,5.96,5.96,5.88,5.88,56800.0,5.5215,5.5215,5.4474,5.4474,56800.0
2012-11-16 11:30:00,5.89,6.05,5.89,6.04,202400.0,5.4567,5.6049,5.4567,5.5956,202400.0
2012-11-16 12:00:00,6.05,6.06,6.01,6.05,212000.0,5.6049,5.6142,5.5678,5.6049,212000.0
2012-11-16 12:30:00,6.06,6.07,6.02,6.02,91200.0,5.6142,5.6234,5.5771,5.5771,91200.0
2012-11-16 13:00:00,6.02,6.03,5.99,6.02,64000.0,5.5771,5.5864,5.5493,5.5771,64000.0
2012-11-16 13:30:00,6.02,6.05,6.0,6.05,60800.0,5.5771,5.6049,5.5586,5.6049,60800.0
2012-11-16 14:00:00,6.04,6.04,5.98,5.99,54400.0,5.5956,5.5956,5.5401,5.5493,54400.0
2012-11-16 14:30:00,5.98,6.01,5.95,6.01,73600.0,5.5401,5.5678,5.5123,5.5678,73600.0
2012-11-16 15:00:00,5.99,6.04,5.99,6.04,36000.0,5.5493,5.5956,5.5493,5.5956,36000.0
2012-11-16 15:30:00,6.05,6.08,6.02,6.05,176000.0,5.6049,5.6327,5.5771,5.6049,176000.0
2012-11-19 09:30:00,6.2,6.27,6.18,6.24,800000.0,5.7439,5.8087,5.7253,5.7809,800000.0
2012-11-19 10:00:00,6.22,6.29,6.22,6.27,453600.0,5.7624,5.8272,5.7624,5.8087,453600.0
2012-11-19 10:30:00,6.27,6.29,6.25,6.28,187200.0,5.8087,5.8272,5.7902,5.818,187200.0
2012-11-19 11:00:00,6.28,6.29,6.27,6.29,86400.0,5.818,5.8272,5.8087,5.8272,86400.0
2012-11-19 11:30:00,6.29,6.29,6.27,6.28,78400.0,5.8272,5.8272,5.8087,5.818,78400.0
2012-11-19 12:00:00,6.29,6.31,6.29,6.3,111200.0,5.8272,5.8458,5.8272,5.8365,111200.0
2012-11-19 12:30:00,6.31,6.31,6.28,6.29,36000.0,5.8458,5.8458,5.818,5.8272,36000.0
2012-11-19 13:00:00,6.29,6.3,6.27,6.28,27200.0,5.8272,5.8365,5.8087,5.818,27200.0
2012-11-19 13:30:00,6.28,6.29,6.27,6.28,56000.0,5.818,5.8272,5.8087,5.818,56000.0
2012-11-19 14:00:00,6.29,6.3,6.29,6.3,28000.0,5.8272,5.8365,5.8272,5.8365,28000.0
2012-11-19 14:30:00,6.29,6.32,6.29,6.31,62400.0,5.8272,5.855,5.8272,5.8458,62400.0
2012-11-19 15:00:00,6.3,6.31,6.3,6.31,69600.0,5.8365,5.8458,5.8365,5.8458,69600.0
2012-11-19 15:30:00,6.32,6.34,6.29,6.34,97600.0,5.855,5.8736,5.8272,5.8736,97600.0
2012-11-20 09:30:00,6.29,6.3,6.26,6.29,211200.0,5.8272,5.8365,5.7995,5.8272,211200.0
2012-11-20 10:00:00,6.3,6.33,6.28,6.32,181600.0,5.8365,5.8643,5.818,5.855,181600.0
2012-11-20 10:30:00,6.32,6.34,6.31,6.31,268000.0,5.855,5.8736,5.8458,5.8458,268000.0
2012-11-20 11:00:00,6.31,6.34,6.29,6.34,205600.0,5.8458,5.8736,5.8272,5.8736,205600.0
2012-11-20 11:30:00,6.34,6.38,6.33,6.36,173600.0,5.8736,5.9106,5.8643,5.8921,173600.0
2012-11-20 12:00:00,6.37,6.37,6.34,6.34,28000.0,5.9014,5.9014,5.8736,5.8736,28000.0
2012-11-20 12:30:00,6.33,6.34,6.33,6.34,31200.0,5.8643,5.8736,5.8643,5.8736,31200.0
2012-11-20 13:00:00,6.31,6.32,6.22,6.22,161600.0,5.8458,5.855,5.7624,5.7624,161600.0
2012-11-20 13:30:00,6.22,6.28,6.22,6.28,212800.0,5.7624,5.818,5.7624,5.818,212800.0
2012-11-20 14:00:00,6.27,6.29,6.27,6.29,128800.0,5.8087,5.8272,5.8087,5.8272,128800.0
2012-11-20 14:30:00,6.29,6.3,6.29,6.29,8000.0,5.8272,5.8365,5.8272,5.8272,8000.0
2012-11-20 15:00:00,6.32,6.33,6.31,6.31,21600.0,5.855,5.8643,5.8458,5.8458,21600.0
2012-11-20 15:30:00,6.33,6.35,6.32,6.35,49600.0,5.8643,5.8828,5.855,5.8828,49600.0
2012-11-21 09:30:00,6.35,6.4,6.34,6.4,234400.0,5.8828,5.9292,5.8736,5.9292,234400.0
2012-11-21 10:00:00,6.41,6.41,6.37,6.38,84000.0,5.9384,5.9384,5.9014,5.9106,84000.0
2012-11-21 10:30:00,6.38,6.38,6.37,6.37,41600.0,5.9106,5.9106,5.9014,5.9014,41600.0
2012-11-21 11:00:00,6.38,6.39,6.37,6.39,81600.0,5.9106,5.9199,5.9014,5.9199,81600.0
2012-11-21 11:30:00,6.39,6.4,6.38,6.39,18400.0,5.9199,5.9292,5.9106,5.9199,18400.0
2012-11-21 12:00:00,6.39,6.42,6.39,6.42,221600.0,5.9199,5.9477,5.9199,5.9477,221600.0
2012-11-21 12:30:00,6.41,6.43,6.41,6.42,93600.0,5.9384,5.9569,5.9384,5.9477,93600.0
2012-11-21 13:00:00,6.43,6.43,6.4,6.41,20800.0,5.9569,5.9569,5.9292,5.9384,20800.0
2012-11-21 13:30:00,6.42,6.43,6.41,6.43,60800.0,5.9477,5.9569,5.9384,5.9569,60800.0
2012-11-21 14:00:00,6.43,6.43,6.41,6.41,132800.0,5.9569,5.9569,5.9384,5.9384,132800.0
2012-11-21 14:30:00,6.42,6.42,6.41,6.41,61600.0,5.9477,5.9477,5.9384,5.9384,61600.0
2012-11-21 15:00:00,6.41,6.43,6.41,6.41,88000.0,5.9384,5.9569,5.9384,5.9384,88000.0
2012-11-21 15:30:00,6.41,6.42,6.4,6.41,152800.0,5.9384,5.9477,5.9292,5.9384,152800.0
2012-11-23 09:30:00,6.49,6.52,6.49,6.52,315200.0,6.0125,6.0403,6.0125,6.0403,315200.0
2012-11-23 10:00:00,6.53,6.61,6.53,6.6,276000.0,6.0496,6.1237,6.0496,6.1144,276000.0
2012-11-23 10:30:00,6.6,6.6,6.58,6.59,126400.0,6.1144,6.1144,6.0959,6.1052,126400.0
2012-11-23 11:00:00,6.59,6.61,6.59,6.6,78400.0,6.1052,6.1237,6.1052,6.1144,78400.0
2012-11-23 11:30:00,6.6,6.6,6.57,6.57,26400.0,6.1144,6.1144,6.0866,6.0866,26400.0
2012-11-23 12:00:00,6.58,6.59,6.57,6.59,36800.0,6.0959,6.1052,6.0866,6.1052,36800.0
2012-11-23 12:30:00,6.59,6.68,6.59,6.68,250400.0,6.1052,6.1886,6.1052,6.1886,250400.0
2012-11-26 09:30:00,6.56,6.58,6.54,6.58,306400.0,6.0774,6.0959,6.0589,6.0959,306400.0
2012-11-26 10:00:00,6.57,6.59,6.57,6.58,110400.0,6.0866,6.1052,6.0866,6.0959,110400.0
2012-11-26 10:30:00,6.58,6.58,6.54,6.55,148800.0,6.0959,6.0959,6.0589,6.0681,148800.0
2012-11-26 11:00:00,6.55,6.55,6.51,6.53,320800.0,6.0681,6.0681,6.0311,6.0496,320800.0
2012-11-26 11:30:00,6.53,6.55,6.53,6.55,183200.0,6.0496,6.0681,6.0496,6.0681,183200.0
2012-11-26 12:00:00,6.56,6.56,6.54,6.54,41600.0,6.0774,6.0774,6.0589,6.0589,41600.0
2012-11-26 12:30:00,6.54,6.58,6.53,6.58,175200.0,6.0589,6.0959,6.0496,6.0959,175200.0
2012-11-26 13:00:00,6.57,6.59,6.57,6.58,72000.0,6.0866,6.1052,6.0866,6.0959,72000.0
2012-11-26 13:30:00,6.58,6.58,6.56,6.56,61600.0,6.0959,6.0959,6.0774,6.0774,61600.0
2012-11-26 14:00:00,6.56,6.57,6.55,6.56,125600.0,6.0774,6.0866,6.0681,6.0774,125600.0
2012-11-26 14:30:00,6.56,6.6,6.56,6.59,161600.0,6.0774,6.1144,6.0774,6.1052,161600.0
2012-11-26 15:00:00,6.59,6.6,6.58,6.59,24800.0,6.1052,6.1144,6.0959,6.1052,24800.0
2012-11-26 15:30:00,6.59,6.61,6.58,6.61,234400.0,6.1052,6.1237,6.0959,6.1237,234400.0
2012-11-27 09:30:00,6.57,6.65,6.57,6.65,183200.0,6.0866,6.1608,6.0866,6.1608,183200.0
2012-11-27 10:00:00,6.66,6.66,6.53,6.55,217600.0,6.17,6.17,6.0496,6.0681,217600.0
2012-11-27 10:30:00,6.54,6.57,6.53,6.56,92800.0,6.0589,6.0866,6.0496,6.0774,92800.0
2012-11-27 11:00:00,6.56,6.57,6.56,6.56,26400.0,6.0774,6.0866,6.0774,6.0774,26400.0
2012-11-27 11:30:00,6.57,6.63,6.56,6.61,101600.0,6.0866,6.1422,6.0774,6.1237,101600.0
2012-11-27 12:00:00,6.63,6.63,6.6,6.6,12800.0,6.1422,6.1422,6.1144,6.1144,12800.0
2012-11-27 12:30:00,6.6,6.6,6.6,6.6,25600.0,6.1144,6.1144,6.1144,6.1144,25600.0
2012-11-27 13:00:00,6.59,6.59,6.57,6.57,53600.0,6.1052,6.1052,6.0866,6.0866,53600.0
2012-11-27 13:30:00,6.58,6.58,6.57,6.57,22400.0,6.0959,6.0959,6.0866,6.0866,22400.0
2012-11-27 14:00:00,6.55,6.59,6.5,6.51,55200.0,6.0681,6.1052,6.0218,6.0311,55200.0
2012-11-27 14:30:00,6.52,6.53,6.49,6.53,204000.0,6.0403,6.0496,6.0125,6.0496,204000.0
2012-11-27 15:00:00,6.53,6.55,6.51,6.53,125600.0,6.0496,6.0681,6.0311,6.0496,125600.0
2012-11-27 15:30:00,6.53,6.53,6.47,6.49,186400.0,6.0496,6.0496,5.994,6.0125,186400.0
2012-11-28 09:30:00,6.42,6.42,6.38,6.39,468800.0,5.9477,5.9477,5.9106,5.9199,468800.0
2012-11-28 10:00:00,6.37,6.41,6.32,6.39,250400.0,5.9014,5.9384,5.855,5.9199,250400.0
2012-11-28 10:30:00,6.4,6.5,6.4,6.48,228800.0,5.9292,6.0218,5.9292,6.0033,228800.0
2012-11-28 11:00:00,6.48,6.55,6.47,6.54,223200.0,6.0033,6.0681,5.994,6.0589,223200.0
2012-11-28 11:30:00,6.54,6.54,6.5,6.52,44000.0,6.0589,6.0589,6.0218,6.0403,44000.0
2012-11-28 12:00:00,6.51,6.58,6.47,6.57,182400.0,6.0311,6.0959,5.994,6.0866,182400.0
2012-11-28 12:30:00,6.58,6.61,6.58,6.61,373600.0,6.0959,6.1237,6.0959,6.1237,373600.0
2012-11-28 13:00:00,6.58,6.58,6.56,6.58,250400.0,6.0959,6.0959,6.0774,6.0959,250400.0
2012-11-28 13:30:00,6.59,6.62,6.59,6.6,173600.0,6.1052,6.133,6.1052,6.1144,173600.0
2012-11-28 14:00:00,6.59,6.61,6.58,6.58,111200.0,6.1052,6.1237,6.0959,6.0959,111200.0
2012-11-28 14:30:00,6.6,6.6,6.59,6.59,120800.0,6.1144,6.1144,6.1052,6.1052,120800.0
2012-11-28 15:00:00,6.6,6.63,6.59,6.63,100800.0,6.1144,6.1422,6.1052,6.1422,100800.0
2012-11-28 15:30:00,6.63,6.65,6.63,6.64,370400.0,6.1422,6.1608,6.1422,6.1515,370400.0
2012-11-29 09:30:00,6.72,6.76,6.71,6.75,603200.0,6.2256,6.2627,6.2163,6.2534,603200.0
2012-11-29 10:00:00,6.76,6.78,6.68,6.72,255200.0,6.2627,6.2812,6.1886,6.2256,255200.0
2012-11-29 10:30:00,6.69,6.74,6.69,6.74,125600.0,6.1978,6.2441,6.1978,6.2441,125600.0
2012-11-29 11:00:00,6.74,6.74,6.72,6.72,30400.0,6.2441,6.2441,6.2256,6.2256,30400.0
2012-11-29 11:30:00,6.72,6.72,6.62,6.65,419200.0,6.2256,6.2256,6.133,6.1608,419200.0
2012-11-29 12:00:00,6.66,6.7,6.63,6.7,184800.0,6.17,6.2071,6.1422,6.2071,184800.0
2012-11-29 12:30:00,6.69,6.7,6.68,6.69,97600.0,6.1978,6.2071,6.1886,6.1978,97600.0
2012-11-29 13:00:00,6.7,6.71,6.69,6.71,52000.0,6.2071,6.2163,6.1978,6.2163,52000.0
2012-11-29 13:30:00,6.73,6.75,6.72,6.74,22400.0,6.2349,6.2534,6.2256,6.2441,22400.0
2012-11-29 14:00:00,6.73,6.74,6.72,6.72,80800.0,6.2349,6.2441,6.2256,6.2256,80800.0
2012-11-29 14:30:00,6.74,6.74,6.73,6.73,66400.0,6.2441,6.2441,6.2349,6.2349,66400.0
2012-11-29 15:00:00,6.73,6.73,6.68,6.69,67200.0,6.2349,6.2349,6.1886,6.1978,67200.0
2012-11-29 15:30:00,6.7,6.73,6.69,6.71,694400.0,6.2071,6.2349,6.1978,6.2163,694400.0
2012-11-30 09:30:00,6.74,6.75,6.71,6.74,272000.0,6.2441,6.2534,6.2163,6.2441,272000.0
2012-11-30 10:00:00,6.74,6.76,6.73,6.74,32000.0,6.2441,6.2627,6.2349,6.2441,32000.0
2012-11-30 10:30:00,6.74,6.74,6.7,6.7,78400.0,6.2441,6.2441,6.2071,6.2071,78400.0
2012-11-30 11:00:00,6.71,6.72,6.68,6.69,93600.0,6.2163,6.2256,6.1886,6.1978,93600.0
2012-11-30 11:30:00,6.68,6.69,6.66,6.68,65600.0,6.1886,6.1978,6.17,6.1886,65600.0
2012-11-30 12:00:00,6.68,6.7,6.68,6.7,152000.0,6.1886,6.2071,6.1886,6.2071,152000.0
2012-11-30 12:30:00,6.69,6.7,6.66,6.67,28000.0,6.1978,6.2071,6.17,6.1793,28000.0
2012-11-30 13:00:00,6.68,6.71,6.68,6.71,37600.0,6.1886,6.2163,6.1886,6.2163,37600.0
2012-11-30 13:30:00,6.71,6.71,6.68,6.7,8000.0,6.2163,6.2163,6.1886,6.2071,8000.0
2012-11-30 14:00:00,6.7,6.71,6.7,6.71,8800.0,6.2071,6.2163,6.2071,6.2163,8800.0
2012-11-30 14:30:00,6.69,6.69,6.67,6.67,12000.0,6.1978,6.1978,6.1793,6.1793,12000.0
2012-11-30 15:00:00,6.67,6.69,6.66,6.68,24800.0,6.1793,6.1978,6.17,6.1886,24800.0
2012-11-30 15:30:00,6.69,6.76,6.69,6.71,118400.0,6.1978,6.2627,6.1978,6.2163,118400.0
2012-12-03 09:30:00,6.8,6.81,6.76,6.76,199200.0,6.2997,6.309,6.2627,6.2627,199200.0
2012-12-03 10:00:00,6.74,6.75,6.7,6.73,163200.0,6.2441,6.2534,6.2071,6.2349,163200.0
2012-12-03 10:30:00,6.71,6.71,6.66,6.66,128800.0,6.2163,6.2163,6.17,6.17,128800.0
2012-12-03 11:00:00,6.66,6.68,6.66,6.67,22400.0,6.17,6.1886,6.17,6.1793,22400.0
2012-12-03 11:30:00,6.67,6.7,6.66,6.7,57600.0,6.1793,6.2071,6.17,6.2071,57600.0
2012-12-03 12:00:00,6.7,6.7,6.69,6.69,3200.0,6.2071,6.2071,6.1978,6.1978,3200.0
2012-12-03 12:30:00,6.71,6.71,6.71,6.71,12800.0,6.2163,6.2163,6.2163,6.2163,12800.0
2012-12-03 13:00:00,6.67,6.68,6.67,6.67,13600.0,6.1793,6.1886,6.1793,6.1793,13600.0
2012-12-03 13:30:00,6.63,6.66,6.63,6.66,63200.0,6.1422,6.17,6.1422,6.17,63200.0
2012-12-03 14:00:00,6.65,6.66,6.65,6.65,41600.0,6.1608,6.17,6.1608,6.1608,41600.0
2012-12-03 14:30:00,6.65,6.66,6.64,6.65,25600.0,6.1608,6.17,6.1515,6.1608,25600.0
2012-12-03 15:00:00,6.68,6.69,6.62,6.64,187200.0,6.1886,6.1978,6.133,6.1515,187200.0
2012-12-03 15:30:00,6.65,6.67,6.62,6.63,88800.0,6.1608,6.1793,6.133,6.1422,88800.0
2012-12-04 09:30:00,6.63,6.68,6.62,6.67,125600.0,6.1422,6.1886,6.133,6.1793,125600.0
2012-12-04 10:00:00,6.66,6.71,6.64,6.65,93600.0,6.17,6.2163,6.1515,6.1608,93600.0
2012-12-04 10:30:00,6.65,6.65,6.64,6.65,13600.0,6.1608,6.1608,6.1515,6.1608,13600.0
2012-12-04 11:00:00,6.65,6.65,6.61,6.61,100800.0,6.1608,6.1608,6.1237,6.1237,100800.0
2012-12-04 11:30:00,6.62,6.65,6.62,6.65,100800.0,6.133,6.1608,6.133,6.1608,100800.0
2012-12-04 12:00:00,6.65,6.65,6.59,6.59,107200.0,6.1608,6.1608,6.1052,6.1052,107200.0
2012-12-04 12:30:00,6.61,6.62,6.61,6.61,22400.0,6.1237,6.133,6.1237,6.1237,22400.0
2012-12-04 13:00:00,6.61,6.61,6.59,6.59,19200.0,6.1237,6.1237,6.1052,6.1052,19200.0
2012-12-04 13:30:00,6.61,6.64,6.61,6.63,44800.0,6.1237,6.1515,6.1237,6.1422,44800.0
2012-12-04 14:00:00,6.64,6.64,6.64,6.64,2400.0,6.1515,6.1515,6.1515,6.1515,2400.0
2012-12-04 14:30:00,6.62,6.62,6.62,6.62,4000.0,6.133,6.133,6.133,6.133,4000.0
2012-12-04 15:00:00,6.65,6.65,6.64,6.64,2400.0,6.1608,6.1608,6.1515,6.1515,2400.0
2012-12-04 15:30:00,6.63,6.63,6.6,6.6,202400.0,6.1422,6.1422,6.1144,6.1144,202400.0
2012-12-05 09:30:00,6.65,6.7,6.65,6.67,92800.0,6.1608,6.2071,6.1608,6.1793,92800.0
2012-12-05 10:00:00,6.69,6.69,6.65,6.65,112800.0,6.1978,6.1978,6.1608,6.1608,112800.0
2012-12-05 10:30:00,6.64,6.66,6.56,6.59,322400.0,6.1515,6.17,6.0774,6.1052,322400.0
2012-12-05 11:00:00,6.57,6.64,6.57,6.64,153600.0,6.0866,6.1515,6.0866,6.1515,153600.0
2012-12-05 11:30:00,6.63,6.75,6.63,6.75,184000.0,6.1422,6.2534,6.1422,6.2534,184000.0
2012-12-05 12:00:00,6.76,6.8,6.76,6.76,121600.0,6.2627,6.2997,6.2627,6.2627,121600.0
2012-12-05 12:30:00,6.77,6.81,6.77,6.8,165600.0,6.2719,6.309,6.2719,6.2997,165600.0
2012-12-05 13:00:00,6.8,6.8,6.78,6.78,94400.0,6.2997,6.2997,6.2812,6.2812,94400.0
2012-12-05 13:30:00,6.78,6.78,6.77,6.77,64000.0,6.2812,6.2812,6.2719,6.2719,64000.0
2012-12-05 14:00:00,6.78,6.79,6.78,6.79,96800.0,6.2812,6.2905,6.2812,6.2905,96800.0
2012-12-05 14:30:00,6.78,6.79,6.76,6.76,68800.0,6.2812,6.2905,6.2627,6.2627,68800.0
2012-12-05 15:00:00,6.77,6.8,6.77,6.78,61600.0,6.2719,6.2997,6.2719,6.2812,61600.0
2012-12-05 15:30:00,6.79,6.79,6.71,6.73,154400.0,6.2905,6.2905,6.2163,6.2349,154400.0
2012-12-06 09:30:00,6.74,6.77,6.73,6.74,205600.0,6.2441,6.2719,6.2349,6.2441,205600.0
2012-12-06 10:00:00,6.74,6.74,6.7,6.73,67200.0,6.2441,6.2441,6.2071,6.2349,67200.0
2012-12-06 10:30:00,6.74,6.78,6.74,6.78,92800.0,6.2441,6.2812,6.2441,6.2812,92800.0
2012-12-06 11:00:00,6.77,6.78,6.76,6.78,93600.0,6.2719,6.2812,6.2627,6.2812,93600.0
2012-12-06 11:30:00,6.78,6.79,6.75,6.75,51200.0,6.2812,6.2905,6.2534,6.2534,51200.0
2012-12-06 12:00:00,6.76,6.76,6.76,6.76,30400.0,6.2627,6.2627,6.2627,6.2627,30400.0
2012-12-06 12:30:00,6.74,6.74,6.72,6.73,9600.0,6.2441,6.2441,6.2256,6.2349,9600.0
2012-12-06 13:00:00,6.72,6.77,6.72,6.77,22400.0,6.2256,6.2719,6.2256,6.2719,22400.0
2012-12-06 13:30:00,6.76,6.77,6.76,6.76,16000.0,6.2627,6.2719,6.2627,6.2627,16000.0
2012-12-06 14:00:00,6.77,6.77,6.76,6.77,16000.0,6.2719,6.2719,6.2627,6.2719,16000.0
2012-12-06 14:30:00,6.78,6.78,6.78,6.78,1600.0,6.2812,6.2812,6.2812,6.2812,1600.0
2012-12-06 15:00:00,6.77,6.77,6.76,6.76,6400.0,6.2719,6.2719,6.2627,6.2627,6400.0
2012-12-06 15:30:00,6.77,6.8,6.77,6.8,88000.0,6.2719,6.2997,6.2719,6.2997,88000.0
2012-12-07 09:30:00,6.89,6.92,6.84,6.86,147200.0,6.3831,6.4109,6.3368,6.3553,147200.0
2012-12-07 10:00:00,6.86,6.9,6.86,6.87,53600.0,6.3553,6.3924,6.3553,6.3646,53600.0
2012-12-07 10:30:00,6.88,6.88,6.84,6.85,116000.0,6.3738,6.3738,6.3368,6.346,116000.0
2012-12-07 11:00:00,6.82,6.86,6.82,6.86,44000.0,6.3183,6.3553,6.3183,6.3553,44000.0
2012-12-07 11:30:00,6.85,6.87,6.85,6.87,10400.0,6.346,6.3646,6.346,6.3646,10400.0
2012-12-07 12:00:00,6.86,6.88,6.86,6.88,48000.0,6.3553,6.3738,6.3553,6.3738,48000.0
2012-12-07 12:30:00,6.88,6.88,6.87,6.87,29600.0,6.3738,6.3738,6.3646,6.3646,29600.0
2012-12-07 13:00:00,6.88,6.91,6.88,6.91,19200.0,6.3738,6.4016,6.3738,6.4016,19200.0
2012-12-07 13:30:00,6.89,6.9,6.88,6.88,10400.0,6.3831,6.3924,6.3738,6.3738,10400.0
2012-12-07 14:00:00,6.88,6.88,6.88,6.88,3200.0,6.3738,6.3738,6.3738,6.3738,3200.0
2012-12-07 14:30:00,6.91,6.92,6.9,6.9,53600.0,6.4016,6.4109,6.3924,6.3924,53600.0
2012-12-07 15:00:00,6.9,6.9,6.88,6.89,42400.0,6.3924,6.3924,6.3738,6.3831,42400.0
2012-12-07 15:30:00,6.9,6.93,6.9,6.93,152800.0,6.3924,6.4202,6.3924,6.4202,152800.0
2012-12-10 09:30:00,6.94,6.97,6.94,6.96,148800.0,6.4294,6.4572,6.4294,6.448,148800.0
2012-12-10 10:00:00,6.97,6.99,6.95,6.97,70400.0,6.4572,6.4757,6.4387,6.4572,70400.0
2012-12-10 10:30:00,6.97,6.99,6.96,6.99,86400.0,6.4572,6.4757,6.448,6.4757,86400.0
2012-12-10 11:00:00,6.99,6.99,6.98,6.98,152800.0,6.4757,6.4757,6.4665,6.4665,152800.0
2012-12-10 11:30:00,6.99,6.99,6.98,6.98,1600.0,6.4757,6.4757,6.4665,6.4665,1600.0
2012-12-10 12:00:00,6.98,6.99,6.98,6.98,4800.0,6.4665,6.4757,6.4665,6.4665,4800.0
2012-12-10 12:30:00,6.98,6.98,6.98,6.98,42400.0,6.4665,6.4665,6.4665,6.4665,42400.0
2012-12-10 13:00:00,6.98,6.98,6.97,6.97,30400.0,6.4665,6.4665,6.4572,6.4572,30400.0
2012-12-10 13:30:00,6.96,6.97,6.96,6.97,56000.0,6.448,6.4572,6.448,6.4572,56000.0
2012-12-10 14:00:00,6.96,6.97,6.96,6.97,8000.0,6.448,6.4572,6.448,6.4572,8000.0
2012-12-10 14:30:00,6.97,6.97,6.95,6.97,25600.0,6.4572,6.4572,6.4387,6.4572,25600.0
2012-12-10 15:00:00,6.98,6.98,6.97,6.98,28800.0,6.4665,6.4665,6.4572,6.4665,28800.0
2012-12-10 15:30:00,6.98,6.99,6.96,6.96,86400.0,6.4665,6.4757,6.448,6.448,86400.0
2012-12-11 09:30:00,7.03,7.09,7.03,7.09,288800.0,6.5128,6.5684,6.5128,6.5684,288800.0
2012-12-11 10:00:00,7.09,7.11,7.09,7.11,298400.0,6.5684,6.5869,6.5684,6.5869,298400.0
2012-12-11 10:30:00,7.11,7.13,7.1,7.12,300800.0,6.5869,6.6054,6.5777,6.5962,300800.0
2012-12-11 11:00:00,7.13,7.17,7.12,7.15,196000.0,6.6054,6.6425,6.5962,6.624,196000.0
2012-12-11 11:30:00,7.15,7.15,7.13,7.14,151200.0,6.624,6.624,6.6054,6.6147,151200.0
2012-12-11 12:00:00,7.14,7.15,7.1,7.15,252000.0,6.6147,6.624,6.5777,6.624,252000.0
2012-12-11 12:30:00,7.14,7.14,7.13,7.13,32000.0,6.6147,6.6147,6.6054,6.6054,32000.0
2012-12-11 13:00:00,7.14,7.14,7.12,7.12,81600.0,6.6147,6.6147,6.5962,6.5962,81600.0
2012-12-11 13:30:00,7.13,7.13,7.12,7.13,81600.0,6.6054,6.6054,6.5962,6.6054,81600.0
2012-12-11 14:00:00,7.13,7.13,7.12,7.13,42400.0,6.6054,6.6054,6.5962,6.6054,42400.0
2012-12-11 14:30:00,7.12,7.12,7.09,7.09,120800.0,6.5962,6.5962,6.5684,6.5684,120800.0
2012-12-11 15:00:00,7.09,7.09,7.04,7.08,226400.0,6.5684,6.5684,6.5221,6.5591,226400.0
2012-12-11 15:30:00,7.08,7.1,7.07,7.09,202400.0,6.5591,6.5777,6.5499,6.5684,202400.0
2012-12-12 09:30:00,7.16,7.16,7.13,7.14,172800.0,6.6332,6.6332,6.6054,6.6147,172800.0
2012-12-12 10:00:00,7.13,7.14,7.12,7.13,87200.0,6.6054,6.6147,6.5962,6.6054,87200.0
2012-12-12 10:30:00,7.13,7.13,7.09,7.1,60800.0,6.6054,6.6054,6.5684,6.5777,60800.0
2012-12-12 11:00:00,7.11,7.12,7.1,7.11,40000.0,6.5869,6.5962,6.5777,6.5869,40000.0
2012-12-12 11:30:00,7.11,7.12,7.09,7.09,17600.0,6.5869,6.5962,6.5684,6.5684,17600.0
2012-12-12 12:00:00,7.09,7.11,7.09,7.11,43200.0,6.5684,6.5869,6.5684,6.5869,43200.0
2012-12-12 12:30:00,7.15,7.2,7.08,7.18,339200.0,6.624,6.6703,6.5591,6.6518,339200.0
2012-12-12 13:00:00,7.18,7.21,7.16,7.2,195200.0,6.6518,6.6796,6.6332,6.6703,195200.0
2012-12-12 13:30:00,7.2,7.21,7.18,7.18,66400.0,6.6703,6.6796,6.6518,6.6518,66400.0
2012-12-12 14:00:00,7.19,7.19,7.15,7.15,92800.0,6.661,6.661,6.624,6.624,92800.0
2012-12-12 14:30:00,7.16,7.16,7.14,7.15,64000.0,6.6332,6.6332,6.6147,6.624,64000.0
2012-12-12 15:00:00,7.13,7.13,7.07,7.08,183200.0,6.6054,6.6054,6.5499,6.5591,183200.0
2012-12-12 15:30:00,7.08,7.09,7.05,7.08,152000.0,6.5591,6.5684,6.5313,6.5591,152000.0
2012-12-13 09:30:00,7.08,7.09,7.06,7.09,132000.0,6.5591,6.5684,6.5406,6.5684,132000.0
2012-12-13 10:00:00,7.08,7.1,7.08,7.09,24800.0,6.5591,6.5777,6.5591,6.5684,24800.0
2012-12-13 10:30:00,7.09,7.09,7.06,7.07,8000.0,6.5684,6.5684,6.5406,6.5499,8000.0
2012-12-13 11:00:00,7.07,7.07,7.03,7.04,56800.0,6.5499,6.5499,6.5128,6.5221,56800.0
2012-12-13 11:30:00,7.03,7.05,7.03,7.04,84800.0,6.5128,6.5313,6.5128,6.5221,84800.0
2012-12-13 12:00:00,7.04,7.04,6.99,6.99,88800.0,6.5221,6.5221,6.4757,6.4757,88800.0
2012-12-13 12:30:00,7.0,7.0,6.97,6.99,249600.0,6.485,6.485,6.4572,6.4757,249600.0
2012-12-13 13:00:00,6.99,7.0,6.96,6.99,77600.0,6.4757,6.485,6.448,6.4757,77600.0
2012-12-13 13:30:00,6.99,6.99,6.97,6.97,97600.0,6.4757,6.4757,6.4572,6.4572,97600.0
2012-12-13 14:00:00,6.98,6.98,6.93,6.94,64000.0,6.4665,6.4665,6.4202,6.4294,64000.0
2012-12-13 14:30:00,6.96,6.96,6.95,6.96,32000.0,6.448,6.448,6.4387,6.448,32000.0
2012-12-13 15:00:00,6.95,6.95,6.92,6.94,59200.0,6.4387,6.4387,6.4109,6.4294,59200.0
2012-12-13 15:30:00,6.95,7.01,6.94,6.97,125600.0,6.4387,6.4943,6.4294,6.4572,125600.0
2012-12-14 09:30:00,6.95,6.99,6.94,6.96,156800.0,6.4387,6.4757,6.4294,6.448,156800.0
2012-12-14 10:00:00,6.95,6.98,6.94,6.96,80000.0,6.4387,6.4665,6.4294,6.448,80000.0
2012-12-14 10:30:00,6.96,6.99,6.95,6.98,46400.0,6.448,6.4757,6.4387,6.4665,46400.0
2012-12-14 11:00:00,6.97,6.97,6.95,6.95,43200.0,6.4572,6.4572,6.4387,6.4387,43200.0
2012-12-14 11:30:00,6.96,6.96,6.92,6.93,28000.0,6.448,6.448,6.4109,6.4202,28000.0
2012-12-14 12:00:00,6.94,6.97,6.94,6.95,168000.0,6.4294,6.4572,6.4294,6.4387,168000.0
2012-12-14 12:30:00,6.95,6.96,6.94,6.94,27200.0,6.4387,6.448,6.4294,6.4294,27200.0
2012-12-14 13:00:00,6.95,6.95,6.95,6.95,8800.0,6.4387,6.4387,6.4387,6.4387,8800.0
2012-12-14 13:30:00,6.94,6.95,6.94,6.95,30400.0,6.4294,6.4387,6.4294,6.4387,30400.0
2012-12-14 14:00:00,6.96,6.96,6.95,6.95,44800.0,6.448,6.448,6.4387,6.4387,44800.0
2012-12-14 14:30:00,6.94,6.94,6.9,6.9,55200.0,6.4294,6.4294,6.3924,6.3924,55200.0
2012-12-14 15:00:00,6.91,6.91,6.88,6.89,50400.0,6.4016,6.4016,6.3738,6.3831,50400.0
2012-12-14 15:30:00,6.9,6.92,6.88,6.9,93600.0,6.3924,6.4109,6.3738,6.3924,93600.0
2012-12-17 09:30:00,6.94,7.02,6.93,7.01,246400.0,6.4294,6.5035,6.4202,6.4943,246400.0
2012-12-17 10:00:00,7.01,7.03,6.99,6.99,157600.0,6.4943,6.5128,6.4757,6.4757,157600.0
2012-12-17 10:30:00,6.99,7.01,6.98,6.98,156800.0,6.4757,6.4943,6.4665,6.4665,156800.0
2012-12-17 11:00:00,6.98,7.02,6.98,7.01,94400.0,6.4665,6.5035,6.4665,6.4943,94400.0
2012-12-17 11:30:00,7.0,7.05,7.0,7.03,243200.0,6.485,6.5313,6.485,6.5128,243200.0
2012-12-17 12:00:00,7.03,7.06,7.03,7.04,303200.0,6.5128,6.5406,6.5128,6.5221,303200.0
2012-12-17 12:30:00,7.05,7.05,7.03,7.03,29600.0,6.5313,6.5313,6.5128,6.5128,29600.0
2012-12-17 13:00:00,7.03,7.03,7.01,7.01,12000.0,6.5128,6.5128,6.4943,6.4943,12000.0
2012-12-17 13:30:00,7.0,7.01,7.0,7.0,20000.0,6.485,6.4943,6.485,6.485,20000.0
2012-12-17 14:00:00,7.0,7.0,6.97,6.98,52000.0,6.485,6.485,6.4572,6.4665,52000.0
2012-12-17 14:30:00,6.99,7.0,6.99,7.0,16800.0,6.4757,6.485,6.4757,6.485,16800.0
2012-12-17 15:00:00,7.0,7.02,7.0,7.02,160000.0,6.485,6.5035,6.485,6.5035,160000.0
2012-12-17 15:30:00,7.02,7.08,7.02,7.06,390400.0,6.5035,6.5591,6.5035,6.5406,390400.0
2012-12-18 09:30:00,7.11,7.11,7.07,7.07,400800.0,6.5869,6.5869,6.5499,6.5499,400800.0
2012-12-18 10:00:00,7.08,7.11,7.07,7.11,111200.0,6.5591,6.5869,6.5499,6.5869,111200.0
2012-12-18 10:30:00,7.12,7.16,7.12,7.15,180000.0,6.5962,6.6332,6.5962,6.624,180000.0
2012-12-18 11:00:00,7.15,7.21,7.15,7.19,214400.0,6.624,6.6796,6.624,6.661,214400.0
2012-12-18 11:30:00,7.19,7.2,7.18,7.18,115200.0,6.661,6.6703,6.6518,6.6518,115200.0
2012-12-18 12:00:00,7.18,7.2,7.18,7.2,40000.0,6.6518,6.6703,6.6518,6.6703,40000.0
2012-12-18 12:30:00,7.2,7.26,7.2,7.25,174400.0,6.6703,6.7259,6.6703,6.7166,174400.0
2012-12-18 13:00:00,7.25,7.26,7.22,7.23,40800.0,6.7166,6.7259,6.6888,6.6981,40800.0
2012-12-18 13:30:00,7.25,7.26,7.24,7.24,42400.0,6.7166,6.7259,6.7074,6.7074,42400.0
2012-12-18 14:00:00,7.24,7.25,7.21,7.21,59200.0,6.7074,6.7166,6.6796,6.6796,59200.0
2012-12-18 14:30:00,7.2,7.23,7.2,7.22,15200.0,6.6703,6.6981,6.6703,6.6888,15200.0
2012-12-18 15:00:00,7.22,7.23,7.2,7.21,28000.0,6.6888,6.6981,6.6703,6.6796,28000.0
2012-12-18 15:30:00,7.2,7.27,7.19,7.24,142400.0,6.6703,6.7351,6.661,6.7074,142400.0
2012-12-19 09:30:00,7.26,7.26,7.22,7.22,263200.0,6.7259,6.7259,6.6888,6.6888,263200.0
2012-12-19 10:00:00,7.22,7.24,7.21,7.21,73600.0,6.6888,6.7074,6.6796,6.6796,73600.0
2012-12-19 10:30:00,7.21,7.24,7.21,7.23,131200.0,6.6796,6.7074,6.6796,6.6981,131200.0
2012-12-19 11:00:00,7.23,7.24,7.21,7.22,54400.0,6.6981,6.7074,6.6796,6.6888,54400.0
2012-12-19 11:30:00,7.25,7.25,7.23,7.23,40800.0,6.7166,6.7166,6.6981,6.6981,40800.0
2012-12-19 12:00:00,7.22,7.22,7.2,7.22,128800.0,6.6888,6.6888,6.6703,6.6888,128800.0
2012-12-19 12:30:00,7.23,7.25,7.22,7.24,48800.0,6.6981,6.7166,6.6888,6.7074,48800.0
2012-12-19 13:00:00,7.23,7.24,7.22,7.23,10400.0,6.6981,6.7074,6.6888,6.6981,10400.0
2012-12-19 13:30:00,7.23,7.23,7.2,7.21,36000.0,6.6981,6.6981,6.6703,6.6796,36000.0
2012-12-19 14:00:00,7.21,7.21,7.17,7.18,119200.0,6.6796,6.6796,6.6425,6.6518,119200.0
2012-12-19 14:30:00,7.18,7.18,7.13,7.15,137600.0,6.6518,6.6518,6.6054,6.624,137600.0
2012-12-19 15:00:00,7.15,7.16,7.14,7.15,47200.0,6.624,6.6332,6.6147,6.624,47200.0
2012-12-19 15:30:00,7.15,7.18,7.09,7.1,203200.0,6.624,6.6518,6.5684,6.5777,203200.0
2012-12-20 09:30:00,7.08,7.11,7.04,7.04,126400.0,6.5591,6.5869,6.5221,6.5221,126400.0
2012-12-20 10:00:00,7.05,7.11,7.04,7.1,113600.0,6.5313,6.5869,6.5221,6.5777,113600.0
2012-12-20 10:30:00,7.1,7.12,7.1,7.1,41600.0,6.5777,6.5962,6.5777,6.5777,41600.0
2012-12-20 11:00:00,7.09,7.11,7.06,7.06,76000.0,6.5684,6.5869,6.5406,6.5406,76000.0
2012-12-20 11:30:00,7.07,7.09,7.07,7.09,67200.0,6.5499,6.5684,6.5499,6.5684,67200.0
2012-12-20 12:00:00,7.09,7.09,7.07,7.08,33600.0,6.5684,6.5684,6.5499,6.5591,33600.0
2012-12-20 12:30:00,7.08,7.09,7.08,7.09,4000.0,6.5591,6.5684,6.5591,6.5684,4000.0
2012-12-20 13:00:00,7.1,7.12,7.1,7.11,78400.0,6.5777,6.5962,6.5777,6.5869,78400.0
2012-12-20 13:30:00,7.12,7.17,7.12,7.17,152800.0,6.5962,6.6425,6.5962,6.6425,152800.0
2012-12-20 14:00:00,7.16,7.16,7.13,7.14,65600.0,6.6332,6.6332,6.6054,6.6147,65600.0
2012-12-20 14:30:00,7.15,7.16,7.14,7.16,27200.0,6.624,6.6332,6.6147,6.6332,27200.0
2012-12-20 15:00:00,7.13,7.13,7.12,7.12,135200.0,6.6054,6.6054,6.5962,6.5962,135200.0
2012-12-20 15:30:00,7.13,7.19,7.13,7.18,106400.0,6.6054,6.661,6.6054,6.6518,106400.0
2012-12-21 09:30:00,6.9,7.01,6.86,6.99,1079200.0,6.3924,6.4943,6.3553,6.4757,1079200.0
2012-12-21 10:00:00,7.0,7.06,6.97,7.03,171200.0,6.485,6.5406,6.4572,6.5128,171200.0
2012-12-21 10:30:00,7.03,7.03,6.98,6.98,68000.0,6.5128,6.5128,6.4665,6.4665,68000.0
2012-12-21 11:00:00,6.98,6.98,6.94,6.95,75200.0,6.4665,6.4665,6.4294,6.4387,75200.0
2012-12-21 11:30:00,6.92,6.93,6.88,6.93,146400.0,6.4109,6.4202,6.3738,6.4202,146400.0
2012-12-21 12:00:00,6.94,6.94,6.9,6.91,66400.0,6.4294,6.4294,6.3924,6.4016,66400.0
2012-12-21 12:30:00,6.91,6.94,6.89,6.93,76000.0,6.4016,6.4294,6.3831,6.4202,76000.0
2012-12-21 13:00:00,6.95,6.96,6.92,6.92,31200.0,6.4387,6.448,6.4109,6.4109,31200.0
2012-12-21 13:30:00,6.95,6.98,6.95,6.95,41600.0,6.4387,6.4665,6.4387,6.4387,41600.0
2012-12-21 14:00:00,6.99,6.99,6.95,6.95,25600.0,6.4757,6.4757,6.4387,6.4387,25600.0
2012-12-21 14:30:00,6.96,6.98,6.95,6.98,20800.0,6.448,6.4665,6.4387,6.4665,20800.0
2012-12-21 15:00:00,6.97,6.98,6.94,6.98,75200.0,6.4572,6.4665,6.4294,6.4665,75200.0
2012-12-21 15:30:00,6.99,7.02,6.95,7.01,176800.0,6.4757,6.5035,6.4387,6.4943,176800.0
2012-12-24 09:30:00,6.95,6.96,6.91,6.91,76800.0,6.4387,6.448,6.4016,6.4016,76800.0
2012-12-24 10:00:00,6.92,6.95,6.91,6.95,408000.0,6.4109,6.4387,6.4016,6.4387,408000.0
2012-12-24 10:30:00,6.96,6.96,6.93,6.93,89600.0,6.448,6.448,6.4202,6.4202,89600.0
2012-12-24 11:00:00,6.92,6.92,6.91,6.92,30400.0,6.4109,6.4109,6.4016,6.4109,30400.0
2012-12-24 11:30:00,6.93,6.93,6.92,6.92,18400.0,6.4202,6.4202,6.4109,6.4109,18400.0
2012-12-24 12:00:00,6.92,6.92,6.89,6.9,64800.0,6.4109,6.4109,6.3831,6.3924,64800.0
2012-12-24 12:30:00,6.91,6.92,6.89,6.91,26400.0,6.4016,6.4109,6.3831,6.4016,26400.0
2012-12-26 09:30:00,6.93,6.97,6.93,6.97,21600.0,6.4202,6.4572,6.4202,6.4572,21600.0
2012-12-26 10:00:00,6.94,6.95,6.93,6.93,67200.0,6.4294,6.4387,6.4202,6.4202,67200.0
2012-12-26 10:30:00,6.93,6.93,6.9,6.9,60000.0,6.4202,6.4202,6.3924,6.3924,60000.0
2012-12-26 11:00:00,6.89,6.9,6.83,6.83,172800.0,6.3831,6.3924,6.3275,6.3275,172800.0
2012-12-26 11:30:00,6.82,6.85,6.81,6.85,85600.0,6.3183,6.346,6.309,6.346,85600.0
2012-12-26 12:00:00,6.82,6.84,6.82,6.84,12800.0,6.3183,6.3368,6.3183,6.3368,12800.0
2012-12-26 12:30:00,6.83,6.86,6.82,6.86,48000.0,6.3275,6.3553,6.3183,6.3553,48000.0
2012-12-26 13:00:00,6.84,6.86,6.84,6.86,15200.0,6.3368,6.3553,6.3368,6.3553,15200.0
2012-12-26 13:30:00,6.85,6.85,6.84,6.84,15200.0,6.346,6.346,6.3368,6.3368,15200.0
2012-12-26 14:00:00,6.85,6.88,6.85,6.87,112800.0,6.346,6.3738,6.346,6.3646,112800.0
2012-12-26 14:30:00,6.88,6.92,6.88,6.92,33600.0,6.3738,6.4109,6.3738,6.4109,33600.0
2012-12-26 15:00:00,6.91,6.91,6.89,6.9,69600.0,6.4016,6.4016,6.3831,6.3924,69600.0
2012-12-26 15:30:00,6.89,6.89,6.86,6.87,56800.0,6.3831,6.3831,6.3553,6.3646,56800.0
2012-12-27 09:30:00,6.88,6.91,6.87,6.88,190400.0,6.3738,6.4016,6.3646,6.3738,190400.0
2012-12-27 10:00:00,6.86,6.86,6.72,6.74,329600.0,6.3553,6.3553,6.2256,6.2441,329600.0
2012-12-27 10:30:00,6.73,6.78,6.71,6.75,176000.0,6.2349,6.2812,6.2163,6.2534,176000.0
2012-12-27 11:00:00,6.77,6.77,6.7,6.74,83200.0,6.2719,6.2719,6.2071,6.2441,83200.0
2012-12-27 11:30:00,6.74,6.76,6.72,6.73,57600.0,6.2441,6.2627,6.2256,6.2349,57600.0
2012-12-27 12:00:00,6.72,6.72,6.68,6.69,96000.0,6.2256,6.2256,6.1886,6.1978,96000.0
2012-12-27 12:30:00,6.68,6.68,6.63,6.68,108000.0,6.1886,6.1886,6.1422,6.1886,108000.0
2012-12-27 13:00:00,6.69,6.7,6.66,6.66,112000.0,6.1978,6.2071,6.17,6.17,112000.0
2012-12-27 13:30:00,6.67,6.68,6.65,6.66,126400.0,6.1793,6.1886,6.1608,6.17,126400.0
2012-12-27 14:00:00,6.67,6.67,6.64,6.65,38400.0,6.1793,6.1793,6.1515,6.1608,38400.0
2012-12-27 14:30:00,6.63,6.78,6.63,6.76,188800.0,6.1422,6.2812,6.1422,6.2627,188800.0
2012-12-27 15:00:00,6.77,6.82,6.75,6.82,404800.0,6.2719,6.3183,6.2534,6.3183,404800.0
2012-12-27 15:30:00,6.81,6.88,6.81,6.84,238400.0,6.309,6.3738,6.309,6.3368,238400.0
2012-12-28 09:30:00,6.7,6.75,6.7,6.71,230400.0,6.2071,6.2534,6.2071,6.2163,230400.0
2012-12-28 10:00:00,6.71,6.74,6.68,6.7,120000.0,6.2163,6.2441,6.1886,6.2071,120000.0
2012-12-28 10:30:00,6.7,6.8,6.7,6.78,129600.0,6.2071,6.2997,6.2071,6.2812,129600.0
2012-12-28 11:00:00,6.77,6.77,6.74,6.75,6400.0,6.2719,6.2719,6.2441,6.2534,6400.0
2012-12-28 11:30:00,6.73,6.74,6.72,6.72,24800.0,6.2349,6.2441,6.2256,6.2256,24800.0
2012-12-28 12:00:00,6.75,6.76,6.73,6.76,16800.0,6.2534,6.2627,6.2349,6.2627,16800.0
2012-12-28 12:30:00,6.74,6.75,6.74,6.74,13600.0,6.2441,6.2534,6.2441,6.2441,13600.0
2012-12-28 13:00:00,6.74,6.74,6.73,6.73,8800.0,6.2441,6.2441,6.2349,6.2349,8800.0
2012-12-28 13:30:00,6.73,6.74,6.71,6.71,34400.0,6.2349,6.2441,6.2163,6.2163,34400.0
2012-12-28 14:00:00,6.72,6.72,6.69,6.69,139200.0,6.2256,6.2256,6.1978,6.1978,139200.0
2012-12-28 14:30:00,6.69,6.71,6.68,6.69,85600.0,6.1978,6.2163,6.1886,6.1978,85600.0
2012-12-28 15:00:00,6.7,6.72,6.67,6.7,164800.0,6.2071,6.2256,6.1793,6.2071,164800.0
2012-12-28 15:30:00,6.7,6.71,6.58,6.6,427200.0,6.2071,6.2163,6.0959,6.1144,427200.0
2012-12-31 09:30:00,6.53,6.61,6.51,6.61,296000.0,6.0496,6.1237,6.0311,6.1237,296000.0
2012-12-31 10:00:00,6.6,6.65,6.57,6.6,342400.0,6.1144,6.1608,6.0866,6.1144,342400.0
2012-12-31 10:30:00,6.6,6.63,6.56,6.58,252000.0,6.1144,6.1422,6.0774,6.0959,252000.0
2012-12-31 11:00:00,6.58,6.63,6.58,6.58,137600.0,6.0959,6.1422,6.0959,6.0959,137600.0
2012-12-31 11:30:00,6.59,6.61,6.58,6.58,70400.0,6.1052,6.1237,6.0959,6.0959,70400.0
2012-12-31 12:00:00,6.59,6.6,6.58,6.6,104800.0,6.1052,6.1144,6.0959,6.1144,104800.0
2012-12-31 12:30:00,6.6,6.74,6.6,6.66,438400.0,6.1144,6.2441,6.1144,6.17,438400.0
2012-12-31 13:00:00,6.67,6.72,6.63,6.68,392800.0,6.1793,6.2256,6.1422,6.1886,392800.0
2012-12-31 13:30:00,6.68,6.75,6.62,6.66,694400.0,6.1886,6.2534,6.133,6.17,694400.0
2012-12-31 14:00:00,6.65,6.7,6.65,6.7,380800.0,6.1608,6.2071,6.1608,6.2071,380800.0
2012-12-31 14:30:00,6.71,6.8,6.68,6.79,382400.0,6.2163,6.2997,6.1886,6.2905,382400.0
2012-12-31 15:00:00,6.8,6.84,6.72,6.73,1064000.0,6.2997,6.3368,6.2256,6.2349,1064000.0
2012-12-31 15:30:00,6.74,6.86,6.74,6.86,463200.0,6.2441,6.3553,6.2441,6.3553,463200.0
2013-01-02 09:30:00,7.2,7.27,7.18,7.27,1281600.0,6.6703,6.7351,6.6518,6.7351,1281600.0
2013-01-02 10:00:00,7.27,7.28,7.24,7.26,495200.0,6.7351,6.7444,6.7074,6.7259,495200.0
2013-01-02 10:30:00,7.25,7.25,7.22,7.23,296800.0,6.7166,6.7166,6.6888,6.6981,296800.0
2013-01-02 11:00:00,7.24,7.24,7.19,7.21,168800.0,6.7074,6.7074,6.661,6.6796,168800.0
2013-01-02 11:30:00,7.21,7.22,7.18,7.19,171200.0,6.6796,6.6888,6.6518,6.661,171200.0
2013-01-02 12:00:00,7.2,7.21,7.2,7.21,40000.0,6.6703,6.6796,6.6703,6.6796,40000.0
2013-01-02 12:30:00,7.19,7.2,7.19,7.2,90400.0,6.661,6.6703,6.661,6.6703,90400.0
2013-01-02 13:00:00,7.2,7.21,7.2,7.21,115200.0,6.6703,6.6796,6.6703,6.6796,115200.0
2013-01-02 13:30:00,7.2,7.2,7.19,7.2,11200.0,6.6703,6.6703,6.661,6.6703,11200.0
2013-01-02 14:00:00,7.2,7.22,7.19,7.21,64800.0,6.6703,6.6888,6.661,6.6796,64800.0
2013-01-02 14:30:00,7.2,7.21,7.19,7.21,64000.0,6.6703,6.6796,6.661,6.6796,64000.0
2013-01-02 15:00:00,7.21,7.24,7.21,7.23,415200.0,6.6796,6.7074,6.6796,6.6981,415200.0
2013-01-02 15:30:00,7.23,7.33,7.23,7.33,498400.0,6.6981,6.7907,6.6981,6.7907,498400.0
2013-01-03 09:30:00,7.3,7.3,7.25,7.28,244800.0,6.7629,6.7629,6.7166,6.7444,244800.0
2013-01-03 10:00:00,7.28,7.3,7.27,7.29,30400.0,6.7444,6.7629,6.7351,6.7537,30400.0
2013-01-03 10:30:00,7.3,7.31,7.28,7.3,45600.0,6.7629,6.7722,6.7444,6.7629,45600.0
2013-01-03 11:00:00,7.29,7.33,7.29,7.32,47200.0,6.7537,6.7907,6.7537,6.7815,47200.0
2013-01-03 11:30:00,7.32,7.33,7.32,7.33,139200.0,6.7815,6.7907,6.7815,6.7907,139200.0
2013-01-03 12:00:00,7.33,7.35,7.33,7.34,53600.0,6.7907,6.8093,6.7907,6.8,53600.0
2013-01-03 12:30:00,7.33,7.34,7.31,7.34,28800.0,6.7907,6.8,6.7722,6.8,28800.0
2013-01-03 13:00:00,7.34,7.35,7.33,7.35,16800.0,6.8,6.8093,6.7907,6.8093,16800.0
2013-01-03 13:30:00,7.35,7.36,7.33,7.33,16000.0,6.8093,6.8185,6.7907,6.7907,16000.0
2013-01-03 14:00:00,7.32,7.32,7.29,7.3,51200.0,6.7815,6.7815,6.7537,6.7629,51200.0
2013-01-03 14:30:00,7.29,7.33,7.28,7.32,110400.0,6.7537,6.7907,6.7444,6.7815,110400.0
2013-01-03 15:00:00,7.31,7.32,7.27,7.27,180800.0,6.7722,6.7815,6.7351,6.7351,180800.0
2013-01-03 15:30:00,7.26,7.29,7.25,7.29,158400.0,6.7259,6.7537,6.7166,6.7537,158400.0
2013-01-04 09:30:00,7.3,7.33,7.27,7.33,124800.0,6.7629,6.7907,6.7351,6.7907,124800.0
2013-01-04 10:00:00,7.33,7.33,7.3,7.32,309600.0,6.7907,6.7907,6.7629,6.7815,309600.0
2013-01-04 10:30:00,7.31,7.31,7.28,7.29,32000.0,6.7722,6.7722,6.7444,6.7537,32000.0
2013-01-04 11:00:00,7.31,7.31,7.3,7.31,14400.0,6.7722,6.7722,6.7629,6.7722,14400.0
2013-01-04 11:30:00,7.31,7.35,7.31,7.33,85600.0,6.7722,6.8093,6.7722,6.7907,85600.0
2013-01-04 12:00:00,7.32,7.33,7.32,7.33,15200.0,6.7815,6.7907,6.7815,6.7907,15200.0
2013-01-04 12:30:00,7.33,7.34,7.31,7.31,11200.0,6.7907,6.8,6.7722,6.7722,11200.0
2013-01-04 13:00:00,7.32,7.33,7.32,7.33,28800.0,6.7815,6.7907,6.7815,6.7907,28800.0
2013-01-04 13:30:00,7.33,7.35,7.33,7.33,26400.0,6.7907,6.8093,6.7907,6.7907,26400.0
2013-01-04 14:00:00,7.34,7.34,7.33,7.33,1600.0,6.8,6.8,6.7907,6.7907,1600.0
2013-01-04 14:30:00,7.32,7.34,7.32,7.34,4000.0,6.7815,6.8,6.7815,6.8,4000.0
2013-01-04 15:00:00,7.35,7.38,7.35,7.38,61600.0,6.8093,6.8371,6.8093,6.8371,61600.0
2013-01-04 15:30:00,7.38,7.38,7.35,7.36,198400.0,6.8371,6.8371,6.8093,6.8185,198400.0
2013-01-07 09:30:00,7.31,7.31,7.24,7.26,134400.0,6.7722,6.7722,6.7074,6.7259,134400.0
2013-01-07 10:00:00,7.26,7.28,7.26,7.27,200000.0,6.7259,6.7444,6.7259,6.7351,200000.0
2013-01-07 10:30:00,7.27,7.3,7.27,7.29,184000.0,6.7351,6.7629,6.7351,6.7537,184000.0
2013-01-07 11:00:00,7.29,7.29,7.27,7.27,100800.0,6.7537,6.7537,6.7351,6.7351,100800.0
2013-01-07 11:30:00,7.28,7.28,7.24,7.24,32800.0,6.7444,6.7444,6.7074,6.7074,32800.0
2013-01-07 12:00:00,7.23,7.25,7.21,7.23,68000.0,6.6981,6.7166,6.6796,6.6981,68000.0
2013-01-07 12:30:00,7.23,7.24,7.23,7.24,36000.0,6.6981,6.7074,6.6981,6.7074,36000.0
2013-01-07 13:00:00,7.24,7.25,7.24,7.25,24800.0,6.7074,6.7166,6.7074,6.7166,24800.0
2013-01-07 13:30:00,7.24,7.24,7.23,7.24,47200.0,6.7074,6.7074,6.6981,6.7074,47200.0
2013-01-07 14:00:00,7.24,7.26,7.24,7.26,27200.0,6.7074,6.7259,6.7074,6.7259,27200.0
2013-01-07 14:30:00,7.27,7.28,7.27,7.28,143200.0,6.7351,6.7444,6.7351,6.7444,143200.0
2013-01-07 15:00:00,7.28,7.31,7.27,7.31,19200.0,6.7444,6.7722,6.7351,6.7722,19200.0
2013-01-07 15:30:00,7.3,7.3,7.28,7.28,114400.0,6.7629,6.7629,6.7444,6.7444,114400.0
2013-01-08 09:30:00,7.24,7.27,7.22,7.23,116800.0,6.7074,6.7351,6.6888,6.6981,116800.0
2013-01-08 10:00:00,7.22,7.24,7.21,7.21,149600.0,6.6888,6.7074,6.6796,6.6796,149600.0
2013-01-08 10:30:00,7.21,7.21,7.19,7.19,51200.0,6.6796,6.6796,6.661,6.661,51200.0
2013-01-08 11:00:00,7.19,7.19,7.16,7.17,104000.0,6.661,6.661,6.6332,6.6425,104000.0
2013-01-08 11:30:00,7.17,7.19,7.17,7.18,28800.0,6.6425,6.661,6.6425,6.6518,28800.0
2013-01-08 12:00:00,7.19,7.2,7.18,7.18,32000.0,6.661,6.6703,6.6518,6.6518,32000.0
2013-01-08 12:30:00,7.18,7.19,7.16,7.16,46400.0,6.6518,6.661,6.6332,6.6332,46400.0
2013-01-08 13:00:00,7.16,7.18,7.16,7.18,17600.0,6.6332,6.6518,6.6332,6.6518,17600.0
2013-01-08 13:30:00,7.19,7.19,7.17,7.19,80800.0,6.661,6.661,6.6425,6.661,80800.0
2013-01-08 14:00:00,7.19,7.2,7.19,7.19,22400.0,6.661,6.6703,6.661,6.661,22400.0
2013-01-08 14:30:00,7.19,7.19,7.18,7.18,39200.0,6.661,6.661,6.6518,6.6518,39200.0
2013-01-08 15:00:00,7.19,7.22,7.19,7.21,95200.0,6.661,6.6888,6.661,6.6796,95200.0
2013-01-08 15:30:00,7.21,7.21,7.18,7.2,87200.0,6.6796,6.6796,6.6518,6.6703,87200.0
2013-01-09 09:30:00,7.26,7.32,7.26,7.32,225600.0,6.7259,6.7815,6.7259,6.7815,225600.0
2013-01-09 10:00:00,7.33,7.34,7.33,7.33,37600.0,6.7907,6.8,6.7907,6.7907,37600.0
2013-01-09 10:30:00,7.33,7.33,7.31,7.33,134400.0,6.7907,6.7907,6.7722,6.7907,134400.0
2013-01-09 11:00:00,7.32,7.33,7.32,7.32,148800.0,6.7815,6.7907,6.7815,6.7815,148800.0
2013-01-09 11:30:00,7.34,7.35,7.32,7.33,113600.0,6.8,6.8093,6.7815,6.7907,113600.0
2013-01-09 12:00:00,7.33,7.33,7.32,7.33,70400.0,6.7907,6.7907,6.7815,6.7907,70400.0
2013-01-09 12:30:00,7.32,7.32,7.28,7.29,41600.0,6.7815,6.7815,6.7444,6.7537,41600.0
2013-01-09 13:00:00,7.3,7.3,7.28,7.29,43200.0,6.7629,6.7629,6.7444,6.7537,43200.0
2013-01-09 13:30:00,7.3,7.31,7.3,7.31,32800.0,6.7629,6.7722,6.7629,6.7722,32800.0
2013-01-09 14:00:00,7.3,7.31,7.29,7.29,11200.0,6.7629,6.7722,6.7537,6.7537,11200.0
2013-01-09 14:30:00,7.29,7.29,7.27,7.27,24000.0,6.7537,6.7537,6.7351,6.7351,24000.0
2013-01-09 15:00:00,7.26,7.28,7.26,7.28,20800.0,6.7259,6.7444,6.7259,6.7444,20800.0
2013-01-09 15:30:00,7.28,7.3,7.28,7.3,132000.0,6.7444,6.7629,6.7444,6.7629,132000.0
2013-01-10 09:30:00,7.39,7.4,7.36,7.38,550400.0,6.8463,6.8556,6.8185,6.8371,550400.0
2013-01-10 10:00:00,7.39,7.39,7.37,7.39,118400.0,6.8463,6.8463,6.8278,6.8463,118400.0
2013-01-10 10:30:00,7.37,7.37,7.31,7.31,164800.0,6.8278,6.8278,6.7722,6.7722,164800.0
2013-01-10 11:00:00,7.31,7.33,7.29,7.32,83200.0,6.7722,6.7907,6.7537,6.7815,83200.0
2013-01-10 11:30:00,7.32,7.34,7.32,7.34,59200.0,6.7815,6.8,6.7815,6.8,59200.0
2013-01-10 12:00:00,7.34,7.35,7.33,7.34,70400.0,6.8,6.8093,6.7907,6.8,70400.0
2013-01-10 12:30:00,7.35,7.37,7.35,7.36,24000.0,6.8093,6.8278,6.8093,6.8185,24000.0
2013-01-10 13:00:00,7.38,7.38,7.36,7.36,87200.0,6.8371,6.8371,6.8185,6.8185,87200.0
2013-01-10 13:30:00,7.37,7.39,7.36,7.38,32800.0,6.8278,6.8463,6.8185,6.8371,32800.0
2013-01-10 14:00:00,7.37,7.38,7.36,7.36,68000.0,6.8278,6.8371,6.8185,6.8185,68000.0
2013-01-10 14:30:00,7.36,7.42,7.36,7.41,78400.0,6.8185,6.8741,6.8185,6.8649,78400.0
2013-01-10 15:00:00,7.42,7.43,7.42,7.43,80800.0,6.8741,6.8834,6.8741,6.8834,80800.0
2013-01-10 15:30:00,7.43,7.44,7.42,7.43,214400.0,6.8834,6.8926,6.8741,6.8834,214400.0
2013-01-11 09:30:00,7.44,7.44,7.39,7.4,164000.0,6.8926,6.8926,6.8463,6.8556,164000.0
2013-01-11 10:00:00,7.4,7.41,7.39,7.4,57600.0,6.8556,6.8649,6.8463,6.8556,57600.0
2013-01-11 10:30:00,7.4,7.43,7.4,7.42,64800.0,6.8556,6.8834,6.8556,6.8741,64800.0
2013-01-11 11:00:00,7.43,7.45,7.42,7.44,63200.0,6.8834,6.9019,6.8741,6.8926,63200.0
2013-01-11 11:30:00,7.44,7.46,7.44,7.46,6400.0,6.8926,6.9112,6.8926,6.9112,6400.0
2013-01-11 12:00:00,7.45,7.46,7.45,7.45,34400.0,6.9019,6.9112,6.9019,6.9019,34400.0
2013-01-11 12:30:00,7.45,7.45,7.44,7.45,60000.0,6.9019,6.9019,6.8926,6.9019,60000.0
2013-01-11 13:00:00,7.44,7.44,7.43,7.43,75200.0,6.8926,6.8926,6.8834,6.8834,75200.0
2013-01-11 13:30:00,7.45,7.45,7.43,7.43,19200.0,6.9019,6.9019,6.8834,6.8834,19200.0
2013-01-11 14:00:00,7.43,7.45,7.42,7.45,54400.0,6.8834,6.9019,6.8741,6.9019,54400.0
2013-01-11 14:30:00,7.45,7.45,7.44,7.44,52800.0,6.9019,6.9019,6.8926,6.8926,52800.0
2013-01-11 15:00:00,7.43,7.47,7.43,7.47,40000.0,6.8834,6.9204,6.8834,6.9204,40000.0
2013-01-11 15:30:00,7.47,7.48,7.44,7.46,172800.0,6.9204,6.9297,6.8926,6.9112,172800.0
2013-01-14 09:30:00,7.46,7.48,7.43,7.43,260000.0,6.9112,6.9297,6.8834,6.8834,260000.0
2013-01-14 10:00:00,7.42,7.44,7.42,7.43,46400.0,6.8741,6.8926,6.8741,6.8834,46400.0
2013-01-14 10:30:00,7.45,7.47,7.45,7.47,41600.0,6.9019,6.9204,6.9019,6.9204,41600.0
2013-01-14 11:00:00,7.47,7.48,7.46,7.48,25600.0,6.9204,6.9297,6.9112,6.9297,25600.0
2013-01-14 11:30:00,7.46,7.48,7.46,7.48,24000.0,6.9112,6.9297,6.9112,6.9297,24000.0
2013-01-14 12:00:00,7.48,7.48,7.47,7.47,12000.0,6.9297,6.9297,6.9204,6.9204,12000.0
2013-01-14 12:30:00,7.47,7.47,7.47,7.47,800.0,6.9204,6.9204,6.9204,6.9204,800.0
2013-01-14 13:00:00,7.48,7.5,7.48,7.49,76800.0,6.9297,6.9482,6.9297,6.939,76800.0
2013-01-14 13:30:00,7.48,7.49,7.48,7.48,6400.0,6.9297,6.939,6.9297,6.9297,6400.0
2013-01-14 14:00:00,7.5,7.5,7.49,7.5,22400.0,6.9482,6.9482,6.939,6.9482,22400.0
2013-01-14 14:30:00,7.51,7.51,7.5,7.5,68800.0,6.9575,6.9575,6.9482,6.9482,68800.0
2013-01-14 15:00:00,7.5,7.51,7.5,7.51,55200.0,6.9482,6.9575,6.9482,6.9575,55200.0
2013-01-14 15:30:00,7.49,7.5,7.47,7.5,99200.0,6.939,6.9482,6.9204,6.9482,99200.0
2013-01-15 09:30:00,7.4,7.45,7.39,7.45,144000.0,6.8556,6.9019,6.8463,6.9019,144000.0
2013-01-15 10:00:00,7.45,7.46,7.43,7.43,79200.0,6.9019,6.9112,6.8834,6.8834,79200.0
2013-01-15 10:30:00,7.43,7.46,7.43,7.46,52800.0,6.8834,6.9112,6.8834,6.9112,52800.0
2013-01-15 11:00:00,7.46,7.46,7.45,7.45,15200.0,6.9112,6.9112,6.9019,6.9019,15200.0
2013-01-15 11:30:00,7.46,7.48,7.46,7.47,47200.0,6.9112,6.9297,6.9112,6.9204,47200.0
2013-01-15 12:00:00,7.47,7.48,7.47,7.48,23200.0,6.9204,6.9297,6.9204,6.9297,23200.0
2013-01-15 12:30:00,7.49,7.5,7.49,7.49,72800.0,6.939,6.9482,6.939,6.939,72800.0
2013-01-15 13:00:00,7.49,7.49,7.49,7.49,11200.0,6.939,6.939,6.939,6.939,11200.0
2013-01-15 13:30:00,7.48,7.49,7.46,7.47,44000.0,6.9297,6.939,6.9112,6.9204,44000.0
2013-01-15 14:00:00,7.48,7.49,7.47,7.48,12800.0,6.9297,6.939,6.9204,6.9297,12800.0
2013-01-15 14:30:00,7.48,7.51,7.48,7.51,108000.0,6.9297,6.9575,6.9297,6.9575,108000.0
2013-01-15 15:00:00,7.52,7.54,7.52,7.53,102400.0,6.9668,6.9853,6.9668,6.976,102400.0
2013-01-15 15:30:00,7.54,7.56,7.53,7.54,154400.0,6.9853,7.0038,6.976,6.9853,154400.0
2013-01-16 09:30:00,7.46,7.47,7.44,7.46,262400.0,6.9112,6.9204,6.8926,6.9112,262400.0
2013-01-16 10:00:00,7.47,7.5,7.47,7.49,84800.0,6.9204,6.9482,6.9204,6.939,84800.0
2013-01-16 10:30:00,7.49,7.49,7.48,7.48,20000.0,6.939,6.939,6.9297,6.9297,20000.0
2013-01-16 11:00:00,7.47,7.52,7.47,7.51,55200.0,6.9204,6.9668,6.9204,6.9575,55200.0
2013-01-16 11:30:00,7.51,7.51,7.5,7.51,80000.0,6.9575,6.9575,6.9482,6.9575,80000.0
2013-01-16 12:00:00,7.5,7.51,7.5,7.5,19200.0,6.9482,6.9575,6.9482,6.9482,19200.0
2013-01-16 12:30:00,7.5,7.5,7.48,7.49,36800.0,6.9482,6.9482,6.9297,6.939,36800.0
2013-01-16 13:00:00,7.49,7.49,7.48,7.49,28000.0,6.939,6.939,6.9297,6.939,28000.0
2013-01-16 13:30:00,7.5,7.52,7.5,7.51,20800.0,6.9482,6.9668,6.9482,6.9575,20800.0
2013-01-16 14:00:00,7.51,7.51,7.5,7.51,59200.0,6.9575,6.9575,6.9482,6.9575,59200.0
2013-01-16 14:30:00,7.51,7.52,7.5,7.51,50400.0,6.9575,6.9668,6.9482,6.9575,50400.0
2013-01-16 15:00:00,7.5,7.51,7.48,7.49,31200.0,6.9482,6.9575,6.9297,6.939,31200.0
2013-01-16 15:30:00,7.48,7.5,7.48,7.5,212000.0,6.9297,6.9482,6.9297,6.9482,212000.0
2013-01-17 09:30:00,7.57,7.58,7.55,7.58,250400.0,7.0131,7.0223,6.9946,7.0223,250400.0
2013-01-17 10:00:00,7.58,7.62,7.56,7.62,102400.0,7.0223,7.0594,7.0038,7.0594,102400.0
2013-01-17 10:30:00,7.62,7.62,7.6,7.6,188800.0,7.0594,7.0594,7.0409,7.0409,188800.0
2013-01-17 11:00:00,7.6,7.6,7.6,7.6,49600.0,7.0409,7.0409,7.0409,7.0409,49600.0
2013-01-17 11:30:00,7.61,7.63,7.61,7.63,72000.0,7.0501,7.0687,7.0501,7.0687,72000.0
2013-01-17 12:00:00,7.62,7.66,7.62,7.66,96000.0,7.0594,7.0965,7.0594,7.0965,96000.0
2013-01-17 12:30:00,7.65,7.67,7.65,7.66,83200.0,7.0872,7.1057,7.0872,7.0965,83200.0
2013-01-17 13:00:00,7.66,7.66,7.64,7.66,272800.0,7.0965,7.0965,7.0779,7.0965,272800.0
2013-01-17 13:30:00,7.66,7.69,7.66,7.69,36800.0,7.0965,7.1243,7.0965,7.1243,36800.0
2013-01-17 14:00:00,7.69,7.71,7.68,7.7,131200.0,7.1243,7.1428,7.115,7.1335,131200.0
2013-01-17 14:30:00,7.7,7.7,7.68,7.69,88800.0,7.1335,7.1335,7.115,7.1243,88800.0
2013-01-17 15:00:00,7.68,7.69,7.67,7.68,24800.0,7.115,7.1243,7.1057,7.115,24800.0
2013-01-17 15:30:00,7.67,7.68,7.65,7.65,218400.0,7.1057,7.115,7.0872,7.0872,218400.0
2013-01-18 09:30:00,7.67,7.68,7.64,7.66,217600.0,7.1057,7.115,7.0779,7.0965,217600.0
2013-01-18 10:00:00,7.67,7.67,7.65,7.65,125600.0,7.1057,7.1057,7.0872,7.0872,125600.0
2013-01-18 10:30:00,7.64,7.65,7.63,7.64,88800.0,7.0779,7.0872,7.0687,7.0779,88800.0
2013-01-18 11:00:00,7.63,7.65,7.61,7.65,110400.0,7.0687,7.0872,7.0501,7.0872,110400.0
2013-01-18 11:30:00,7.62,7.62,7.61,7.62,32000.0,7.0594,7.0594,7.0501,7.0594,32000.0
2013-01-18 12:00:00,7.61,7.62,7.61,7.62,248800.0,7.0501,7.0594,7.0501,7.0594,248800.0
2013-01-18 12:30:00,7.62,7.64,7.62,7.64,14400.0,7.0594,7.0779,7.0594,7.0779,14400.0
2013-01-18 13:00:00,7.65,7.66,7.65,7.66,42400.0,7.0872,7.0965,7.0872,7.0965,42400.0
2013-01-18 13:30:00,7.66,7.66,7.66,7.66,28000.0,7.0965,7.0965,7.0965,7.0965,28000.0
2013-01-18 14:00:00,7.66,7.67,7.66,7.67,24000.0,7.0965,7.1057,7.0965,7.1057,24000.0
2013-01-18 14:30:00,7.67,7.68,7.67,7.67,42400.0,7.1057,7.115,7.1057,7.1057,42400.0
2013-01-18 15:00:00,7.67,7.68,7.66,7.68,267200.0,7.1057,7.115,7.0965,7.115,267200.0
2013-01-18 15:30:00,7.68,7.73,7.68,7.73,241600.0,7.115,7.1613,7.115,7.1613,241600.0
2013-01-22 09:30:00,7.72,7.77,7.72,7.75,371200.0,7.152,7.1984,7.152,7.1798,371200.0
2013-01-22 10:00:00,7.74,7.74,7.71,7.71,77600.0,7.1706,7.1706,7.1428,7.1428,77600.0
2013-01-22 10:30:00,7.71,7.74,7.7,7.74,81600.0,7.1428,7.1706,7.1335,7.1706,81600.0
2013-01-22 11:00:00,7.74,7.76,7.73,7.75,66400.0,7.1706,7.1891,7.1613,7.1798,66400.0
2013-01-22 11:30:00,7.75,7.77,7.74,7.76,48000.0,7.1798,7.1984,7.1706,7.1891,48000.0
2013-01-22 12:00:00,7.77,7.79,7.76,7.79,22400.0,7.1984,7.2169,7.1891,7.2169,22400.0
2013-01-22 12:30:00,7.79,7.81,7.78,7.78,97600.0,7.2169,7.2354,7.2076,7.2076,97600.0
2013-01-22 13:00:00,7.79,7.81,7.78,7.8,66400.0,7.2169,7.2354,7.2076,7.2262,66400.0
2013-01-22 13:30:00,7.8,7.8,7.79,7.79,19200.0,7.2262,7.2262,7.2169,7.2169,19200.0
2013-01-22 14:00:00,7.79,7.81,7.79,7.81,130400.0,7.2169,7.2354,7.2169,7.2354,130400.0
2013-01-22 14:30:00,7.82,7.82,7.81,7.82,244800.0,7.2447,7.2447,7.2354,7.2447,244800.0
2013-01-22 15:00:00,7.82,7.82,7.79,7.81,176000.0,7.2447,7.2447,7.2169,7.2354,176000.0
2013-01-22 15:30:00,7.82,7.83,7.8,7.83,266400.0,7.2447,7.254,7.2262,7.254,266400.0
2013-01-23 09:30:00,7.91,7.95,7.9,7.94,505600.0,7.3281,7.3651,7.3188,7.3559,505600.0
2013-01-23 10:00:00,7.94,7.97,7.94,7.94,76000.0,7.3559,7.3837,7.3559,7.3559,76000.0
2013-01-23 10:30:00,7.94,7.94,7.91,7.93,40800.0,7.3559,7.3559,7.3281,7.3466,40800.0
2013-01-23 11:00:00,7.93,7.94,7.91,7.92,55200.0,7.3466,7.3559,7.3281,7.3373,55200.0
2013-01-23 11:30:00,7.91,7.94,7.91,7.94,143200.0,7.3281,7.3559,7.3281,7.3559,143200.0
2013-01-23 12:00:00,7.94,7.95,7.93,7.93,111200.0,7.3559,7.3651,7.3466,7.3466,111200.0
2013-01-23 12:30:00,7.94,7.95,7.93,7.95,24800.0,7.3559,7.3651,7.3466,7.3651,24800.0
2013-01-23 13:00:00,7.96,7.97,7.96,7.96,52800.0,7.3744,7.3837,7.3744,7.3744,52800.0
2013-01-23 13:30:00,7.95,7.97,7.95,7.96,42400.0,7.3651,7.3837,7.3651,7.3744,42400.0
2013-01-23 14:00:00,7.96,7.96,7.95,7.96,17600.0,7.3744,7.3744,7.3651,7.3744,17600.0
2013-01-23 14:30:00,7.97,7.98,7.97,7.98,20800.0,7.3837,7.3929,7.3837,7.3929,20800.0
2013-01-23 15:00:00,7.98,7.98,7.97,7.98,62400.0,7.3929,7.3929,7.3837,7.3929,62400.0
2013-01-23 15:30:00,7.97,7.97,7.94,7.95,160000.0,7.3837,7.3837,7.3559,7.3651,160000.0
2013-01-24 09:30:00,7.98,8.06,7.98,8.06,297600.0,7.3929,7.467,7.3929,7.467,297600.0
2013-01-24 10:00:00,8.05,8.1,8.05,8.08,134400.0,7.4578,7.5041,7.4578,7.4856,134400.0
2013-01-24 10:30:00,8.08,8.1,8.06,8.1,29600.0,7.4856,7.5041,7.467,7.5041,29600.0
2013-01-24 11:00:00,8.1,8.13,8.1,8.13,228000.0,7.5041,7.5319,7.5041,7.5319,228000.0
2013-01-24 11:30:00,8.12,8.12,8.1,8.11,29600.0,7.5226,7.5226,7.5041,7.5134,29600.0
2013-01-24 12:00:00,8.1,8.11,8.09,8.09,88000.0,7.5041,7.5134,7.4948,7.4948,88000.0
2013-01-24 12:30:00,8.08,8.08,8.02,8.02,84000.0,7.4856,7.4856,7.43,7.43,84000.0
2013-01-24 13:00:00,8.03,8.05,8.03,8.05,43200.0,7.4392,7.4578,7.4392,7.4578,43200.0
2013-01-24 13:30:00,8.03,8.03,7.99,8.0,64000.0,7.4392,7.4392,7.4022,7.4114,64000.0
2013-01-24 14:00:00,8.0,8.02,7.99,8.02,200000.0,7.4114,7.43,7.4022,7.43,200000.0
2013-01-24 14:30:00,8.03,8.05,8.03,8.03,44000.0,7.4392,7.4578,7.4392,7.4392,44000.0
2013-01-24 15:00:00,8.04,8.06,8.04,8.06,82400.0,7.4485,7.467,7.4485,7.467,82400.0
2013-01-24 15:30:00,8.06,8.08,8.03,8.03,173600.0,7.467,7.4856,7.4392,7.4392,173600.0
2013-01-25 09:30:00,8.12,8.14,8.08,8.13,335200.0,7.5226,7.5411,7.4856,7.5319,335200.0
2013-01-25 10:00:00,8.12,8.12,8.06,8.06,224000.0,7.5226,7.5226,7.467,7.467,224000.0
2013-01-25 10:30:00,8.06,8.09,8.06,8.09,118400.0,7.467,7.4948,7.467,7.4948,118400.0
2013-01-25 11:00:00,8.09,8.11,8.08,8.09,87200.0,7.4948,7.5134,7.4856,7.4948,87200.0
2013-01-25 11:30:00,8.09,8.11,8.08,8.09,129600.0,7.4948,7.5134,7.4856,7.4948,129600.0
2013-01-25 12:00:00,8.09,8.14,8.09,8.13,135200.0,7.4948,7.5411,7.4948,7.5319,135200.0
2013-01-25 12:30:00,8.13,8.13,8.13,8.13,34400.0,7.5319,7.5319,7.5319,7.5319,34400.0
2013-01-25 13:00:00,8.12,8.13,8.12,8.13,200000.0,7.5226,7.5319,7.5226,7.5319,200000.0
2013-01-25 13:30:00,8.13,8.14,8.13,8.14,80000.0,7.5319,7.5411,7.5319,7.5411,80000.0
2013-01-25 14:00:00,8.14,8.15,8.13,8.14,74400.0,7.5411,7.5504,7.5319,7.5411,74400.0
2013-01-25 14:30:00,8.14,8.15,8.12,8.13,94400.0,7.5411,7.5504,7.5226,7.5319,94400.0
2013-01-25 15:00:00,8.12,8.13,8.11,8.13,165600.0,7.5226,7.5319,7.5134,7.5319,165600.0
2013-01-25 15:30:00,8.13,8.15,8.09,8.15,108000.0,7.5319,7.5504,7.4948,7.5504,108000.0
2013-01-28 09:30:00,8.19,8.2,8.13,8.15,503200.0,7.5875,7.5967,7.5319,7.5504,503200.0
2013-01-28 10:00:00,8.15,8.15,8.11,8.13,178400.0,7.5504,7.5504,7.5134,7.5319,178400.0
2013-01-28 10:30:00,8.13,8.15,8.11,8.13,188800.0,7.5319,7.5504,7.5134,7.5319,188800.0
2013-01-28 11:00:00,8.15,8.15,8.12,8.14,52000.0,7.5504,7.5504,7.5226,7.5411,52000.0
2013-01-28 11:30:00,8.16,8.17,8.15,8.15,9600.0,7.5597,7.5689,7.5504,7.5504,9600.0
2013-01-28 12:00:00,8.16,8.16,8.15,8.15,28800.0,7.5597,7.5597,7.5504,7.5504,28800.0
2013-01-28 12:30:00,8.13,8.14,8.13,8.14,4000.0,7.5319,7.5411,7.5319,7.5411,4000.0
2013-01-28 13:00:00,8.14,8.14,8.12,8.13,12800.0,7.5411,7.5411,7.5226,7.5319,12800.0
2013-01-28 13:30:00,8.15,8.15,8.13,8.15,30400.0,7.5504,7.5504,7.5319,7.5504,30400.0
2013-01-28 14:00:00,8.15,8.17,8.15,8.17,28800.0,7.5504,7.5689,7.5504,7.5689,28800.0
2013-01-28 14:30:00,8.17,8.18,8.16,8.17,60000.0,7.5689,7.5782,7.5597,7.5689,60000.0
2013-01-28 15:00:00,8.18,8.19,8.15,8.15,147200.0,7.5782,7.5875,7.5504,7.5504,147200.0
2013-01-28 15:30:00,8.15,8.15,8.13,8.13,136000.0,7.5504,7.5504,7.5319,7.5319,136000.0
2013-01-29 09:30:00,8.12,8.21,8.12,8.18,151200.0,7.5226,7.606,7.5226,7.5782,151200.0
2013-01-29 10:00:00,8.18,8.2,8.13,8.19,269600.0,7.5782,7.5967,7.5319,7.5875,269600.0
2013-01-29 10:30:00,8.18,8.21,8.18,8.2,15200.0,7.5782,7.606,7.5782,7.5967,15200.0
2013-01-29 11:00:00,8.19,8.24,8.18,8.24,224800.0,7.5875,7.6338,7.5782,7.6338,224800.0
2013-01-29 11:30:00,8.25,8.25,8.23,8.23,135200.0,7.6431,7.6431,7.6245,7.6245,135200.0
2013-01-29 12:00:00,8.24,8.24,8.22,8.23,75200.0,7.6338,7.6338,7.6153,7.6245,75200.0
2013-01-29 12:30:00,8.23,8.25,8.23,8.24,28000.0,7.6245,7.6431,7.6245,7.6338,28000.0
2013-01-29 13:00:00,8.24,8.26,8.24,8.26,64800.0,7.6338,7.6523,7.6338,7.6523,64800.0
2013-01-29 13:30:00,8.24,8.26,8.24,8.24,32000.0,7.6338,7.6523,7.6338,7.6338,32000.0
2013-01-29 14:00:00,8.26,8.27,8.25,8.25,39200.0,7.6523,7.6616,7.6431,7.6431,39200.0
2013-01-29 14:30:00,8.25,8.26,8.25,8.26,13600.0,7.6431,7.6523,7.6431,7.6523,13600.0
2013-01-29 15:00:00,8.25,8.28,8.25,8.27,47200.0,7.6431,7.6708,7.6431,7.6616,47200.0
2013-01-29 15:30:00,8.28,8.29,8.26,8.27,281600.0,7.6708,7.6801,7.6523,7.6616,281600.0
2013-01-30 09:30:00,8.26,8.29,8.24,8.24,356800.0,7.6523,7.6801,7.6338,7.6338,356800.0
2013-01-30 10:00:00,8.24,8.25,8.22,8.22,226400.0,7.6338,7.6431,7.6153,7.6153,226400.0
2013-01-30 10:30:00,8.22,8.24,8.22,8.24,257600.0,7.6153,7.6338,7.6153,7.6338,257600.0
2013-01-30 11:00:00,8.25,8.26,8.25,8.25,25600.0,7.6431,7.6523,7.6431,7.6431,25600.0
2013-01-30 11:30:00,8.26,8.27,8.26,8.26,72800.0,7.6523,7.6616,7.6523,7.6523,72800.0
2013-01-30 12:00:00,8.25,8.25,8.23,8.23,70400.0,7.6431,7.6431,7.6245,7.6245,70400.0
2013-01-30 12:30:00,8.24,8.26,8.23,8.26,29600.0,7.6338,7.6523,7.6245,7.6523,29600.0
2013-01-30 13:00:00,8.28,8.28,8.26,8.27,32800.0,7.6708,7.6708,7.6523,7.6616,32800.0
2013-01-30 13:30:00,8.26,8.27,8.24,8.25,68800.0,7.6523,7.6616,7.6338,7.6431,68800.0
2013-01-30 14:00:00,8.25,8.27,8.21,8.23,144000.0,7.6431,7.6616,7.606,7.6245,144000.0
2013-01-30 14:30:00,8.24,8.24,8.19,8.22,81600.0,7.6338,7.6338,7.5875,7.6153,81600.0
2013-01-30 15:00:00,8.23,8.23,8.18,8.2,167200.0,7.6245,7.6245,7.5782,7.5967,167200.0
2013-01-30 15:30:00,8.19,8.19,8.17,8.18,284000.0,7.5875,7.5875,7.5689,7.5782,284000.0
2013-01-31 09:30:00,8.16,8.24,8.14,8.23,251200.0,7.5597,7.6338,7.5411,7.6245,251200.0
2013-01-31 10:00:00,8.24,8.24,8.19,8.2,164000.0,7.6338,7.6338,7.5875,7.5967,164000.0
2013-01-31 10:30:00,8.19,8.22,8.18,8.18,112800.0,7.5875,7.6153,7.5782,7.5782,112800.0
2013-01-31 11:00:00,8.16,8.17,8.14,8.15,104800.0,7.5597,7.5689,7.5411,7.5504,104800.0
2013-01-31 11:30:00,8.14,8.14,8.12,8.12,91200.0,7.5411,7.5411,7.5226,7.5226,91200.0
2013-01-31 12:00:00,8.13,8.15,8.12,8.14,62400.0,7.5319,7.5504,7.5226,7.5411,62400.0
2013-01-31 12:30:00,8.13,8.16,8.13,8.16,58400.0,7.5319,7.5597,7.5319,7.5597,58400.0
2013-01-31 13:00:00,8.16,8.16,8.15,8.15,24800.0,7.5597,7.5597,7.5504,7.5504,24800.0
2013-01-31 13:30:00,8.16,8.18,8.15,8.17,161600.0,7.5597,7.5782,7.5504,7.5689,161600.0
2013-01-31 14:00:00,8.17,8.17,8.14,8.16,64800.0,7.5689,7.5689,7.5411,7.5597,64800.0
2013-01-31 14:30:00,8.16,8.18,8.16,8.17,44800.0,7.5597,7.5782,7.5597,7.5689,44800.0
2013-01-31 15:00:00,8.16,8.16,8.13,8.14,123200.0,7.5597,7.5597,7.5319,7.5411,123200.0
2013-01-31 15:30:00,8.13,8.15,8.11,8.11,424000.0,7.5319,7.5504,7.5134,7.5134,424000.0
2013-02-01 09:30:00,8.29,8.29,8.23,8.24,416800.0,7.6801,7.6801,7.6245,7.6338,416800.0
2013-02-01 10:00:00,8.25,8.34,8.25,8.3,183200.0,7.6431,7.7264,7.6431,7.6894,183200.0
2013-02-01 10:30:00,8.31,8.34,8.3,8.34,185600.0,7.6986,7.7264,7.6894,7.7264,185600.0
2013-02-01 11:00:00,8.34,8.35,8.33,8.33,84000.0,7.7264,7.7357,7.7172,7.7172,84000.0
2013-02-01 11:30:00,8.33,8.35,8.32,8.34,89600.0,7.7172,7.7357,7.7079,7.7264,89600.0
2013-02-01 12:00:00,8.34,8.35,8.33,8.33,67200.0,7.7264,7.7357,7.7172,7.7172,67200.0
2013-02-01 12:30:00,8.33,8.34,8.32,8.34,58400.0,7.7172,7.7264,7.7079,7.7264,58400.0
2013-02-01 13:00:00,8.33,8.35,8.33,8.35,80000.0,7.7172,7.7357,7.7172,7.7357,80000.0
2013-02-01 13:30:00,8.36,8.37,8.35,8.37,72000.0,7.745,7.7542,7.7357,7.7542,72000.0
2013-02-01 14:00:00,8.36,8.37,8.35,8.37,65600.0,7.745,7.7542,7.7357,7.7542,65600.0
2013-02-01 14:30:00,8.36,8.37,8.34,8.34,136800.0,7.745,7.7542,7.7264,7.7264,136800.0
2013-02-01 15:00:00,8.34,8.36,8.33,8.34,70400.0,7.7264,7.745,7.7172,7.7264,70400.0
2013-02-01 15:30:00,8.34,8.38,8.33,8.35,279200.0,7.7264,7.7635,7.7172,7.7357,279200.0
2013-02-04 09:30:00,8.18,8.21,8.15,8.2,396800.0,7.5782,7.606,7.5504,7.5967,396800.0
2013-02-04 10:00:00,8.2,8.21,8.16,8.19,347200.0,7.5967,7.606,7.5597,7.5875,347200.0
2013-02-04 10:30:00,8.17,8.17,8.14,8.16,155200.0,7.5689,7.5689,7.5411,7.5597,155200.0
2013-02-04 11:00:00,8.15,8.17,8.15,8.15,39200.0,7.5504,7.5689,7.5504,7.5504,39200.0
2013-02-04 11:30:00,8.15,8.16,8.12,8.13,144800.0,7.5504,7.5597,7.5226,7.5319,144800.0
2013-02-04 12:00:00,8.12,8.13,8.11,8.13,100000.0,7.5226,7.5319,7.5134,7.5319,100000.0
2013-02-04 12:30:00,8.13,8.16,8.13,8.15,33600.0,7.5319,7.5597,7.5319,7.5504,33600.0
2013-02-04 13:00:00,8.15,8.16,8.15,8.15,96800.0,7.5504,7.5597,7.5504,7.5504,96800.0
2013-02-04 13:30:00,8.15,8.15,8.12,8.14,59200.0,7.5504,7.5504,7.5226,7.5411,59200.0
2013-02-04 14:00:00,8.13,8.15,8.13,8.15,116800.0,7.5319,7.5504,7.5319,7.5504,116800.0
2013-02-04 14:30:00,8.16,8.18,8.15,8.18,58400.0,7.5597,7.5782,7.5504,7.5782,58400.0
2013-02-04 15:00:00,8.19,8.2,8.16,8.19,92000.0,7.5875,7.5967,7.5597,7.5875,92000.0
2013-02-04 15:30:00,8.18,8.19,8.11,8.12,176800.0,7.5782,7.5875,7.5134,7.5226,176800.0
2013-02-05 09:30:00,8.26,8.34,8.26,8.33,428000.0,7.6523,7.7264,7.6523,7.7172,428000.0
2013-02-05 10:00:00,8.32,8.35,8.3,8.31,177600.0,7.7079,7.7357,7.6894,7.6986,177600.0
2013-02-05 10:30:00,8.3,8.35,8.3,8.34,72800.0,7.6894,7.7357,7.6894,7.7264,72800.0
2013-02-05 11:00:00,8.34,8.34,8.32,8.33,179200.0,7.7264,7.7264,7.7079,7.7172,179200.0
2013-02-05 11:30:00,8.32,8.34,8.31,8.31,71200.0,7.7079,7.7264,7.6986,7.6986,71200.0
2013-02-05 12:00:00,8.32,8.33,8.31,8.31,118400.0,7.7079,7.7172,7.6986,7.6986,118400.0
2013-02-05 12:30:00,8.31,8.32,8.3,8.31,137600.0,7.6986,7.7079,7.6894,7.6986,137600.0
2013-02-05 13:00:00,8.32,8.34,8.31,8.34,124000.0,7.7079,7.7264,7.6986,7.7264,124000.0
2013-02-05 13:30:00,8.34,8.34,8.33,8.33,134400.0,7.7264,7.7264,7.7172,7.7172,134400.0
2013-02-05 14:00:00,8.33,8.35,8.33,8.34,328800.0,7.7172,7.7357,7.7172,7.7264,328800.0
2013-02-05 14:30:00,8.34,8.36,8.34,8.35,83200.0,7.7264,7.745,7.7264,7.7357,83200.0
2013-02-05 15:00:00,8.34,8.36,8.34,8.35,76800.0,7.7264,7.745,7.7264,7.7357,76800.0
2013-02-05 15:30:00,8.34,8.35,8.29,8.3,292800.0,7.7264,7.7357,7.6801,7.6894,292800.0
2013-02-06 09:30:00,8.19,8.26,8.19,8.26,178400.0,7.5875,7.6523,7.5875,7.6523,178400.0
2013-02-06 10:00:00,8.27,8.27,8.25,8.26,204000.0,7.6616,7.6616,7.6431,7.6523,204000.0
2013-02-06 10:30:00,8.25,8.28,8.24,8.27,59200.0,7.6431,7.6708,7.6338,7.6616,59200.0
2013-02-06 11:00:00,8.28,8.31,8.28,8.3,109600.0,7.6708,7.6986,7.6708,7.6894,109600.0
2013-02-06 11:30:00,8.29,8.31,8.29,8.31,48800.0,7.6801,7.6986,7.6801,7.6986,48800.0
2013-02-06 12:00:00,8.31,8.33,8.31,8.32,127200.0,7.6986,7.7172,7.6986,7.7079,127200.0
2013-02-06 12:30:00,8.32,8.34,8.32,8.33,13600.0,7.7079,7.7264,7.7079,7.7172,13600.0
2013-02-06 13:00:00,8.3,8.31,8.26,8.26,130400.0,7.6894,7.6986,7.6523,7.6523,130400.0
2013-02-06 13:30:00,8.25,8.26,8.24,8.26,149600.0,7.6431,7.6523,7.6338,7.6523,149600.0
2013-02-06 14:00:00,8.26,8.28,8.26,8.26,32000.0,7.6523,7.6708,7.6523,7.6523,32000.0
2013-02-06 14:30:00,8.26,8.29,8.26,8.29,16800.0,7.6523,7.6801,7.6523,7.6801,16800.0
2013-02-06 15:00:00,8.29,8.31,8.29,8.31,116800.0,7.6801,7.6986,7.6801,7.6986,116800.0
2013-02-06 15:30:00,8.31,8.32,8.3,8.32,204000.0,7.6986,7.7079,7.6894,7.7079,204000.0
2013-02-07 09:30:00,8.31,8.33,8.25,8.26,191200.0,7.6986,7.7172,7.6431,7.6523,191200.0
2013-02-07 10:00:00,8.25,8.26,8.14,8.15,457600.0,7.6431,7.6523,7.5411,7.5504,457600.0
2013-02-07 10:30:00,8.15,8.16,8.11,8.15,180800.0,7.5504,7.5597,7.5134,7.5504,180800.0
2013-02-07 11:00:00,8.15,8.17,8.13,8.14,147200.0,7.5504,7.5689,7.5319,7.5411,147200.0
2013-02-07 11:30:00,8.15,8.15,8.09,8.12,212000.0,7.5504,7.5504,7.4948,7.5226,212000.0
2013-02-07 12:00:00,8.1,8.14,8.1,8.14,116800.0,7.5041,7.5411,7.5041,7.5411,116800.0
2013-02-07 12:30:00,8.15,8.18,8.15,8.17,127200.0,7.5504,7.5782,7.5504,7.5689,127200.0
2013-02-07 13:00:00,8.17,8.19,8.16,8.19,107200.0,7.5689,7.5875,7.5597,7.5875,107200.0
2013-02-07 13:30:00,8.19,8.24,8.19,8.24,82400.0,7.5875,7.6338,7.5875,7.6338,82400.0
2013-02-07 14:00:00,8.24,8.26,8.23,8.25,108800.0,7.6338,7.6523,7.6245,7.6431,108800.0
2013-02-07 14:30:00,8.24,8.25,8.21,8.25,88800.0,7.6338,7.6431,7.606,7.6431,88800.0
2013-02-07 15:00:00,8.25,8.27,8.24,8.25,57600.0,7.6431,7.6616,7.6338,7.6431,57600.0
2013-02-07 15:30:00,8.24,8.25,8.23,8.25,149600.0,7.6338,7.6431,7.6245,7.6431,149600.0
2013-02-08 09:30:00,8.27,8.39,8.27,8.38,434400.0,7.6616,7.7728,7.6616,7.7635,434400.0
2013-02-08 10:00:00,8.38,8.38,8.36,8.37,106400.0,7.7635,7.7635,7.745,7.7542,106400.0
2013-02-08 10:30:00,8.37,8.39,8.36,8.36,239200.0,7.7542,7.7728,7.745,7.745,239200.0
2013-02-08 11:00:00,8.36,8.37,8.33,8.33,175200.0,7.745,7.7542,7.7172,7.7172,175200.0
2013-02-08 11:30:00,8.33,8.35,8.31,8.34,205600.0,7.7172,7.7357,7.6986,7.7264,205600.0
2013-02-08 12:00:00,8.34,8.35,8.34,8.34,88800.0,7.7264,7.7357,7.7264,7.7264,88800.0
2013-02-08 12:30:00,8.33,8.34,8.33,8.34,12800.0,7.7172,7.7264,7.7172,7.7264,12800.0
2013-02-08 13:00:00,8.34,8.34,8.34,8.34,32000.0,7.7264,7.7264,7.7264,7.7264,32000.0
2013-02-08 13:30:00,8.34,8.34,8.34,8.34,6400.0,7.7264,7.7264,7.7264,7.7264,6400.0
2013-02-08 14:00:00,8.34,8.34,8.33,8.33,45600.0,7.7264,7.7264,7.7172,7.7172,45600.0
2013-02-08 14:30:00,8.34,8.34,8.33,8.33,29600.0,7.7264,7.7264,7.7172,7.7172,29600.0
2013-02-08 15:00:00,8.33,8.33,8.31,8.32,14400.0,7.7172,7.7172,7.6986,7.7079,14400.0
2013-02-08 15:30:00,8.31,8.33,8.29,8.33,162400.0,7.6986,7.7172,7.6801,7.7172,162400.0
2013-02-11 09:30:00,8.35,8.35,8.26,8.27,136000.0,7.7357,7.7357,7.6523,7.6616,136000.0
2013-02-11 10:00:00,8.27,8.29,8.25,8.28,391200.0,7.6616,7.6801,7.6431,7.6708,391200.0
2013-02-11 10:30:00,8.27,8.3,8.27,8.3,52800.0,7.6616,7.6894,7.6616,7.6894,52800.0
2013-02-11 11:00:00,8.31,8.32,8.31,8.31,97600.0,7.6986,7.7079,7.6986,7.6986,97600.0
2013-02-11 11:30:00,8.31,8.32,8.31,8.32,44000.0,7.6986,7.7079,7.6986,7.7079,44000.0
2013-02-11 12:00:00,8.32,8.32,8.29,8.3,45600.0,7.7079,7.7079,7.6801,7.6894,45600.0
2013-02-11 12:30:00,8.29,8.29,8.27,8.29,47200.0,7.6801,7.6801,7.6616,7.6801,47200.0
2013-02-11 13:00:00,8.29,8.29,8.29,8.29,1600.0,7.6801,7.6801,7.6801,7.6801,1600.0
2013-02-11 13:30:00,8.29,8.3,8.28,8.29,122400.0,7.6801,7.6894,7.6708,7.6801,122400.0
2013-02-11 14:00:00,8.29,8.3,8.29,8.29,33600.0,7.6801,7.6894,7.6801,7.6801,33600.0
2013-02-11 14:30:00,8.29,8.3,8.28,8.29,103200.0,7.6801,7.6894,7.6708,7.6801,103200.0
2013-02-11 15:00:00,8.3,8.31,8.3,8.3,52000.0,7.6894,7.6986,7.6894,7.6894,52000.0
2013-02-11 15:30:00,8.3,8.33,8.3,8.3,95200.0,7.6894,7.7172,7.6894,7.6894,95200.0
2013-02-12 09:30:00,8.32,8.35,8.3,8.33,441600.0,7.7079,7.7357,7.6894,7.7172,441600.0
2013-02-12 10:00:00,8.33,8.37,8.33,8.36,133600.0,7.7172,7.7542,7.7172,7.745,133600.0
2013-02-12 10:30:00,8.34,8.36,8.34,8.35,101600.0,7.7264,7.745,7.7264,7.7357,101600.0
2013-02-12 11:00:00,8.36,8.37,8.35,8.36,43200.0,7.745,7.7542,7.7357,7.745,43200.0
2013-02-12 11:30:00,8.36,8.38,8.36,8.36,51200.0,7.745,7.7635,7.745,7.745,51200.0
2013-02-12 12:00:00,8.37,8.38,8.37,8.38,66400.0,7.7542,7.7635,7.7542,7.7635,66400.0
2013-02-12 12:30:00,8.37,8.39,8.37,8.39,76000.0,7.7542,7.7728,7.7542,7.7728,76000.0
2013-02-12 13:00:00,8.4,8.43,8.39,8.42,144800.0,7.782,7.8098,7.7728,7.8005,144800.0
2013-02-12 13:30:00,8.43,8.43,8.42,8.42,182400.0,7.8098,7.8098,7.8005,7.8005,182400.0
2013-02-12 14:00:00,8.42,8.42,8.4,8.41,72800.0,7.8005,7.8005,7.782,7.7913,72800.0
2013-02-12 14:30:00,8.4,8.42,8.4,8.42,29600.0,7.782,7.8005,7.782,7.8005,29600.0
2013-02-12 15:00:00,8.4,8.4,8.39,8.4,16800.0,7.782,7.782,7.7728,7.782,16800.0
2013-02-12 15:30:00,8.4,8.41,8.38,8.39,214400.0,7.782,7.7913,7.7635,7.7728,214400.0
2013-02-13 09:30:00,8.45,8.45,8.4,8.42,247200.0,7.8283,7.8283,7.782,7.8005,247200.0
2013-02-13 10:00:00,8.43,8.44,8.41,8.43,149600.0,7.8098,7.8191,7.7913,7.8098,149600.0
2013-02-13 10:30:00,8.42,8.42,8.38,8.39,308000.0,7.8005,7.8005,7.7635,7.7728,308000.0
2013-02-13 11:00:00,8.38,8.38,8.32,8.33,141600.0,7.7635,7.7635,7.7079,7.7172,141600.0
2013-02-13 11:30:00,8.33,8.34,8.32,8.33,273600.0,7.7172,7.7264,7.7079,7.7172,273600.0
2013-02-13 12:00:00,8.33,8.35,8.33,8.33,79200.0,7.7172,7.7357,7.7172,7.7172,79200.0
2013-02-13 12:30:00,8.33,8.36,8.33,8.36,117600.0,7.7172,7.745,7.7172,7.745,117600.0
2013-02-13 13:00:00,8.36,8.37,8.35,8.36,45600.0,7.745,7.7542,7.7357,7.745,45600.0
2013-02-13 13:30:00,8.36,8.36,8.36,8.36,32000.0,7.745,7.745,7.745,7.745,32000.0
2013-02-13 14:00:00,8.36,8.37,8.33,8.33,96000.0,7.745,7.7542,7.7172,7.7172,96000.0
2013-02-13 14:30:00,8.34,8.34,8.3,8.31,232000.0,7.7264,7.7264,7.6894,7.6986,232000.0
2013-02-13 15:00:00,8.31,8.34,8.31,8.33,99200.0,7.6986,7.7264,7.6986,7.7172,99200.0
2013-02-13 15:30:00,8.34,8.36,8.32,8.36,381600.0,7.7264,7.745,7.7079,7.745,381600.0
2013-02-14 09:30:00,8.28,8.35,8.26,8.33,325600.0,7.6708,7.7357,7.6523,7.7172,325600.0
2013-02-14 10:00:00,8.35,8.36,8.33,8.35,60800.0,7.7357,7.745,7.7172,7.7357,60800.0
2013-02-14 10:30:00,8.36,8.38,8.35,8.37,120800.0,7.745,7.7635,7.7357,7.7542,120800.0
2013-02-14 11:00:00,8.38,8.38,8.34,8.35,120800.0,7.7635,7.7635,7.7264,7.7357,120800.0
2013-02-14 11:30:00,8.34,8.35,8.32,8.34,275200.0,7.7264,7.7357,7.7079,7.7264,275200.0
2013-02-14 12:00:00,8.34,8.35,8.33,8.34,53600.0,7.7264,7.7357,7.7172,7.7264,53600.0
2013-02-14 12:30:00,8.33,8.36,8.32,8.35,138400.0,7.7172,7.745,7.7079,7.7357,138400.0
2013-02-14 13:00:00,8.36,8.36,8.32,8.32,113600.0,7.745,7.745,7.7079,7.7079,113600.0
2013-02-14 13:30:00,8.33,8.35,8.33,8.34,16800.0,7.7172,7.7357,7.7172,7.7264,16800.0
2013-02-14 14:00:00,8.34,8.36,8.34,8.35,42400.0,7.7264,7.745,7.7264,7.7357,42400.0
2013-02-14 14:30:00,8.35,8.36,8.35,8.36,47200.0,7.7357,7.745,7.7357,7.745,47200.0
2013-02-14 15:00:00,8.36,8.37,8.35,8.37,44000.0,7.745,7.7542,7.7357,7.7542,44000.0
2013-02-14 15:30:00,8.37,8.38,8.33,8.35,217600.0,7.7542,7.7635,7.7172,7.7357,217600.0
2013-02-15 09:30:00,8.37,8.38,8.35,8.38,235200.0,7.7542,7.7635,7.7357,7.7635,235200.0
2013-02-15 10:00:00,8.38,8.4,8.37,8.38,114400.0,7.7635,7.782,7.7542,7.7635,114400.0
2013-02-15 10:30:00,8.35,8.38,8.35,8.38,77600.0,7.7357,7.7635,7.7357,7.7635,77600.0
2013-02-15 11:00:00,8.38,8.39,8.36,8.36,44000.0,7.7635,7.7728,7.745,7.745,44000.0
2013-02-15 11:30:00,8.37,8.37,8.34,8.35,344000.0,7.7542,7.7542,7.7264,7.7357,344000.0
2013-02-15 12:00:00,8.35,8.35,8.3,8.32,158400.0,7.7357,7.7357,7.6894,7.7079,158400.0
2013-02-15 12:30:00,8.32,8.34,8.31,8.33,68000.0,7.7079,7.7264,7.6986,7.7172,68000.0
2013-02-15 13:00:00,8.34,8.35,8.34,8.34,26400.0,7.7264,7.7357,7.7264,7.7264,26400.0
2013-02-15 13:30:00,8.36,8.36,8.35,8.36,51200.0,7.745,7.745,7.7357,7.745,51200.0
2013-02-15 14:00:00,8.36,8.36,8.22,8.23,368000.0,7.745,7.745,7.6153,7.6245,368000.0
2013-02-15 14:30:00,8.24,8.27,8.24,8.26,136000.0,7.6338,7.6616,7.6338,7.6523,136000.0
2013-02-15 15:00:00,8.27,8.3,8.26,8.3,96800.0,7.6616,7.6894,7.6523,7.6894,96800.0
2013-02-15 15:30:00,8.3,8.35,8.3,8.35,404000.0,7.6894,7.7357,7.6894,7.7357,404000.0
2013-02-19 09:30:00,8.38,8.47,8.37,8.47,341600.0,7.7635,7.8469,7.7542,7.8469,341600.0
2013-02-19 10:00:00,8.46,8.47,8.45,8.46,164800.0,7.8376,7.8469,7.8283,7.8376,164800.0
2013-02-19 10:30:00,8.46,8.46,8.43,8.43,82400.0,7.8376,7.8376,7.8098,7.8098,82400.0
2013-02-19 11:00:00,8.44,8.47,8.44,8.47,48800.0,7.8191,7.8469,7.8191,7.8469,48800.0
2013-02-19 11:30:00,8.47,8.47,8.45,8.47,112800.0,7.8469,7.8469,7.8283,7.8469,112800.0
2013-02-19 12:00:00,8.46,8.46,8.44,8.44,13600.0,7.8376,7.8376,7.8191,7.8191,13600.0
2013-02-19 12:30:00,8.44,8.44,8.44,8.44,6400.0,7.8191,7.8191,7.8191,7.8191,6400.0
2013-02-19 13:00:00,8.46,8.46,8.44,8.44,33600.0,7.8376,7.8376,7.8191,7.8191,33600.0
2013-02-19 13:30:00,8.45,8.45,8.44,8.45,37600.0,7.8283,7.8283,7.8191,7.8283,37600.0
2013-02-19 14:00:00,8.45,8.47,8.45,8.47,41600.0,7.8283,7.8469,7.8283,7.8469,41600.0
2013-02-19 14:30:00,8.47,8.47,8.45,8.45,22400.0,7.8469,7.8469,7.8283,7.8283,22400.0
2013-02-19 15:00:00,8.45,8.47,8.44,8.46,48800.0,7.8283,7.8469,7.8191,7.8376,48800.0
2013-02-19 15:30:00,8.45,8.46,8.44,8.45,156800.0,7.8283,7.8376,7.8191,7.8283,156800.0
2013-02-20 09:30:00,8.45,8.46,8.43,8.44,78400.0,7.8283,7.8376,7.8098,7.8191,78400.0
2013-02-20 10:00:00,8.44,8.5,8.44,8.48,146400.0,7.8191,7.8747,7.8191,7.8561,146400.0
2013-02-20 10:30:00,8.49,8.49,8.45,8.45,123200.0,7.8654,7.8654,7.8283,7.8283,123200.0
2013-02-20 11:00:00,8.45,8.45,8.41,8.43,86400.0,7.8283,7.8283,7.7913,7.8098,86400.0
2013-02-20 11:30:00,8.43,8.43,8.38,8.4,203200.0,7.8098,7.8098,7.7635,7.782,203200.0
2013-02-20 12:00:00,8.4,8.42,8.4,8.42,22400.0,7.782,7.8005,7.782,7.8005,22400.0
2013-02-20 12:30:00,8.43,8.45,8.42,8.44,16800.0,7.8098,7.8283,7.8005,7.8191,16800.0
2013-02-20 13:00:00,8.43,8.44,8.43,8.44,21600.0,7.8098,7.8191,7.8098,7.8191,21600.0
2013-02-20 13:30:00,8.42,8.42,8.41,8.42,4000.0,7.8005,7.8005,7.7913,7.8005,4000.0
2013-02-20 14:00:00,8.4,8.45,8.39,8.42,34400.0,7.782,7.8283,7.7728,7.8005,34400.0
2013-02-20 14:30:00,8.42,8.42,8.32,8.34,173600.0,7.8005,7.8005,7.7079,7.7264,173600.0
2013-02-20 15:00:00,8.33,8.33,8.27,8.28,235200.0,7.7172,7.7172,7.6616,7.6708,235200.0
2013-02-20 15:30:00,8.27,8.31,8.25,8.27,262400.0,7.6616,7.6986,7.6431,7.6616,262400.0
2013-02-21 09:30:00,8.21,8.22,8.02,8.17,780800.0,7.606,7.6153,7.43,7.5689,780800.0
2013-02-21 10:00:00,8.17,8.18,8.13,8.17,239200.0,7.5689,7.5782,7.5319,7.5689,239200.0
2013-02-21 10:30:00,8.17,8.19,8.15,8.16,280000.0,7.5689,7.5875,7.5504,7.5597,280000.0
2013-02-21 11:00:00,8.16,8.18,8.15,8.15,121600.0,7.5597,7.5782,7.5504,7.5504,121600.0
2013-02-21 11:30:00,8.14,8.18,8.14,8.16,135200.0,7.5411,7.5782,7.5411,7.5597,135200.0
2013-02-21 12:00:00,8.16,8.17,8.13,8.15,35200.0,7.5597,7.5689,7.5319,7.5504,35200.0
2013-02-21 12:30:00,8.14,8.16,8.12,8.15,96800.0,7.5411,7.5597,7.5226,7.5504,96800.0
2013-02-21 13:00:00,8.15,8.16,8.13,8.14,6400.0,7.5504,7.5597,7.5319,7.5411,6400.0
2013-02-21 13:30:00,8.14,8.15,8.12,8.12,64800.0,7.5411,7.5504,7.5226,7.5226,64800.0
2013-02-21 14:00:00,8.14,8.14,8.1,8.11,345600.0,7.5411,7.5411,7.5041,7.5134,345600.0
2013-02-21 14:30:00,8.15,8.17,8.14,8.17,31200.0,7.5504,7.5689,7.5411,7.5689,31200.0
2013-02-21 15:00:00,8.16,8.25,8.16,8.24,128800.0,7.5597,7.6431,7.5597,7.6338,128800.0
2013-02-21 15:30:00,8.23,8.24,8.16,8.19,251200.0,7.6245,7.6338,7.5597,7.5875,251200.0
2013-02-22 09:30:00,8.3,8.32,8.25,8.26,253600.0,7.6894,7.7079,7.6431,7.6523,253600.0
2013-02-22 10:00:00,8.26,8.29,8.25,8.28,114400.0,7.6523,7.6801,7.6431,7.6708,114400.0
2013-02-22 10:30:00,8.26,8.31,8.26,8.31,42400.0,7.6523,7.6986,7.6523,7.6986,42400.0
2013-02-22 11:00:00,8.27,8.29,8.26,8.29,52800.0,7.6616,7.6801,7.6523,7.6801,52800.0
2013-02-22 11:30:00,8.29,8.32,8.29,8.3,28800.0,7.6801,7.7079,7.6801,7.6894,28800.0
2013-02-22 12:00:00,8.32,8.32,8.32,8.32,10400.0,7.7079,7.7079,7.7079,7.7079,10400.0
2013-02-22 12:30:00,8.32,8.39,8.32,8.39,40000.0,7.7079,7.7728,7.7079,7.7728,40000.0
2013-02-22 13:00:00,8.39,8.39,8.36,8.36,69600.0,7.7728,7.7728,7.745,7.745,69600.0
2013-02-22 13:30:00,8.36,8.38,8.36,8.37,5600.0,7.745,7.7635,7.745,7.7542,5600.0
2013-02-22 14:00:00,8.37,8.37,8.35,8.35,7200.0,7.7542,7.7542,7.7357,7.7357,7200.0
2013-02-22 14:30:00,8.35,8.38,8.35,8.36,14400.0,7.7357,7.7635,7.7357,7.745,14400.0
2013-02-22 15:00:00,8.37,8.38,8.34,8.37,24000.0,7.7542,7.7635,7.7264,7.7542,24000.0
2013-02-22 15:30:00,8.36,8.4,8.36,8.4,308000.0,7.745,7.782,7.745,7.782,308000.0
2013-02-25 09:30:00,8.51,8.52,8.46,8.52,327200.0,7.8839,7.8932,7.8376,7.8932,327200.0
2013-02-25 10:00:00,8.53,8.54,8.45,8.45,106400.0,7.9025,7.9117,7.8283,7.8283,106400.0
2013-02-25 10:30:00,8.46,8.46,8.37,8.4,153600.0,7.8376,7.8376,7.7542,7.782,153600.0
2013-02-25 11:00:00,8.38,8.43,8.38,8.42,80800.0,7.7635,7.8098,7.7635,7.8005,80800.0
2013-02-25 11:30:00,8.42,8.43,8.28,8.28,209600.0,7.8005,7.8098,7.6708,7.6708,209600.0
2013-02-25 12:00:00,8.29,8.34,8.28,8.34,136000.0,7.6801,7.7264,7.6708,7.7264,136000.0
2013-02-25 12:30:00,8.33,8.38,8.32,8.38,12800.0,7.7172,7.7635,7.7079,7.7635,12800.0
2013-02-25 13:00:00,8.39,8.39,8.34,8.34,52800.0,7.7728,7.7728,7.7264,7.7264,52800.0
2013-02-25 13:30:00,8.31,8.31,8.25,8.25,52800.0,7.6986,7.6986,7.6431,7.6431,52800.0
2013-02-25 14:00:00,8.25,8.28,8.21,8.26,140800.0,7.6431,7.6708,7.606,7.6523,140800.0
2013-02-25 14:30:00,8.27,8.3,8.24,8.28,50400.0,7.6616,7.6894,7.6338,7.6708,50400.0
2013-02-25 15:00:00,8.28,8.29,8.19,8.19,114400.0,7.6708,7.6801,7.5875,7.5875,114400.0
2013-02-25 15:30:00,8.19,8.2,8.02,8.02,324000.0,7.5875,7.5967,7.43,7.43,324000.0
2013-02-26 09:30:00,8.13,8.21,8.13,8.21,249600.0,7.5319,7.606,7.5319,7.606,249600.0
2013-02-26 10:00:00,8.21,8.24,8.13,8.13,204000.0,7.606,7.6338,7.5319,7.5319,204000.0
2013-02-26 10:30:00,8.13,8.19,8.1,8.16,106400.0,7.5319,7.5875,7.5041,7.5597,106400.0
2013-02-26 11:00:00,8.15,8.15,8.1,8.12,63200.0,7.5504,7.5504,7.5041,7.5226,63200.0
2013-02-26 11:30:00,8.13,8.15,8.08,8.13,52000.0,7.5319,7.5504,7.4856,7.5319,52000.0
2013-02-26 12:00:00,8.12,8.16,8.12,8.16,23200.0,7.5226,7.5597,7.5226,7.5597,23200.0
2013-02-26 12:30:00,8.14,8.19,8.14,8.18,56800.0,7.5411,7.5875,7.5411,7.5782,56800.0
2013-02-26 13:00:00,8.21,8.21,8.16,8.18,41600.0,7.606,7.606,7.5597,7.5782,41600.0
2013-02-26 13:30:00,8.18,8.21,8.18,8.2,25600.0,7.5782,7.606,7.5782,7.5967,25600.0
2013-02-26 14:00:00,8.21,8.22,8.21,8.22,61600.0,7.606,7.6153,7.606,7.6153,61600.0
2013-02-26 14:30:00,8.22,8.24,8.19,8.21,88800.0,7.6153,7.6338,7.5875,7.606,88800.0
2013-02-26 15:00:00,8.2,8.21,8.18,8.2,30400.0,7.5967,7.606,7.5782,7.5967,30400.0
2013-02-26 15:30:00,8.2,8.25,8.19,8.22,163200.0,7.5967,7.6431,7.5875,7.6153,163200.0
2013-02-27 09:30:00,8.19,8.3,8.19,8.28,154400.0,7.5875,7.6894,7.5875,7.6708,154400.0
2013-02-27 10:00:00,8.28,8.36,8.27,8.35,228000.0,7.6708,7.745,7.6616,7.7357,228000.0
2013-02-27 10:30:00,8.35,8.38,8.34,8.36,132800.0,7.7357,7.7635,7.7264,7.745,132800.0
2013-02-27 11:00:00,8.36,8.4,8.36,8.39,62400.0,7.745,7.782,7.745,7.7728,62400.0
2013-02-27 11:30:00,8.4,8.42,8.39,8.4,41600.0,7.782,7.8005,7.7728,7.782,41600.0
2013-02-27 12:00:00,8.4,8.45,8.4,8.45,139200.0,7.782,7.8283,7.782,7.8283,139200.0
2013-02-27 12:30:00,8.46,8.48,8.45,8.47,79200.0,7.8376,7.8561,7.8283,7.8469,79200.0
2013-02-27 13:00:00,8.46,8.47,8.45,8.46,64800.0,7.8376,7.8469,7.8283,7.8376,64800.0
2013-02-27 13:30:00,8.47,8.48,8.46,8.47,40000.0,7.8469,7.8561,7.8376,7.8469,40000.0
2013-02-27 14:00:00,8.47,8.53,8.47,8.51,116800.0,7.8469,7.9025,7.8469,7.8839,116800.0
2013-02-27 14:30:00,8.51,8.54,8.51,8.53,60800.0,7.8839,7.9117,7.8839,7.9025,60800.0
2013-02-27 15:00:00,8.53,8.58,8.52,8.55,268000.0,7.9025,7.9488,7.8932,7.921,268000.0
2013-02-27 15:30:00,8.55,8.58,8.52,8.53,388800.0,7.921,7.9488,7.8932,7.9025,388800.0
2013-02-28 09:30:00,8.52,8.59,8.48,8.55,516000.0,7.8932,7.958,7.8561,7.921,516000.0
2013-02-28 10:00:00,8.56,8.57,8.5,8.54,357600.0,7.9302,7.9395,7.8747,7.9117,357600.0
2013-02-28 10:30:00,8.55,8.55,8.49,8.5,73600.0,7.921,7.921,7.8654,7.8747,73600.0
2013-02-28 11:00:00,8.54,8.56,8.54,8.56,24000.0,7.9117,7.9302,7.9117,7.9302,24000.0
2013-02-28 11:30:00,8.55,8.55,8.55,8.55,800.0,7.921,7.921,7.921,7.921,800.0
2013-02-28 12:00:00,8.56,8.56,8.56,8.56,19200.0,7.9302,7.9302,7.9302,7.9302,19200.0
2013-02-28 12:30:00,8.57,8.57,8.57,8.57,18400.0,7.9395,7.9395,7.9395,7.9395,18400.0
2013-02-28 13:00:00,8.56,8.62,8.56,8.62,63200.0,7.9302,7.9858,7.9302,7.9858,63200.0
2013-02-28 13:30:00,8.61,8.64,8.61,8.64,50400.0,7.9766,8.0044,7.9766,8.0044,50400.0
2013-02-28 14:00:00,8.64,8.66,8.64,8.65,145600.0,8.0044,8.0229,8.0044,8.0136,145600.0
2013-02-28 14:30:00,8.65,8.66,8.6,8.61,181600.0,8.0136,8.0229,7.9673,7.9766,181600.0
2013-02-28 15:00:00,8.61,8.61,8.57,8.59,154400.0,7.9766,7.9766,7.9395,7.958,154400.0
2013-02-28 15:30:00,8.6,8.6,8.48,8.48,171200.0,7.9673,7.9673,7.8561,7.8561,171200.0
2013-03-01 09:30:00,8.4,8.41,8.28,8.36,700000.0,7.782,7.7913,7.6708,7.745,700000.0
2013-03-01 10:00:00,8.38,8.47,8.38,8.42,479200.0,7.7635,7.8469,7.7635,7.8005,479200.0
2013-03-01 10:30:00,8.47,8.53,8.47,8.52,140800.0,7.8469,7.9025,7.8469,7.8932,140800.0
2013-03-01 11:00:00,8.53,8.54,8.5,8.5,124800.0,7.9025,7.9117,7.8747,7.8747,124800.0
2013-03-01 11:30:00,8.51,8.52,8.44,8.47,136000.0,7.8839,7.8932,7.8191,7.8469,136000.0
2013-03-01 12:00:00,8.48,8.58,8.47,8.56,206400.0,7.8561,7.9488,7.8469,7.9302,206400.0
2013-03-01 12:30:00,8.56,8.59,8.56,8.58,267200.0,7.9302,7.958,7.9302,7.9488,267200.0
2013-03-01 13:00:00,8.58,8.59,8.55,8.57,65600.0,7.9488,7.958,7.921,7.9395,65600.0
2013-03-01 13:30:00,8.57,8.57,8.52,8.55,223200.0,7.9395,7.9395,7.8932,7.921,223200.0
2013-03-01 14:00:00,8.57,8.58,8.53,8.54,38400.0,7.9395,7.9488,7.9025,7.9117,38400.0
2013-03-01 14:30:00,8.54,8.55,8.51,8.53,35200.0,7.9117,7.921,7.8839,7.9025,35200.0
2013-03-01 15:00:00,8.55,8.57,8.55,8.56,144000.0,7.921,7.9395,7.921,7.9302,144000.0
2013-03-01 15:30:00,8.54,8.56,8.52,8.56,224000.0,7.9117,7.9302,7.8932,7.9302,224000.0
2013-03-04 09:30:00,8.5,8.52,8.45,8.49,221600.0,7.8747,7.8932,7.8283,7.8654,221600.0
2013-03-04 10:00:00,8.49,8.5,8.45,8.46,233600.0,7.8654,7.8747,7.8283,7.8376,233600.0
2013-03-04 10:30:00,8.46,8.51,8.46,8.5,92000.0,7.8376,7.8839,7.8376,7.8747,92000.0
2013-03-04 11:00:00,8.5,8.54,8.48,8.54,280800.0,7.8747,7.9117,7.8561,7.9117,280800.0
2013-03-04 11:30:00,8.55,8.55,8.52,8.53,117600.0,7.921,7.921,7.8932,7.9025,117600.0
2013-03-04 12:00:00,8.54,8.54,8.47,8.47,282400.0,7.9117,7.9117,7.8469,7.8469,282400.0
2013-03-04 12:30:00,8.47,8.49,8.46,8.49,290400.0,7.8469,7.8654,7.8376,7.8654,290400.0
2013-03-04 13:00:00,8.49,8.53,8.47,8.53,167200.0,7.8654,7.9025,7.8469,7.9025,167200.0
2013-03-04 13:30:00,8.54,8.55,8.53,8.55,44800.0,7.9117,7.921,7.9025,7.921,44800.0
2013-03-04 14:00:00,8.56,8.6,8.54,8.6,72000.0,7.9302,7.9673,7.9117,7.9673,72000.0
2013-03-04 14:30:00,8.6,8.63,8.59,8.63,148000.0,7.9673,7.9951,7.958,7.9951,148000.0
2013-03-04 15:00:00,8.62,8.63,8.6,8.61,124800.0,7.9858,7.9951,7.9673,7.9766,124800.0
2013-03-04 15:30:00,8.61,8.63,8.6,8.63,81600.0,7.9766,7.9951,7.9673,7.9951,81600.0
2013-03-05 09:30:00,8.73,8.82,8.73,8.82,984800.0,8.0877,8.1711,8.0877,8.1711,984800.0
2013-03-05 10:00:00,8.83,8.87,8.82,8.87,186400.0,8.1804,8.2174,8.1711,8.2174,186400.0
2013-03-05 10:30:00,8.87,8.92,8.87,8.9,107200.0,8.2174,8.2638,8.2174,8.2452,107200.0
2013-03-05 11:00:00,8.9,8.92,8.88,8.89,266400.0,8.2452,8.2638,8.2267,8.236,266400.0
2013-03-05 11:30:00,8.9,8.9,8.88,8.89,166400.0,8.2452,8.2452,8.2267,8.236,166400.0
2013-03-05 12:00:00,8.9,8.91,8.87,8.88,126400.0,8.2452,8.2545,8.2174,8.2267,126400.0
2013-03-05 12:30:00,8.88,8.89,8.88,8.89,94400.0,8.2267,8.236,8.2267,8.236,94400.0
2013-03-05 13:00:00,8.88,8.9,8.87,8.9,42400.0,8.2267,8.2452,8.2174,8.2452,42400.0
2013-03-05 13:30:00,8.9,8.92,8.87,8.87,142400.0,8.2452,8.2638,8.2174,8.2174,142400.0
2013-03-05 14:00:00,8.88,8.88,8.86,8.86,152000.0,8.2267,8.2267,8.2082,8.2082,152000.0
2013-03-05 14:30:00,8.86,8.88,8.85,8.88,56800.0,8.2082,8.2267,8.1989,8.2267,56800.0
2013-03-05 15:00:00,8.87,8.88,8.85,8.85,67200.0,8.2174,8.2267,8.1989,8.1989,67200.0
2013-03-05 15:30:00,8.86,8.9,8.83,8.85,244000.0,8.2082,8.2452,8.1804,8.1989,244000.0
2013-03-06 09:30:00,8.97,8.98,8.91,8.97,614400.0,8.3101,8.3193,8.2545,8.3101,614400.0
2013-03-06 10:00:00,8.97,8.98,8.94,8.94,226400.0,8.3101,8.3193,8.2823,8.2823,226400.0
2013-03-06 10:30:00,8.94,8.95,8.92,8.92,146400.0,8.2823,8.2916,8.2638,8.2638,146400.0
2013-03-06 11:00:00,8.92,8.94,8.91,8.93,63200.0,8.2638,8.2823,8.2545,8.273,63200.0
2013-03-06 11:30:00,8.92,8.93,8.91,8.92,23200.0,8.2638,8.273,8.2545,8.2638,23200.0
2013-03-06 12:00:00,8.9,8.91,8.89,8.91,41600.0,8.2452,8.2545,8.236,8.2545,41600.0
2013-03-06 12:30:00,8.9,8.94,8.9,8.93,41600.0,8.2452,8.2823,8.2452,8.273,41600.0
2013-03-06 13:00:00,8.92,8.94,8.92,8.93,32800.0,8.2638,8.2823,8.2638,8.273,32800.0
2013-03-06 13:30:00,8.93,8.95,8.93,8.93,40000.0,8.273,8.2916,8.273,8.273,40000.0
2013-03-06 14:00:00,8.95,8.95,8.92,8.94,75200.0,8.2916,8.2916,8.2638,8.2823,75200.0
2013-03-06 14:30:00,8.94,8.98,8.94,8.98,69600.0,8.2823,8.3193,8.2823,8.3193,69600.0
2013-03-06 15:00:00,8.98,8.98,8.95,8.95,39200.0,8.3193,8.3193,8.2916,8.2916,39200.0
2013-03-06 15:30:00,8.94,8.95,8.92,8.94,81600.0,8.2823,8.2916,8.2638,8.2823,81600.0
2013-03-07 09:30:00,8.97,9.03,8.96,9.03,344000.0,8.3101,8.3657,8.3008,8.3657,344000.0
2013-03-07 10:00:00,9.03,9.04,9.01,9.02,77600.0,8.3657,8.3749,8.3471,8.3564,77600.0
2013-03-07 10:30:00,9.02,9.04,9.02,9.03,62400.0,8.3564,8.3749,8.3564,8.3657,62400.0
2013-03-07 11:00:00,9.04,9.05,9.02,9.03,231200.0,8.3749,8.3842,8.3564,8.3657,231200.0
2013-03-07 11:30:00,9.03,9.04,9.02,9.04,43200.0,8.3657,8.3749,8.3564,8.3749,43200.0
2013-03-07 12:00:00,9.03,9.04,9.01,9.03,195200.0,8.3657,8.3749,8.3471,8.3657,195200.0
2013-03-07 12:30:00,9.03,9.03,9.02,9.03,51200.0,8.3657,8.3657,8.3564,8.3657,51200.0
2013-03-07 13:00:00,9.03,9.03,9.03,9.03,8000.0,8.3657,8.3657,8.3657,8.3657,8000.0
2013-03-07 13:30:00,9.02,9.02,9.0,9.01,53600.0,8.3564,8.3564,8.3379,8.3471,53600.0
2013-03-07 14:00:00,9.01,9.01,8.97,8.99,63200.0,8.3471,8.3471,8.3101,8.3286,63200.0
2013-03-07 14:30:00,9.0,9.01,8.99,9.01,16800.0,8.3379,8.3471,8.3286,8.3471,16800.0
2013-03-07 15:00:00,9.01,9.03,9.0,9.01,36800.0,8.3471,8.3657,8.3379,8.3471,36800.0
2013-03-07 15:30:00,9.01,9.03,9.0,9.01,122400.0,8.3471,8.3657,8.3379,8.3471,122400.0
2013-03-08 09:30:00,9.17,9.19,9.06,9.07,794400.0,8.4954,8.5139,8.3935,8.4027,794400.0
2013-03-08 10:00:00,9.06,9.08,9.02,9.08,325600.0,8.3935,8.412,8.3564,8.412,325600.0
2013-03-08 10:30:00,9.08,9.1,9.06,9.07,330400.0,8.412,8.4305,8.3935,8.4027,330400.0
2013-03-08 11:00:00,9.07,9.1,9.06,9.1,84800.0,8.4027,8.4305,8.3935,8.4305,84800.0
2013-03-08 11:30:00,9.09,9.11,9.09,9.11,145600.0,8.4213,8.4398,8.4213,8.4398,145600.0
2013-03-08 12:00:00,9.11,9.12,9.07,9.07,213600.0,8.4398,8.449,8.4027,8.4027,213600.0
2013-03-08 12:30:00,9.07,9.08,9.05,9.08,31200.0,8.4027,8.412,8.3842,8.412,31200.0
2013-03-08 13:00:00,9.08,9.1,9.07,9.09,74400.0,8.412,8.4305,8.4027,8.4213,74400.0
2013-03-08 13:30:00,9.09,9.12,9.09,9.11,74400.0,8.4213,8.449,8.4213,8.4398,74400.0
2013-03-08 14:00:00,9.11,9.12,9.1,9.1,19200.0,8.4398,8.449,8.4305,8.4305,19200.0
2013-03-08 14:30:00,9.11,9.12,9.1,9.1,9600.0,8.4398,8.449,8.4305,8.4305,9600.0
2013-03-08 15:00:00,9.11,9.13,9.11,9.13,76000.0,8.4398,8.4583,8.4398,8.4583,76000.0
2013-03-08 15:30:00,9.13,9.16,9.12,9.13,264000.0,8.4583,8.4861,8.449,8.4583,264000.0
2013-03-11 09:30:00,9.12,9.14,9.1,9.13,268800.0,8.449,8.4676,8.4305,8.4583,268800.0
2013-03-11 10:00:00,9.14,9.15,9.12,9.12,68800.0,8.4676,8.4768,8.449,8.449,68800.0
2013-03-11 10:30:00,9.14,9.16,9.13,9.13,97600.0,8.4676,8.4861,8.4583,8.4583,97600.0
2013-03-11 11:00:00,9.15,9.17,9.15,9.15,82400.0,8.4768,8.4954,8.4768,8.4768,82400.0
2013-03-11 11:30:00,9.15,9.17,9.15,9.17,236000.0,8.4768,8.4954,8.4768,8.4954,236000.0
2013-03-11 12:00:00,9.17,9.2,9.17,9.19,257600.0,8.4954,8.5232,8.4954,8.5139,257600.0
2013-03-11 12:30:00,9.19,9.21,9.18,9.21,87200.0,8.5139,8.5324,8.5046,8.5324,87200.0
2013-03-11 13:00:00,9.21,9.22,9.21,9.22,80800.0,8.5324,8.5417,8.5324,8.5417,80800.0
2013-03-11 13:30:00,9.22,9.22,9.21,9.21,46400.0,8.5417,8.5417,8.5324,8.5324,46400.0
2013-03-11 14:00:00,9.21,9.23,9.2,9.22,72800.0,8.5324,8.551,8.5232,8.5417,72800.0
2013-03-11 14:30:00,9.21,9.22,9.2,9.22,93600.0,8.5324,8.5417,8.5232,8.5417,93600.0
2013-03-11 15:00:00,9.22,9.22,9.19,9.2,195200.0,8.5417,8.5417,8.5139,8.5232,195200.0
2013-03-11 15:30:00,9.2,9.24,9.18,9.23,188800.0,8.5232,8.5602,8.5046,8.551,188800.0
2013-03-12 09:30:00,9.22,9.26,9.22,9.25,125600.0,8.5417,8.5787,8.5417,8.5695,125600.0
2013-03-12 10:00:00,9.25,9.31,9.25,9.29,454400.0,8.5695,8.6251,8.5695,8.6065,454400.0
2013-03-12 10:30:00,9.3,9.3,9.27,9.27,332000.0,8.6158,8.6158,8.588,8.588,332000.0
2013-03-12 11:00:00,9.27,9.27,9.21,9.21,123200.0,8.588,8.588,8.5324,8.5324,123200.0
2013-03-12 11:30:00,9.21,9.24,9.2,9.24,243200.0,8.5324,8.5602,8.5232,8.5602,243200.0
2013-03-12 12:00:00,9.25,9.26,9.21,9.21,212000.0,8.5695,8.5787,8.5324,8.5324,212000.0
2013-03-12 12:30:00,9.21,9.24,9.21,9.24,288000.0,8.5324,8.5602,8.5324,8.5602,288000.0
2013-03-12 13:00:00,9.23,9.23,9.22,9.23,32000.0,8.551,8.551,8.5417,8.551,32000.0
2013-03-12 13:30:00,9.22,9.24,9.2,9.21,38400.0,8.5417,8.5602,8.5232,8.5324,38400.0
2013-03-12 14:00:00,9.21,9.21,9.18,9.2,67200.0,8.5324,8.5324,8.5046,8.5232,67200.0
2013-03-12 14:30:00,9.2,9.23,9.19,9.22,192000.0,8.5232,8.551,8.5139,8.5417,192000.0
2013-03-12 15:00:00,9.22,9.27,9.2,9.27,119200.0,8.5417,8.588,8.5232,8.588,119200.0
2013-03-12 15:30:00,9.24,9.25,9.22,9.25,64800.0,8.5602,8.5695,8.5417,8.5695,64800.0
2013-03-13 09:30:00,9.25,9.28,9.2,9.23,357600.0,8.5695,8.5973,8.5232,8.551,357600.0
2013-03-13 10:00:00,9.22,9.22,9.18,9.21,273600.0,8.5417,8.5417,8.5046,8.5324,273600.0
2013-03-13 10:30:00,9.22,9.24,9.2,9.24,55200.0,8.5417,8.5602,8.5232,8.5602,55200.0
2013-03-13 11:00:00,9.23,9.26,9.23,9.24,61600.0,8.551,8.5787,8.551,8.5602,61600.0
2013-03-13 11:30:00,9.23,9.24,9.23,9.23,52000.0,8.551,8.5602,8.551,8.551,52000.0
2013-03-13 12:00:00,9.24,9.28,9.23,9.28,56800.0,8.5602,8.5973,8.551,8.5973,56800.0
2013-03-13 12:30:00,9.28,9.3,9.28,9.29,107200.0,8.5973,8.6158,8.5973,8.6065,107200.0
2013-03-13 13:00:00,9.29,9.29,9.27,9.28,55200.0,8.6065,8.6065,8.588,8.5973,55200.0
2013-03-13 13:30:00,9.29,9.3,9.29,9.29,84000.0,8.6065,8.6158,8.6065,8.6065,84000.0
2013-03-13 14:00:00,9.29,9.29,9.27,9.28,36800.0,8.6065,8.6065,8.588,8.5973,36800.0
2013-03-13 14:30:00,9.28,9.28,9.26,9.26,146400.0,8.5973,8.5973,8.5787,8.5787,146400.0
2013-03-13 15:00:00,9.28,9.28,9.25,9.27,89600.0,8.5973,8.5973,8.5695,8.588,89600.0
2013-03-13 15:30:00,9.28,9.29,9.27,9.27,182400.0,8.5973,8.6065,8.588,8.588,182400.0
2013-03-14 09:30:00,9.33,9.4,9.32,9.39,389600.0,8.6436,8.7084,8.6343,8.6992,389600.0
2013-03-14 10:00:00,9.39,9.39,9.35,9.37,222400.0,8.6992,8.6992,8.6621,8.6807,222400.0
2013-03-14 10:30:00,9.37,9.38,9.36,9.37,31200.0,8.6807,8.6899,8.6714,8.6807,31200.0
2013-03-14 11:00:00,9.37,9.38,9.37,9.37,55200.0,8.6807,8.6899,8.6807,8.6807,55200.0
2013-03-14 11:30:00,9.36,9.39,9.36,9.38,59200.0,8.6714,8.6992,8.6714,8.6899,59200.0
2013-03-14 12:00:00,9.38,9.4,9.38,9.4,12800.0,8.6899,8.7084,8.6899,8.7084,12800.0
2013-03-14 12:30:00,9.4,9.41,9.39,9.39,40000.0,8.7084,8.7177,8.6992,8.6992,40000.0
2013-03-14 13:00:00,9.39,9.4,9.38,9.38,78400.0,8.6992,8.7084,8.6899,8.6899,78400.0
2013-03-14 13:30:00,9.37,9.38,9.36,9.37,42400.0,8.6807,8.6899,8.6714,8.6807,42400.0
2013-03-14 14:00:00,9.37,9.39,9.37,9.38,261600.0,8.6807,8.6992,8.6807,8.6899,261600.0
2013-03-14 14:30:00,9.38,9.39,9.37,9.39,40800.0,8.6899,8.6992,8.6807,8.6992,40800.0
2013-03-14 15:00:00,9.39,9.4,9.39,9.39,72800.0,8.6992,8.7084,8.6992,8.6992,72800.0
2013-03-14 15:30:00,9.39,9.43,9.39,9.42,284800.0,8.6992,8.7362,8.6992,8.727,284800.0
2013-03-15 09:30:00,9.39,9.39,9.32,9.32,255200.0,8.6992,8.6992,8.6343,8.6343,255200.0
2013-03-15 10:00:00,9.32,9.36,9.29,9.35,308000.0,8.6343,8.6714,8.6065,8.6621,308000.0
2013-03-15 10:30:00,9.35,9.36,9.34,9.35,220800.0,8.6621,8.6714,8.6529,8.6621,220800.0
2013-03-15 11:00:00,9.35,9.38,9.35,9.38,43200.0,8.6621,8.6899,8.6621,8.6899,43200.0
2013-03-15 11:30:00,9.38,9.39,9.37,9.37,99200.0,8.6899,8.6992,8.6807,8.6807,99200.0
2013-03-15 12:00:00,9.37,9.38,9.36,9.37,87200.0,8.6807,8.6899,8.6714,8.6807,87200.0
2013-03-15 12:30:00,9.37,9.39,9.36,9.36,177600.0,8.6807,8.6992,8.6714,8.6714,177600.0
2013-03-15 13:00:00,9.36,9.36,9.35,9.35,132800.0,8.6714,8.6714,8.6621,8.6621,132800.0
2013-03-15 13:30:00,9.35,9.36,9.35,9.35,32800.0,8.6621,8.6714,8.6621,8.6621,32800.0
2013-03-15 14:00:00,9.36,9.36,9.34,9.34,105600.0,8.6714,8.6714,8.6529,8.6529,105600.0
2013-03-15 14:30:00,9.34,9.35,9.32,9.33,60800.0,8.6529,8.6621,8.6343,8.6436,60800.0
2013-03-15 15:00:00,9.34,9.35,9.32,9.34,172000.0,8.6529,8.6621,8.6343,8.6529,172000.0
2013-03-15 15:30:00,9.34,9.38,9.33,9.37,206400.0,8.6529,8.6899,8.6436,8.6807,206400.0
2013-03-18 09:30:00,9.19,9.29,9.16,9.28,302400.0,8.5139,8.6065,8.4861,8.5973,302400.0
2013-03-18 10:00:00,9.29,9.32,9.26,9.31,414400.0,8.6065,8.6343,8.5787,8.6251,414400.0
2013-03-18 10:30:00,9.31,9.32,9.29,9.3,123200.0,8.6251,8.6343,8.6065,8.6158,123200.0
2013-03-18 11:00:00,9.29,9.33,9.29,9.31,47200.0,8.6065,8.6436,8.6065,8.6251,47200.0
2013-03-18 11:30:00,9.31,9.34,9.3,9.34,206400.0,8.6251,8.6529,8.6158,8.6529,206400.0
2013-03-18 12:00:00,9.34,9.38,9.34,9.36,116800.0,8.6529,8.6899,8.6529,8.6714,116800.0
2013-03-18 12:30:00,9.36,9.36,9.34,9.36,57600.0,8.6714,8.6714,8.6529,8.6714,57600.0
2013-03-18 13:00:00,9.36,9.37,9.33,9.33,45600.0,8.6714,8.6807,8.6436,8.6436,45600.0
2013-03-18 13:30:00,9.33,9.34,9.32,9.33,15200.0,8.6436,8.6529,8.6343,8.6436,15200.0
2013-03-18 14:00:00,9.35,9.39,9.35,9.39,51200.0,8.6621,8.6992,8.6621,8.6992,51200.0
2013-03-18 14:30:00,9.39,9.39,9.33,9.33,72000.0,8.6992,8.6992,8.6436,8.6436,72000.0
2013-03-18 15:00:00,9.33,9.35,9.27,9.27,169600.0,8.6436,8.6621,8.588,8.588,169600.0
2013-03-18 15:30:00,9.27,9.28,9.24,9.27,156000.0,8.588,8.5973,8.5602,8.588,156000.0
2013-03-19 09:30:00,9.31,9.38,9.31,9.37,346400.0,8.6251,8.6899,8.6251,8.6807,346400.0
2013-03-19 10:00:00,9.37,9.37,9.31,9.31,236800.0,8.6807,8.6807,8.6251,8.6251,236800.0
2013-03-19 10:30:00,9.3,9.31,9.28,9.29,162400.0,8.6158,8.6251,8.5973,8.6065,162400.0
2013-03-19 11:00:00,9.3,9.33,9.28,9.33,102400.0,8.6158,8.6436,8.5973,8.6436,102400.0
2013-03-19 11:30:00,9.33,9.34,9.17,9.19,321600.0,8.6436,8.6529,8.4954,8.5139,321600.0
2013-03-19 12:00:00,9.19,9.22,9.15,9.22,404800.0,8.5139,8.5417,8.4768,8.5417,404800.0
2013-03-19 12:30:00,9.21,9.23,9.18,9.18,144000.0,8.5324,8.551,8.5046,8.5046,144000.0
2013-03-19 13:00:00,9.18,9.2,9.13,9.15,489600.0,8.5046,8.5232,8.4583,8.4768,489600.0
2013-03-19 13:30:00,9.14,9.18,9.13,9.17,202400.0,8.4676,8.5046,8.4583,8.4954,202400.0
2013-03-19 14:00:00,9.17,9.21,9.15,9.2,350400.0,8.4954,8.5324,8.4768,8.5232,350400.0
2013-03-19 14:30:00,9.2,9.25,9.2,9.2,200800.0,8.5232,8.5695,8.5232,8.5232,200800.0
2013-03-19 15:00:00,9.21,9.32,9.18,9.21,408000.0,8.5324,8.6343,8.5046,8.5324,408000.0
2013-03-19 15:30:00,9.23,9.29,9.21,9.27,388000.0,8.551,8.6065,8.5324,8.588,388000.0
2013-03-20 09:30:00,9.38,9.43,9.38,9.39,396800.0,8.6951,8.7415,8.6951,8.7044,396800.0
2013-03-20 10:00:00,9.4,9.43,9.39,9.4,305600.0,8.7136,8.7415,8.7044,8.7136,305600.0
2013-03-20 10:30:00,9.4,9.41,9.37,9.4,150400.0,8.7136,8.7229,8.6858,8.7136,150400.0
2013-03-20 11:00:00,9.41,9.41,9.37,9.38,145600.0,8.7229,8.7229,8.6858,8.6951,145600.0
2013-03-20 11:30:00,9.38,9.39,9.35,9.36,40800.0,8.6951,8.7044,8.6673,8.6766,40800.0
2013-03-20 12:00:00,9.37,9.37,9.36,9.37,48000.0,8.6858,8.6858,8.6766,8.6858,48000.0
2013-03-20 12:30:00,9.38,9.38,9.36,9.36,169600.0,8.6951,8.6951,8.6766,8.6766,169600.0
2013-03-20 13:00:00,9.36,9.37,9.36,9.36,33600.0,8.6766,8.6858,8.6766,8.6766,33600.0
2013-03-20 13:30:00,9.36,9.36,9.34,9.35,168000.0,8.6766,8.6766,8.658,8.6673,168000.0
2013-03-20 14:00:00,9.36,9.43,9.33,9.42,439200.0,8.6766,8.7415,8.6488,8.7322,439200.0
2013-03-20 14:30:00,9.43,9.43,9.39,9.39,84000.0,8.7415,8.7415,8.7044,8.7044,84000.0
2013-03-20 15:00:00,9.39,9.4,9.37,9.38,125600.0,8.7044,8.7136,8.6858,8.6951,125600.0
2013-03-20 15:30:00,9.38,9.42,9.35,9.37,281600.0,8.6951,8.7322,8.6673,8.6858,281600.0
2013-03-21 09:30:00,9.24,9.28,9.22,9.28,331200.0,8.5653,8.6024,8.5468,8.6024,331200.0
2013-03-21 10:00:00,9.27,9.28,9.17,9.22,412000.0,8.5931,8.6024,8.5004,8.5468,412000.0
2013-03-21 10:30:00,9.21,9.24,9.2,9.24,155200.0,8.5375,8.5653,8.5283,8.5653,155200.0
2013-03-21 11:00:00,9.24,9.28,9.22,9.28,195200.0,8.5653,8.6024,8.5468,8.6024,195200.0
2013-03-21 11:30:00,9.27,9.33,9.26,9.3,347200.0,8.5931,8.6488,8.5839,8.6209,347200.0
2013-03-21 12:00:00,9.3,9.31,9.27,9.27,73600.0,8.6209,8.6302,8.5931,8.5931,73600.0
2013-03-21 12:30:00,9.28,9.29,9.26,9.29,25600.0,8.6024,8.6117,8.5839,8.6117,25600.0
2013-03-21 13:00:00,9.26,9.28,9.21,9.21,80000.0,8.5839,8.6024,8.5375,8.5375,80000.0
2013-03-21 13:30:00,9.21,9.21,9.17,9.18,283200.0,8.5375,8.5375,8.5004,8.5097,283200.0
2013-03-21 14:00:00,9.18,9.23,9.12,9.21,159200.0,8.5097,8.5561,8.4541,8.5375,159200.0
2013-03-21 14:30:00,9.22,9.24,9.22,9.24,42400.0,8.5468,8.5653,8.5468,8.5653,42400.0
2013-03-21 15:00:00,9.26,9.27,9.21,9.25,47200.0,8.5839,8.5931,8.5375,8.5746,47200.0
2013-03-21 15:30:00,9.25,9.26,9.2,9.2,79200.0,8.5746,8.5839,8.5283,8.5283,79200.0
2013-03-22 09:30:00,9.29,9.33,9.27,9.3,732800.0,8.6117,8.6488,8.5931,8.6209,732800.0
2013-03-22 10:00:00,9.3,9.37,9.3,9.36,382400.0,8.6209,8.6858,8.6209,8.6766,382400.0
2013-03-22 10:30:00,9.35,9.36,9.31,9.33,342400.0,8.6673,8.6766,8.6302,8.6488,342400.0
2013-03-22 11:00:00,9.34,9.38,9.34,9.37,64800.0,8.658,8.6951,8.658,8.6858,64800.0
2013-03-22 11:30:00,9.37,9.38,9.34,9.34,170400.0,8.6858,8.6951,8.658,8.658,170400.0
2013-03-22 12:00:00,9.34,9.35,9.33,9.34,216000.0,8.658,8.6673,8.6488,8.658,216000.0
2013-03-22 12:30:00,9.33,9.34,9.32,9.34,232000.0,8.6488,8.658,8.6395,8.658,232000.0
2013-03-22 13:00:00,9.34,9.38,9.33,9.37,86400.0,8.658,8.6951,8.6488,8.6858,86400.0
2013-03-22 13:30:00,9.37,9.38,9.33,9.34,60800.0,8.6858,8.6951,8.6488,8.658,60800.0
2013-03-22 14:00:00,9.34,9.36,9.33,9.35,211200.0,8.658,8.6766,8.6488,8.6673,211200.0
2013-03-22 14:30:00,9.35,9.36,9.34,9.34,102400.0,8.6673,8.6766,8.658,8.658,102400.0
2013-03-22 15:00:00,9.34,9.34,9.31,9.33,44000.0,8.658,8.658,8.6302,8.6488,44000.0
2013-03-22 15:30:00,9.34,9.37,9.32,9.37,145600.0,8.658,8.6858,8.6395,8.6858,145600.0
2013-03-25 09:30:00,9.43,9.46,9.38,9.46,546400.0,8.7415,8.7693,8.6951,8.7693,546400.0
2013-03-25 10:00:00,9.46,9.46,9.37,9.38,170400.0,8.7693,8.7693,8.6858,8.6951,170400.0
2013-03-25 10:30:00,9.38,9.39,9.27,9.27,283200.0,8.6951,8.7044,8.5931,8.5931,283200.0
2013-03-25 11:00:00,9.27,9.3,9.2,9.22,325600.0,8.5931,8.6209,8.5283,8.5468,325600.0
2013-03-25 11:30:00,9.22,9.3,9.21,9.27,155200.0,8.5468,8.6209,8.5375,8.5931,155200.0
2013-03-25 12:00:00,9.27,9.28,9.22,9.22,170400.0,8.5931,8.6024,8.5468,8.5468,170400.0
2013-03-25 12:30:00,9.22,9.24,9.17,9.18,177600.0,8.5468,8.5653,8.5004,8.5097,177600.0
2013-03-25 13:00:00,9.17,9.22,9.14,9.21,274400.0,8.5004,8.5468,8.4726,8.5375,274400.0
2013-03-25 13:30:00,9.21,9.32,9.19,9.29,226400.0,8.5375,8.6395,8.519,8.6117,226400.0
2013-03-25 14:00:00,9.29,9.31,9.26,9.28,173600.0,8.6117,8.6302,8.5839,8.6024,173600.0
2013-03-25 14:30:00,9.28,9.28,9.24,9.26,115200.0,8.6024,8.6024,8.5653,8.5839,115200.0
2013-03-25 15:00:00,9.24,9.24,9.18,9.18,68800.0,8.5653,8.5653,8.5097,8.5097,68800.0
2013-03-25 15:30:00,9.21,9.28,9.2,9.24,191200.0,8.5375,8.6024,8.5283,8.5653,191200.0
2013-03-26 09:30:00,9.33,9.42,9.33,9.41,288800.0,8.6488,8.7322,8.6488,8.7229,288800.0
2013-03-26 10:00:00,9.41,9.43,9.37,9.42,240000.0,8.7229,8.7415,8.6858,8.7322,240000.0
2013-03-26 10:30:00,9.43,9.45,9.37,9.43,166400.0,8.7415,8.76,8.6858,8.7415,166400.0
2013-03-26 11:00:00,9.42,9.43,9.39,9.4,38400.0,8.7322,8.7415,8.7044,8.7136,38400.0
2013-03-26 11:30:00,9.41,9.43,9.41,9.41,44800.0,8.7229,8.7415,8.7229,8.7229,44800.0
2013-03-26 12:00:00,9.41,9.42,9.37,9.38,74400.0,8.7229,8.7322,8.6858,8.6951,74400.0
2013-03-26 12:30:00,9.39,9.39,9.38,9.39,9600.0,8.7044,8.7044,8.6951,8.7044,9600.0
2013-03-26 13:00:00,9.39,9.41,9.39,9.41,72000.0,8.7044,8.7229,8.7044,8.7229,72000.0
2013-03-26 13:30:00,9.41,9.42,9.4,9.42,15200.0,8.7229,8.7322,8.7136,8.7322,15200.0
2013-03-26 14:00:00,9.42,9.44,9.41,9.43,40000.0,8.7322,8.7507,8.7229,8.7415,40000.0
2013-03-26 14:30:00,9.43,9.43,9.41,9.42,47200.0,8.7415,8.7415,8.7229,8.7322,47200.0
2013-03-26 15:00:00,9.42,9.45,9.42,9.44,69600.0,8.7322,8.76,8.7322,8.7507,69600.0
2013-03-26 15:30:00,9.44,9.46,9.43,9.45,173600.0,8.7507,8.7693,8.7415,8.76,173600.0
2013-03-27 09:30:00,9.29,9.3,9.21,9.29,404800.0,8.6117,8.6209,8.5375,8.6117,404800.0
2013-03-27 10:00:00,9.28,9.34,9.26,9.33,96800.0,8.6024,8.658,8.5839,8.6488,96800.0
2013-03-27 10:30:00,9.33,9.37,9.33,9.35,131200.0,8.6488,8.6858,8.6488,8.6673,131200.0
2013-03-27 11:00:00,9.35,9.38,9.33,9.35,167200.0,8.6673,8.6951,8.6488,8.6673,167200.0
2013-03-27 11:30:00,9.37,9.39,9.37,9.38,79200.0,8.6858,8.7044,8.6858,8.6951,79200.0
2013-03-27 12:00:00,9.37,9.39,9.36,9.36,29600.0,8.6858,8.7044,8.6766,8.6766,29600.0
2013-03-27 12:30:00,9.36,9.38,9.36,9.38,19200.0,8.6766,8.6951,8.6766,8.6951,19200.0
2013-03-27 13:00:00,9.36,9.36,9.35,9.35,7200.0,8.6766,8.6766,8.6673,8.6673,7200.0
2013-03-27 13:30:00,9.38,9.39,9.38,9.38,22400.0,8.6951,8.7044,8.6951,8.6951,22400.0
2013-03-27 14:00:00,9.38,9.41,9.38,9.41,71200.0,8.6951,8.7229,8.6951,8.7229,71200.0
2013-03-27 14:30:00,9.4,9.41,9.39,9.4,130400.0,8.7136,8.7229,8.7044,8.7136,130400.0
2013-03-27 15:00:00,9.4,9.41,9.38,9.41,85600.0,8.7136,8.7229,8.6951,8.7229,85600.0
2013-03-27 15:30:00,9.41,9.42,9.37,9.4,190400.0,8.7229,8.7322,8.6858,8.7136,190400.0
2013-03-28 09:30:00,9.43,9.46,9.37,9.44,362400.0,8.7415,8.7693,8.6858,8.7507,362400.0
2013-03-28 10:00:00,9.43,9.46,9.43,9.45,170400.0,8.7415,8.7693,8.7415,8.76,170400.0
2013-03-28 10:30:00,9.45,9.5,9.45,9.49,236800.0,8.76,8.8063,8.76,8.7971,236800.0
2013-03-28 11:00:00,9.49,9.49,9.47,9.49,114400.0,8.7971,8.7971,8.7785,8.7971,114400.0
2013-03-28 11:30:00,9.5,9.5,9.47,9.49,44000.0,8.8063,8.8063,8.7785,8.7971,44000.0
2013-03-28 12:00:00,9.48,9.48,9.43,9.44,52800.0,8.7878,8.7878,8.7415,8.7507,52800.0
2013-03-28 12:30:00,9.45,9.47,9.44,9.47,13600.0,8.76,8.7785,8.7507,8.7785,13600.0
2013-03-28 13:00:00,9.44,9.46,9.44,9.46,37600.0,8.7507,8.7693,8.7507,8.7693,37600.0
2013-03-28 13:30:00,9.46,9.46,9.44,9.45,32000.0,8.7693,8.7693,8.7507,8.76,32000.0
2013-03-28 14:00:00,9.46,9.47,9.46,9.46,25600.0,8.7693,8.7785,8.7693,8.7693,25600.0
2013-03-28 14:30:00,9.47,9.47,9.46,9.47,5600.0,8.7785,8.7785,8.7693,8.7785,5600.0
2013-03-28 15:00:00,9.46,9.49,9.44,9.49,69600.0,8.7693,8.7971,8.7507,8.7971,69600.0
2013-03-28 15:30:00,9.48,9.5,9.47,9.48,129600.0,8.7878,8.8063,8.7785,8.7878,129600.0
2013-04-01 09:30:00,9.47,9.54,9.45,9.52,148800.0,8.7785,8.8434,8.76,8.8249,148800.0
2013-04-01 10:00:00,9.5,9.52,9.44,9.5,251200.0,8.8063,8.8249,8.7507,8.8063,251200.0
2013-04-01 10:30:00,9.5,9.5,9.42,9.42,116000.0,8.8063,8.8063,8.7322,8.7322,116000.0
2013-04-01 11:00:00,9.41,9.43,9.39,9.42,184800.0,8.7229,8.7415,8.7044,8.7322,184800.0
2013-04-01 11:30:00,9.43,9.45,9.43,9.44,44800.0,8.7415,8.76,8.7415,8.7507,44800.0
2013-04-01 12:00:00,9.44,9.45,9.43,9.43,12000.0,8.7507,8.76,8.7415,8.7415,12000.0
2013-04-01 12:30:00,9.44,9.46,9.44,9.46,9600.0,8.7507,8.7693,8.7507,8.7693,9600.0
2013-04-01 13:00:00,9.46,9.48,9.46,9.48,13600.0,8.7693,8.7878,8.7693,8.7878,13600.0
2013-04-01 13:30:00,9.48,9.48,9.45,9.46,69600.0,8.7878,8.7878,8.76,8.7693,69600.0
2013-04-01 14:00:00,9.47,9.47,9.44,9.45,20800.0,8.7785,8.7785,8.7507,8.76,20800.0
2013-04-01 14:30:00,9.44,9.46,9.43,9.46,37600.0,8.7507,8.7693,8.7415,8.7693,37600.0
2013-04-01 15:00:00,9.44,9.46,9.42,9.44,64800.0,8.7507,8.7693,8.7322,8.7507,64800.0
2013-04-01 15:30:00,9.42,9.47,9.41,9.47,97600.0,8.7322,8.7785,8.7229,8.7785,97600.0
2013-04-02 09:30:00,9.56,9.63,9.55,9.62,384800.0,8.862,8.9269,8.8527,8.9176,384800.0
2013-04-02 10:00:00,9.63,9.66,9.62,9.64,316800.0,8.9269,8.9547,8.9176,8.9361,316800.0
2013-04-02 10:30:00,9.63,9.68,9.61,9.68,184800.0,8.9269,8.9732,8.9083,8.9732,184800.0
2013-04-02 11:00:00,9.68,9.69,9.66,9.67,72800.0,8.9732,8.9825,8.9547,8.9639,72800.0
2013-04-02 11:30:00,9.67,9.67,9.65,9.66,105600.0,8.9639,8.9639,8.9454,8.9547,105600.0
2013-04-02 12:00:00,9.66,9.67,9.66,9.67,104800.0,8.9547,8.9639,8.9547,8.9639,104800.0
2013-04-02 12:30:00,9.67,9.67,9.66,9.67,54400.0,8.9639,8.9639,8.9547,8.9639,54400.0
2013-04-02 13:00:00,9.67,9.67,9.64,9.64,117600.0,8.9639,8.9639,8.9361,8.9361,117600.0
2013-04-02 13:30:00,9.64,9.67,9.64,9.67,55200.0,8.9361,8.9639,8.9361,8.9639,55200.0
2013-04-02 14:00:00,9.67,9.67,9.64,9.64,14400.0,8.9639,8.9639,8.9361,8.9361,14400.0
2013-04-02 14:30:00,9.64,9.64,9.61,9.62,78400.0,8.9361,8.9361,8.9083,8.9176,78400.0
2013-04-02 15:00:00,9.62,9.63,9.61,9.61,121600.0,8.9176,8.9269,8.9083,8.9083,121600.0
2013-04-02 15:30:00,9.63,9.64,9.58,9.64,106400.0,8.9269,8.9361,8.8805,8.9361,106400.0
2013-04-03 09:30:00,9.64,9.68,9.6,9.62,255200.0,8.9361,8.9732,8.899,8.9176,255200.0
2013-04-03 10:00:00,9.62,9.62,9.57,9.6,208000.0,8.9176,8.9176,8.8712,8.899,208000.0
2013-04-03 10:30:00,9.59,9.6,9.55,9.55,116800.0,8.8898,8.899,8.8527,8.8527,116800.0
2013-04-03 11:00:00,9.55,9.55,9.52,9.54,83200.0,8.8527,8.8527,8.8249,8.8434,83200.0
2013-04-03 11:30:00,9.53,9.55,9.52,9.55,29600.0,8.8342,8.8527,8.8249,8.8527,29600.0
2013-04-03 12:00:00,9.56,9.56,9.52,9.52,17600.0,8.862,8.862,8.8249,8.8249,17600.0
2013-04-03 12:30:00,9.54,9.54,9.5,9.52,99200.0,8.8434,8.8434,8.8063,8.8249,99200.0
2013-04-03 13:00:00,9.52,9.54,9.51,9.52,28800.0,8.8249,8.8434,8.8156,8.8249,28800.0
2013-04-03 13:30:00,9.51,9.51,9.43,9.44,158400.0,8.8156,8.8156,8.7415,8.7507,158400.0
2013-04-03 14:00:00,9.43,9.47,9.42,9.45,183200.0,8.7415,8.7785,8.7322,8.76,183200.0
2013-04-03 14:30:00,9.45,9.51,9.44,9.49,169600.0,8.76,8.8156,8.7507,8.7971,169600.0
2013-04-03 15:00:00,9.49,9.49,9.45,9.46,94400.0,8.7971,8.7971,8.76,8.7693,94400.0
2013-04-03 15:30:00,9.46,9.49,9.39,9.45,492800.0,8.7693,8.7971,8.7044,8.76,492800.0
2013-04-04 09:30:00,9.47,9.56,9.45,9.55,361600.0,8.7785,8.862,8.76,8.8527,361600.0
2013-04-04 10:00:00,9.54,9.59,9.44,9.44,496000.0,8.8434,8.8898,8.7507,8.7507,496000.0
2013-04-04 10:30:00,9.45,9.54,9.45,9.51,222400.0,8.76,8.8434,8.76,8.8156,222400.0
2013-04-04 11:00:00,9.5,9.52,9.49,9.52,36800.0,8.8063,8.8249,8.7971,8.8249,36800.0
2013-04-04 11:30:00,9.51,9.51,9.46,9.47,117600.0,8.8156,8.8156,8.7693,8.7785,117600.0
2013-04-04 12:00:00,9.46,9.46,9.43,9.43,131200.0,8.7693,8.7693,8.7415,8.7415,131200.0
2013-04-04 12:30:00,9.44,9.47,9.44,9.46,50400.0,8.7507,8.7785,8.7507,8.7693,50400.0
2013-04-04 13:00:00,9.45,9.45,9.42,9.44,32000.0,8.76,8.76,8.7322,8.7507,32000.0
2013-04-04 13:30:00,9.44,9.51,9.44,9.51,55200.0,8.7507,8.8156,8.7507,8.8156,55200.0
2013-04-04 14:00:00,9.51,9.54,9.5,9.54,23200.0,8.8156,8.8434,8.8063,8.8434,23200.0
2013-04-04 14:30:00,9.54,9.54,9.51,9.51,32800.0,8.8434,8.8434,8.8156,8.8156,32800.0
2013-04-04 15:00:00,9.53,9.53,9.49,9.51,34400.0,8.8342,8.8342,8.7971,8.8156,34400.0
2013-04-04 15:30:00,9.5,9.55,9.5,9.54,60800.0,8.8063,8.8527,8.8063,8.8434,60800.0
2013-04-05 09:30:00,9.23,9.3,9.21,9.22,1145600.0,8.5561,8.6209,8.5375,8.5468,1145600.0
2013-04-05 10:00:00,9.22,9.28,9.21,9.27,356800.0,8.5468,8.6024,8.5375,8.5931,356800.0
2013-04-05 10:30:00,9.28,9.31,9.25,9.31,87200.0,8.6024,8.6302,8.5746,8.6302,87200.0
2013-04-05 11:00:00,9.29,9.36,9.29,9.34,289600.0,8.6117,8.6766,8.6117,8.658,289600.0
2013-04-05 11:30:00,9.34,9.34,9.31,9.31,219200.0,8.658,8.658,8.6302,8.6302,219200.0
2013-04-05 12:00:00,9.31,9.32,9.3,9.3,32000.0,8.6302,8.6395,8.6209,8.6209,32000.0
2013-04-05 12:30:00,9.33,9.36,9.32,9.34,76800.0,8.6488,8.6766,8.6395,8.658,76800.0
2013-04-05 13:00:00,9.34,9.38,9.34,9.37,140000.0,8.658,8.6951,8.658,8.6858,140000.0
2013-04-05 13:30:00,9.37,9.38,9.36,9.36,33600.0,8.6858,8.6951,8.6766,8.6766,33600.0
2013-04-05 14:00:00,9.36,9.38,9.35,9.38,63200.0,8.6766,8.6951,8.6673,8.6951,63200.0
2013-04-05 14:30:00,9.39,9.4,9.38,9.39,94400.0,8.7044,8.7136,8.6951,8.7044,94400.0
2013-04-05 15:00:00,9.38,9.38,9.35,9.36,60000.0,8.6951,8.6951,8.6673,8.6766,60000.0
2013-04-05 15:30:00,9.36,9.49,9.35,9.46,559200.0,8.6766,8.7971,8.6673,8.7693,559200.0
2013-04-08 09:30:00,9.47,9.47,9.35,9.38,296800.0,8.7785,8.7785,8.6673,8.6951,296800.0
2013-04-08 10:00:00,9.39,9.4,9.35,9.36,78400.0,8.7044,8.7136,8.6673,8.6766,78400.0
2013-04-08 10:30:00,9.37,9.41,9.37,9.4,57600.0,8.6858,8.7229,8.6858,8.7136,57600.0
2013-04-08 11:00:00,9.39,9.41,9.38,9.4,60800.0,8.7044,8.7229,8.6951,8.7136,60800.0
2013-04-08 11:30:00,9.4,9.4,9.37,9.38,67200.0,8.7136,8.7136,8.6858,8.6951,67200.0
2013-04-08 12:00:00,9.37,9.38,9.35,9.36,100800.0,8.6858,8.6951,8.6673,8.6766,100800.0
2013-04-08 12:30:00,9.39,9.39,9.39,9.39,20800.0,8.7044,8.7044,8.7044,8.7044,20800.0
2013-04-08 13:00:00,9.4,9.41,9.4,9.4,81600.0,8.7136,8.7229,8.7136,8.7136,81600.0
2013-04-08 13:30:00,9.41,9.47,9.4,9.47,56800.0,8.7229,8.7785,8.7136,8.7785,56800.0
2013-04-08 14:00:00,9.46,9.49,9.46,9.48,41600.0,8.7693,8.7971,8.7693,8.7878,41600.0
2013-04-08 14:30:00,9.48,9.5,9.48,9.49,27200.0,8.7878,8.8063,8.7878,8.7971,27200.0
2013-04-08 15:00:00,9.49,9.5,9.48,9.5,169600.0,8.7971,8.8063,8.7878,8.8063,169600.0
2013-04-08 15:30:00,9.51,9.56,9.51,9.56,151200.0,8.8156,8.862,8.8156,8.862,151200.0
2013-04-09 09:30:00,9.6,9.63,9.54,9.55,293600.0,8.899,8.9269,8.8434,8.8527,293600.0
2013-04-09 10:00:00,9.55,9.61,9.55,9.6,178400.0,8.8527,8.9083,8.8527,8.899,178400.0
2013-04-09 10:30:00,9.6,9.61,9.56,9.56,122400.0,8.899,8.9083,8.862,8.862,122400.0
2013-04-09 11:00:00,9.59,9.6,9.56,9.58,95200.0,8.8898,8.899,8.862,8.8805,95200.0
2013-04-09 11:30:00,9.6,9.62,9.6,9.62,28000.0,8.899,8.9176,8.899,8.9176,28000.0
2013-04-09 12:00:00,9.62,9.63,9.62,9.63,42400.0,8.9176,8.9269,8.9176,8.9269,42400.0
2013-04-09 12:30:00,9.64,9.68,9.64,9.66,336800.0,8.9361,8.9732,8.9361,8.9547,336800.0
2013-04-09 13:00:00,9.68,9.75,9.67,9.75,61600.0,8.9732,9.0381,8.9639,9.0381,61600.0
2013-04-09 13:30:00,9.75,9.75,9.73,9.73,251200.0,9.0381,9.0381,9.0196,9.0196,251200.0
2013-04-09 14:00:00,9.74,9.75,9.72,9.75,35200.0,9.0288,9.0381,9.0103,9.0381,35200.0
2013-04-09 14:30:00,9.75,9.77,9.75,9.76,195200.0,9.0381,9.0566,9.0381,9.0474,195200.0
2013-04-09 15:00:00,9.77,9.77,9.72,9.73,160800.0,9.0566,9.0566,9.0103,9.0196,160800.0
2013-04-09 15:30:00,9.74,9.74,9.68,9.69,213600.0,9.0288,9.0288,8.9732,8.9825,213600.0
2013-04-10 09:30:00,9.78,9.83,9.78,9.82,260800.0,9.0659,9.1123,9.0659,9.103,260800.0
2013-04-10 10:00:00,9.84,9.86,9.82,9.86,195200.0,9.1215,9.1401,9.103,9.1401,195200.0
2013-04-10 10:30:00,9.87,9.93,9.85,9.93,214400.0,9.1493,9.2049,9.1308,9.2049,214400.0
2013-04-10 11:00:00,9.93,9.96,9.91,9.93,155200.0,9.2049,9.2328,9.1864,9.2049,155200.0
2013-04-10 11:30:00,9.95,9.96,9.93,9.94,133600.0,9.2235,9.2328,9.2049,9.2142,133600.0
2013-04-10 12:00:00,9.92,9.95,9.92,9.95,35200.0,9.1957,9.2235,9.1957,9.2235,35200.0
2013-04-10 12:30:00,9.95,9.99,9.95,9.99,85600.0,9.2235,9.2606,9.2235,9.2606,85600.0
2013-04-10 13:00:00,9.98,9.99,9.97,9.98,47200.0,9.2513,9.2606,9.242,9.2513,47200.0
2013-04-10 13:30:00,9.99,9.99,9.96,9.96,19200.0,9.2606,9.2606,9.2328,9.2328,19200.0
2013-04-10 14:00:00,9.97,9.99,9.95,9.95,96800.0,9.242,9.2606,9.2235,9.2235,96800.0
2013-04-10 14:30:00,9.95,9.97,9.94,9.97,31200.0,9.2235,9.242,9.2142,9.242,31200.0
2013-04-10 15:00:00,9.97,9.97,9.94,9.97,48000.0,9.242,9.242,9.2142,9.242,48000.0
2013-04-10 15:30:00,9.96,9.98,9.93,9.94,184000.0,9.2328,9.2513,9.2049,9.2142,184000.0
2013-04-11 09:30:00,9.96,9.99,9.91,9.97,355200.0,9.2328,9.2606,9.1864,9.242,355200.0
2013-04-11 10:00:00,9.97,10.04,9.97,10.03,241600.0,9.242,9.3069,9.242,9.2976,241600.0
2013-04-11 10:30:00,10.04,10.08,10.0,10.07,308800.0,9.3069,9.344,9.2698,9.3347,308800.0
2013-04-11 11:00:00,10.07,10.11,10.06,10.1,158400.0,9.3347,9.3718,9.3255,9.3625,158400.0
2013-04-11 11:30:00,10.1,10.1,9.98,10.08,215200.0,9.3625,9.3625,9.2513,9.344,215200.0
2013-04-11 12:00:00,10.07,10.07,10.05,10.05,75200.0,9.3347,9.3347,9.3162,9.3162,75200.0
2013-04-11 12:30:00,10.08,10.09,10.08,10.08,32000.0,9.344,9.3533,9.344,9.344,32000.0
2013-04-11 13:00:00,10.11,10.12,10.09,10.09,63200.0,9.3718,9.3811,9.3533,9.3533,63200.0
2013-04-11 13:30:00,10.08,10.12,10.06,10.06,24000.0,9.344,9.3811,9.3255,9.3255,24000.0
2013-04-11 14:00:00,10.05,10.06,10.03,10.06,75200.0,9.3162,9.3255,9.2976,9.3255,75200.0
2013-04-11 14:30:00,10.07,10.09,10.05,10.05,40800.0,9.3347,9.3533,9.3162,9.3162,40800.0
2013-04-11 15:00:00,10.09,10.11,10.05,10.05,69600.0,9.3533,9.3718,9.3162,9.3162,69600.0
2013-04-11 15:30:00,10.07,10.09,10.03,10.08,263200.0,9.3347,9.3533,9.2976,9.344,263200.0
2013-04-12 09:30:00,9.98,10.08,9.97,10.0,468000.0,9.2513,9.344,9.242,9.2698,468000.0
2013-04-12 10:00:00,10.0,10.05,10.0,10.01,233600.0,9.2698,9.3162,9.2698,9.2791,233600.0
2013-04-12 10:30:00,10.01,10.01,9.94,9.97,208000.0,9.2791,9.2791,9.2142,9.242,208000.0
2013-04-12 11:00:00,9.97,10.01,9.93,10.01,156800.0,9.242,9.2791,9.2049,9.2791,156800.0
2013-04-12 11:30:00,9.99,10.03,9.96,10.02,111200.0,9.2606,9.2976,9.2328,9.2884,111200.0
2013-04-12 12:00:00,10.02,10.02,9.99,9.99,78400.0,9.2884,9.2884,9.2606,9.2606,78400.0
2013-04-12 12:30:00,10.0,10.04,10.0,10.03,174400.0,9.2698,9.3069,9.2698,9.2976,174400.0
2013-04-12 13:00:00,10.04,10.08,10.03,10.03,87200.0,9.3069,9.344,9.2976,9.2976,87200.0
2013-04-12 13:30:00,10.03,10.04,10.03,10.03,20800.0,9.2976,9.3069,9.2976,9.2976,20800.0
2013-04-12 14:00:00,10.03,10.03,10.01,10.01,4800.0,9.2976,9.2976,9.2791,9.2791,4800.0
2013-04-12 14:30:00,10.0,10.03,10.0,10.01,19200.0,9.2698,9.2976,9.2698,9.2791,19200.0
2013-04-12 15:00:00,10.02,10.05,10.02,10.03,34400.0,9.2884,9.3162,9.2884,9.2976,34400.0
2013-04-12 15:30:00,10.04,10.08,10.03,10.08,152800.0,9.3069,9.344,9.2976,9.344,152800.0
2013-04-15 09:30:00,9.98,9.98,9.88,9.94,328800.0,9.2513,9.2513,9.1586,9.2142,328800.0
2013-04-15 10:00:00,9.91,9.92,9.84,9.91,274400.0,9.1864,9.1957,9.1215,9.1864,274400.0
2013-04-15 10:30:00,9.9,9.94,9.89,9.94,76000.0,9.1771,9.2142,9.1679,9.2142,76000.0
2013-04-15 11:00:00,9.92,9.92,9.88,9.88,17600.0,9.1957,9.1957,9.1586,9.1586,17600.0
2013-04-15 11:30:00,9.88,9.94,9.8,9.8,282400.0,9.1586,9.2142,9.0844,9.0844,282400.0
2013-04-15 12:00:00,9.79,9.83,9.79,9.79,95200.0,9.0752,9.1123,9.0752,9.0752,95200.0
2013-04-15 12:30:00,9.79,9.8,9.69,9.74,916000.0,9.0752,9.0844,8.9825,9.0288,916000.0
2013-04-15 13:00:00,9.74,9.76,9.72,9.73,52800.0,9.0288,9.0474,9.0103,9.0196,52800.0
2013-04-15 13:30:00,9.75,9.77,9.73,9.73,152000.0,9.0381,9.0566,9.0196,9.0196,152000.0
2013-04-15 14:00:00,9.72,9.72,9.65,9.68,311200.0,9.0103,9.0103,8.9454,8.9732,311200.0
2013-04-15 14:30:00,9.68,9.78,9.66,9.66,162400.0,8.9732,9.0659,8.9547,8.9547,162400.0
2013-04-15 15:00:00,9.65,9.72,9.6,9.68,351200.0,8.9454,9.0103,8.899,8.9732,351200.0
2013-04-15 15:30:00,9.68,9.68,9.54,9.54,416800.0,8.9732,8.9732,8.8434,8.8434,416800.0
2013-04-16 09:30:00,9.77,9.78,9.71,9.73,548800.0,9.0566,9.0659,9.001,9.0196,548800.0
2013-04-16 10:00:00,9.75,9.76,9.69,9.71,1437600.0,9.0381,9.0474,8.9825,9.001,1437600.0
2013-04-16 10:30:00,9.72,9.72,9.65,9.68,163200.0,9.0103,9.0103,8.9454,8.9732,163200.0
2013-04-16 11:00:00,9.69,9.75,9.67,9.74,108000.0,8.9825,9.0381,8.9639,9.0288,108000.0
2013-04-16 11:30:00,9.76,9.8,9.74,9.79,148800.0,9.0474,9.0844,9.0288,9.0752,148800.0
2013-04-16 12:00:00,9.79,9.81,9.77,9.77,41600.0,9.0752,9.0937,9.0566,9.0566,41600.0
2013-04-16 12:30:00,9.78,9.83,9.78,9.82,80000.0,9.0659,9.1123,9.0659,9.103,80000.0
2013-04-16 13:00:00,9.82,9.82,9.81,9.81,24000.0,9.103,9.103,9.0937,9.0937,24000.0
2013-04-16 13:30:00,9.82,9.83,9.78,9.78,20800.0,9.103,9.1123,9.0659,9.0659,20800.0
2013-04-16 14:00:00,9.79,9.8,9.74,9.77,59200.0,9.0752,9.0844,9.0288,9.0566,59200.0
2013-04-16 14:30:00,9.75,9.78,9.73,9.74,36800.0,9.0381,9.0659,9.0196,9.0288,36800.0
2013-04-16 15:00:00,9.74,9.8,9.74,9.8,50400.0,9.0288,9.0844,9.0288,9.0844,50400.0
2013-04-16 15:30:00,9.8,9.86,9.79,9.84,200800.0,9.0844,9.1401,9.0752,9.1215,200800.0
2013-04-17 09:30:00,9.68,9.7,9.58,9.62,355200.0,8.9732,8.9917,8.8805,8.9176,355200.0
2013-04-17 10:00:00,9.62,9.64,9.57,9.62,220000.0,8.9176,8.9361,8.8712,8.9176,220000.0
2013-04-17 10:30:00,9.59,9.6,9.48,9.49,388800.0,8.8898,8.899,8.7878,8.7971,388800.0
2013-04-17 11:00:00,9.49,9.56,9.45,9.56,164800.0,8.7971,8.862,8.76,8.862,164800.0
2013-04-17 11:30:00,9.55,9.58,9.53,9.54,87200.0,8.8527,8.8805,8.8342,8.8434,87200.0
2013-04-17 12:00:00,9.56,9.56,9.46,9.46,61600.0,8.862,8.862,8.7693,8.7693,61600.0
2013-04-17 12:30:00,9.47,9.53,9.47,9.53,88800.0,8.7785,8.8342,8.7785,8.8342,88800.0
2013-04-17 13:00:00,9.53,9.54,9.51,9.54,37600.0,8.8342,8.8434,8.8156,8.8434,37600.0
2013-04-17 13:30:00,9.55,9.62,9.54,9.56,227200.0,8.8527,8.9176,8.8434,8.862,227200.0
2013-04-17 14:00:00,9.55,9.6,9.55,9.6,111200.0,8.8527,8.899,8.8527,8.899,111200.0
2013-04-17 14:30:00,9.59,9.59,9.53,9.56,26400.0,8.8898,8.8898,8.8342,8.862,26400.0
2013-04-17 15:00:00,9.56,9.61,9.56,9.6,20000.0,8.862,8.9083,8.862,8.899,20000.0
2013-04-17 15:30:00,9.59,9.62,9.54,9.57,134400.0,8.8898,8.9176,8.8434,8.8712,134400.0
2013-04-18 09:30:00,9.59,9.6,9.46,9.48,285600.0,8.8898,8.899,8.7693,8.7878,285600.0
2013-04-18 10:00:00,9.48,9.48,9.4,9.47,248000.0,8.7878,8.7878,8.7136,8.7785,248000.0
2013-04-18 10:30:00,9.49,9.56,9.48,9.54,152000.0,8.7971,8.862,8.7878,8.8434,152000.0
2013-04-18 11:00:00,9.55,9.55,9.48,9.48,26400.0,8.8527,8.8527,8.7878,8.7878,26400.0
2013-04-18 11:30:00,9.5,9.5,9.43,9.46,176000.0,8.8063,8.8063,8.7415,8.7693,176000.0
2013-04-18 12:00:00,9.47,9.47,9.45,9.45,15200.0,8.7785,8.7785,8.76,8.76,15200.0
2013-04-18 12:30:00,9.45,9.5,9.45,9.49,39200.0,8.76,8.8063,8.76,8.7971,39200.0
2013-04-18 13:00:00,9.5,9.53,9.49,9.51,33600.0,8.8063,8.8342,8.7971,8.8156,33600.0
2013-04-18 13:30:00,9.48,9.49,9.46,9.47,32000.0,8.7878,8.7971,8.7693,8.7785,32000.0
2013-04-18 14:00:00,9.45,9.46,9.38,9.42,114400.0,8.76,8.7693,8.6951,8.7322,114400.0
2013-04-18 14:30:00,9.42,9.42,9.34,9.36,130400.0,8.7322,8.7322,8.658,8.6766,130400.0
2013-04-18 15:00:00,9.36,9.43,9.36,9.43,308800.0,8.6766,8.7415,8.6766,8.7415,308800.0
2013-04-18 15:30:00,9.43,9.47,9.41,9.41,124800.0,8.7415,8.7785,8.7229,8.7229,124800.0
2013-04-19 09:30:00,9.35,9.38,9.28,9.31,256800.0,8.6673,8.6951,8.6024,8.6302,256800.0
2013-04-19 10:00:00,9.31,9.37,9.3,9.31,152000.0,8.6302,8.6858,8.6209,8.6302,152000.0
2013-04-19 10:30:00,9.32,9.33,9.29,9.33,124000.0,8.6395,8.6488,8.6117,8.6488,124000.0
2013-04-19 11:00:00,9.35,9.41,9.33,9.39,108000.0,8.6673,8.7229,8.6488,8.7044,108000.0
2013-04-19 11:30:00,9.39,9.42,9.39,9.39,164000.0,8.7044,8.7322,8.7044,8.7044,164000.0
2013-04-19 12:00:00,9.4,9.4,9.38,9.39,35200.0,8.7136,8.7136,8.6951,8.7044,35200.0
2013-04-19 12:30:00,9.36,9.37,9.34,9.35,102400.0,8.6766,8.6858,8.658,8.6673,102400.0
2013-04-19 13:00:00,9.35,9.38,9.33,9.38,180800.0,8.6673,8.6951,8.6488,8.6951,180800.0
2013-04-19 13:30:00,9.38,9.38,9.36,9.36,28800.0,8.6951,8.6951,8.6766,8.6766,28800.0
2013-04-19 14:00:00,9.36,9.39,9.36,9.39,12800.0,8.6766,8.7044,8.6766,8.7044,12800.0
2013-04-19 14:30:00,9.4,9.41,9.36,9.38,60800.0,8.7136,8.7229,8.6766,8.6951,60800.0
2013-04-19 15:00:00,9.37,9.42,9.37,9.42,68800.0,8.6858,8.7322,8.6858,8.7322,68800.0
2013-04-19 15:30:00,9.41,9.45,9.41,9.43,201600.0,8.7229,8.76,8.7229,8.7415,201600.0
2013-04-22 09:30:00,9.48,9.5,9.37,9.39,332000.0,8.7878,8.8063,8.6858,8.7044,332000.0
2013-04-22 10:00:00,9.38,9.38,9.29,9.32,160000.0,8.6951,8.6951,8.6117,8.6395,160000.0
2013-04-22 10:30:00,9.29,9.32,9.26,9.29,180800.0,8.6117,8.6395,8.5839,8.6117,180800.0
2013-04-22 11:00:00,9.33,9.33,9.29,9.3,24800.0,8.6488,8.6488,8.6117,8.6209,24800.0
2013-04-22 11:30:00,9.33,9.36,9.32,9.35,83200.0,8.6488,8.6766,8.6395,8.6673,83200.0
2013-04-22 12:00:00,9.36,9.39,9.35,9.39,65600.0,8.6766,8.7044,8.6673,8.7044,65600.0
2013-04-22 12:30:00,9.43,9.44,9.41,9.42,53600.0,8.7415,8.7507,8.7229,8.7322,53600.0
2013-04-22 13:00:00,9.4,9.41,9.38,9.39,24800.0,8.7136,8.7229,8.6951,8.7044,24800.0
2013-04-22 13:30:00,9.41,9.42,9.41,9.41,12800.0,8.7229,8.7322,8.7229,8.7229,12800.0
2013-04-22 14:00:00,9.42,9.48,9.41,9.48,45600.0,8.7322,8.7878,8.7229,8.7878,45600.0
2013-04-22 14:30:00,9.48,9.52,9.47,9.47,138400.0,8.7878,8.8249,8.7785,8.7785,138400.0
2013-04-22 15:00:00,9.48,9.49,9.48,9.48,50400.0,8.7878,8.7971,8.7878,8.7878,50400.0
2013-04-22 15:30:00,9.47,9.5,9.45,9.47,268800.0,8.7785,8.8063,8.76,8.7785,268800.0
2013-04-23 09:30:00,9.62,9.71,9.62,9.7,436800.0,8.9176,9.001,8.9176,8.9917,436800.0
2013-04-23 10:00:00,9.69,9.74,9.69,9.73,110400.0,8.9825,9.0288,8.9825,9.0196,110400.0
2013-04-23 10:30:00,9.74,9.74,9.71,9.72,158400.0,9.0288,9.0288,9.001,9.0103,158400.0
2013-04-23 11:00:00,9.72,9.74,9.72,9.74,144800.0,9.0103,9.0288,9.0103,9.0288,144800.0
2013-04-23 11:30:00,9.74,9.77,9.73,9.76,53600.0,9.0288,9.0566,9.0196,9.0474,53600.0
2013-04-23 12:00:00,9.76,9.76,9.74,9.75,63200.0,9.0474,9.0474,9.0288,9.0381,63200.0
2013-04-23 12:30:00,9.76,9.77,9.71,9.73,59200.0,9.0474,9.0566,9.001,9.0196,59200.0
2013-04-23 13:00:00,9.73,9.73,9.43,9.7,361600.0,9.0196,9.0196,8.7415,8.9917,361600.0
2013-04-23 13:30:00,9.71,9.72,9.69,9.72,28800.0,9.001,9.0103,8.9825,9.0103,28800.0
2013-04-23 14:00:00,9.72,9.72,9.69,9.69,36000.0,9.0103,9.0103,8.9825,8.9825,36000.0
2013-04-23 14:30:00,9.68,9.69,9.68,9.69,28000.0,8.9732,8.9825,8.9732,8.9825,28000.0
2013-04-23 15:00:00,9.72,9.76,9.72,9.76,28000.0,9.0103,9.0474,9.0103,9.0474,28000.0
2013-04-23 15:30:00,9.75,9.77,9.74,9.76,136800.0,9.0381,9.0566,9.0288,9.0474,136800.0
2013-04-24 09:30:00,9.78,9.83,9.74,9.76,220800.0,9.0659,9.1123,9.0288,9.0474,220800.0
2013-04-24 10:00:00,9.78,9.79,9.71,9.72,105600.0,9.0659,9.0752,9.001,9.0103,105600.0
2013-04-24 10:30:00,9.75,9.78,9.74,9.76,65600.0,9.0381,9.0659,9.0288,9.0474,65600.0
2013-04-24 11:00:00,9.75,9.75,9.71,9.73,53600.0,9.0381,9.0381,9.001,9.0196,53600.0
2013-04-24 11:30:00,9.73,9.73,9.72,9.72,17600.0,9.0196,9.0196,9.0103,9.0103,17600.0
2013-04-24 12:00:00,9.72,9.72,9.7,9.72,4800.0,9.0103,9.0103,8.9917,9.0103,4800.0
2013-04-24 12:30:00,9.71,9.71,9.68,9.7,28800.0,9.001,9.001,8.9732,8.9917,28800.0
2013-04-24 13:00:00,9.7,9.73,9.7,9.73,36000.0,8.9917,9.0196,8.9917,9.0196,36000.0
2013-04-24 13:30:00,9.73,9.74,9.73,9.73,3200.0,9.0196,9.0288,9.0196,9.0196,3200.0
2013-04-24 14:00:00,9.73,9.75,9.73,9.75,12800.0,9.0196,9.0381,9.0196,9.0381,12800.0
2013-04-24 14:30:00,9.75,9.75,9.74,9.74,15200.0,9.0381,9.0381,9.0288,9.0288,15200.0
2013-04-24 15:00:00,9.76,9.76,9.72,9.72,15200.0,9.0474,9.0474,9.0103,9.0103,15200.0
2013-04-24 15:30:00,9.72,9.72,9.67,9.69,76800.0,9.0103,9.0103,8.9639,8.9825,76800.0
2013-04-25 09:30:00,9.73,9.75,9.67,9.73,135200.0,9.0196,9.0381,8.9639,9.0196,135200.0
2013-04-25 10:00:00,9.74,9.82,9.74,9.8,129600.0,9.0288,9.103,9.0288,9.0844,129600.0
2013-04-25 10:30:00,9.8,9.85,9.8,9.84,82400.0,9.0844,9.1308,9.0844,9.1215,82400.0
2013-04-25 11:00:00,9.84,9.85,9.83,9.84,29600.0,9.1215,9.1308,9.1123,9.1215,29600.0
2013-04-25 11:30:00,9.83,9.85,9.82,9.82,86400.0,9.1123,9.1308,9.103,9.103,86400.0
2013-04-25 12:00:00,9.82,9.83,9.81,9.81,64800.0,9.103,9.1123,9.0937,9.0937,64800.0
2013-04-25 12:30:00,9.81,9.84,9.81,9.83,67200.0,9.0937,9.1215,9.0937,9.1123,67200.0
2013-04-25 13:00:00,9.82,9.85,9.81,9.85,40000.0,9.103,9.1308,9.0937,9.1308,40000.0
2013-04-25 13:30:00,9.86,9.86,9.85,9.86,7200.0,9.1401,9.1401,9.1308,9.1401,7200.0
2013-04-25 14:00:00,9.86,9.87,9.86,9.86,3200.0,9.1401,9.1493,9.1401,9.1401,3200.0
2013-04-25 14:30:00,9.82,9.83,9.77,9.78,50400.0,9.103,9.1123,9.0566,9.0659,50400.0
2013-04-25 15:00:00,9.79,9.79,9.7,9.72,228000.0,9.0752,9.0752,8.9917,9.0103,228000.0
2013-04-25 15:30:00,9.72,9.76,9.7,9.74,75200.0,9.0103,9.0474,8.9917,9.0288,75200.0
2013-04-26 09:30:00,9.72,9.79,9.71,9.79,291200.0,9.0103,9.0752,9.001,9.0752,291200.0
2013-04-26 10:00:00,9.8,9.81,9.72,9.76,161600.0,9.0844,9.0937,9.0103,9.0474,161600.0
2013-04-26 10:30:00,9.76,9.78,9.73,9.76,40800.0,9.0474,9.0659,9.0196,9.0474,40800.0
2013-04-26 11:00:00,9.74,9.79,9.74,9.76,25600.0,9.0288,9.0752,9.0288,9.0474,25600.0
2013-04-26 11:30:00,9.75,9.76,9.71,9.72,21600.0,9.0381,9.0474,9.001,9.0103,21600.0
2013-04-26 12:00:00,9.71,9.74,9.71,9.72,92000.0,9.001,9.0288,9.001,9.0103,92000.0
2013-04-26 12:30:00,9.72,9.72,9.71,9.72,8800.0,9.0103,9.0103,9.001,9.0103,8800.0
2013-04-26 13:00:00,9.74,9.78,9.74,9.77,86400.0,9.0288,9.0659,9.0288,9.0566,86400.0
2013-04-26 13:30:00,9.77,9.78,9.77,9.77,13600.0,9.0566,9.0659,9.0566,9.0566,13600.0
2013-04-26 14:00:00,9.78,9.78,9.78,9.78,2400.0,9.0659,9.0659,9.0659,9.0659,2400.0
2013-04-26 14:30:00,9.76,9.78,9.76,9.77,24800.0,9.0474,9.0659,9.0474,9.0566,24800.0
2013-04-26 15:00:00,9.79,9.81,9.79,9.81,132000.0,9.0752,9.0937,9.0752,9.0937,132000.0
2013-04-26 15:30:00,9.81,9.81,9.76,9.76,109600.0,9.0937,9.0937,9.0474,9.0474,109600.0
2013-04-29 09:30:00,9.85,9.85,9.78,9.83,157600.0,9.1308,9.1308,9.0659,9.1123,157600.0
2013-04-29 10:00:00,9.81,9.89,9.81,9.88,292000.0,9.0937,9.1679,9.0937,9.1586,292000.0
2013-04-29 10:30:00,9.88,9.91,9.88,9.9,76000.0,9.1586,9.1864,9.1586,9.1771,76000.0
2013-04-29 11:00:00,9.9,9.9,9.88,9.88,54400.0,9.1771,9.1771,9.1586,9.1586,54400.0
2013-04-29 11:30:00,9.9,9.9,9.88,9.89,9600.0,9.1771,9.1771,9.1586,9.1679,9600.0
2013-04-29 12:00:00,9.91,9.94,9.91,9.94,135200.0,9.1864,9.2142,9.1864,9.2142,135200.0
2013-04-29 12:30:00,9.94,9.97,9.94,9.95,24800.0,9.2142,9.242,9.2142,9.2235,24800.0
2013-04-29 13:00:00,9.95,9.96,9.95,9.96,56800.0,9.2235,9.2328,9.2235,9.2328,56800.0
2013-04-29 13:30:00,9.96,10.0,9.96,10.0,233600.0,9.2328,9.2698,9.2328,9.2698,233600.0
2013-04-29 14:00:00,10.0,10.02,9.99,10.0,67200.0,9.2698,9.2884,9.2606,9.2698,67200.0
2013-04-29 14:30:00,9.99,10.0,9.98,9.99,80000.0,9.2606,9.2698,9.2513,9.2606,80000.0
2013-04-29 15:00:00,9.99,9.99,9.94,9.96,112800.0,9.2606,9.2606,9.2142,9.2328,112800.0
2013-04-29 15:30:00,9.97,9.99,9.93,9.96,292000.0,9.242,9.2606,9.2049,9.2328,292000.0
2013-04-30 09:30:00,9.95,9.96,9.83,9.83,340800.0,9.2235,9.2328,9.1123,9.1123,340800.0
2013-04-30 10:00:00,9.85,9.88,9.79,9.8,245600.0,9.1308,9.1586,9.0752,9.0844,245600.0
2013-04-30 10:30:00,9.81,9.91,9.8,9.9,363200.0,9.0937,9.1864,9.0844,9.1771,363200.0
2013-04-30 11:00:00,9.9,9.92,9.9,9.91,43200.0,9.1771,9.1957,9.1771,9.1864,43200.0
2013-04-30 11:30:00,9.91,9.97,9.91,9.95,410400.0,9.1864,9.242,9.1864,9.2235,410400.0
2013-04-30 12:00:00,9.95,9.96,9.93,9.93,149600.0,9.2235,9.2328,9.2049,9.2049,149600.0
2013-04-30 12:30:00,9.94,9.99,9.92,9.99,100000.0,9.2142,9.2606,9.1957,9.2606,100000.0
2013-04-30 13:00:00,9.99,9.99,9.96,9.98,263200.0,9.2606,9.2606,9.2328,9.2513,263200.0
2013-04-30 13:30:00,9.97,10.0,9.97,10.0,47200.0,9.242,9.2698,9.242,9.2698,47200.0
2013-04-30 14:00:00,9.99,9.99,9.95,9.97,44000.0,9.2606,9.2606,9.2235,9.242,44000.0
2013-04-30 14:30:00,9.96,9.99,9.95,9.98,21600.0,9.2328,9.2606,9.2235,9.2513,21600.0
2013-04-30 15:00:00,9.99,9.99,9.96,9.97,40800.0,9.2606,9.2606,9.2328,9.242,40800.0
2013-04-30 15:30:00,9.97,10.01,9.97,10.0,148000.0,9.242,9.2791,9.242,9.2698,148000.0
2013-05-01 09:30:00,9.91,9.94,9.89,9.9,188800.0,9.1864,9.2142,9.1679,9.1771,188800.0
2013-05-01 10:00:00,9.91,9.95,9.85,9.88,108800.0,9.1864,9.2235,9.1308,9.1586,108800.0
2013-05-01 10:30:00,9.87,9.91,9.87,9.91,77600.0,9.1493,9.1864,9.1493,9.1864,77600.0
2013-05-01 11:00:00,9.91,9.92,9.9,9.9,66400.0,9.1864,9.1957,9.1771,9.1771,66400.0
2013-05-01 11:30:00,9.9,9.91,9.87,9.89,79200.0,9.1771,9.1864,9.1493,9.1679,79200.0
2013-05-01 12:00:00,9.89,9.89,9.86,9.88,34400.0,9.1679,9.1679,9.1401,9.1586,34400.0
2013-05-01 12:30:00,9.88,9.88,9.84,9.84,101600.0,9.1586,9.1586,9.1215,9.1215,101600.0
2013-05-01 13:00:00,9.84,9.84,9.79,9.83,86400.0,9.1215,9.1215,9.0752,9.1123,86400.0
2013-05-01 13:30:00,9.83,9.83,9.75,9.78,111200.0,9.1123,9.1123,9.0381,9.0659,111200.0
2013-05-01 14:00:00,9.83,9.87,9.79,9.83,86400.0,9.1123,9.1493,9.0752,9.1123,86400.0
2013-05-01 14:30:00,9.81,9.85,9.8,9.85,124000.0,9.0937,9.1308,9.0844,9.1308,124000.0
2013-05-01 15:00:00,9.82,9.84,9.73,9.73,186400.0,9.103,9.1215,9.0196,9.0196,186400.0
2013-05-01 15:30:00,9.74,9.74,9.71,9.74,296000.0,9.0288,9.0288,9.001,9.0288,296000.0
2013-05-02 09:30:00,9.82,9.88,9.79,9.82,452800.0,9.103,9.1586,9.0752,9.103,452800.0
2013-05-02 10:00:00,9.82,9.89,9.82,9.88,106400.0,9.103,9.1679,9.103,9.1586,106400.0
2013-05-02 10:30:00,9.87,9.88,9.85,9.86,16800.0,9.1493,9.1586,9.1308,9.1401,16800.0
2013-05-02 11:00:00,9.88,9.96,9.87,9.96,111200.0,9.1586,9.2328,9.1493,9.2328,111200.0
2013-05-02 11:30:00,9.96,9.99,9.94,9.97,72000.0,9.2328,9.2606,9.2142,9.242,72000.0
2013-05-02 12:00:00,9.97,9.98,9.94,9.94,96000.0,9.242,9.2513,9.2142,9.2142,96000.0
2013-05-02 12:30:00,9.94,9.96,9.94,9.96,26400.0,9.2142,9.2328,9.2142,9.2328,26400.0
2013-05-02 13:00:00,9.96,9.98,9.95,9.97,48800.0,9.2328,9.2513,9.2235,9.242,48800.0
2013-05-02 13:30:00,9.97,9.98,9.97,9.97,86400.0,9.242,9.2513,9.242,9.242,86400.0
2013-05-02 14:00:00,9.98,9.98,9.95,9.96,83200.0,9.2513,9.2513,9.2235,9.2328,83200.0
2013-05-02 14:30:00,9.97,9.99,9.96,9.99,96000.0,9.242,9.2606,9.2328,9.2606,96000.0
2013-05-02 15:00:00,9.97,9.99,9.97,9.97,68800.0,9.242,9.2606,9.242,9.242,68800.0
2013-05-02 15:30:00,9.98,9.99,9.95,9.98,158400.0,9.2513,9.2606,9.2235,9.2513,158400.0
2013-05-03 09:30:00,10.26,10.31,10.23,10.28,328800.0,9.5109,9.5572,9.483,9.5294,328800.0
2013-05-03 10:00:00,10.28,10.34,10.27,10.34,436000.0,9.5294,9.585,9.5201,9.585,436000.0
2013-05-03 10:30:00,10.34,10.35,10.33,10.33,117600.0,9.585,9.5943,9.5757,9.5757,117600.0
2013-05-03 11:00:00,10.34,10.34,10.29,10.3,184000.0,9.585,9.585,9.5387,9.5479,184000.0
2013-05-03 11:30:00,10.3,10.31,10.3,10.3,76000.0,9.5479,9.5572,9.5479,9.5479,76000.0
2013-05-03 12:00:00,10.3,10.31,10.29,10.3,99200.0,9.5479,9.5572,9.5387,9.5479,99200.0
2013-05-03 12:30:00,10.3,10.33,10.3,10.33,220800.0,9.5479,9.5757,9.5479,9.5757,220800.0
2013-05-03 13:00:00,10.34,10.34,10.3,10.3,56000.0,9.585,9.585,9.5479,9.5479,56000.0
2013-05-03 13:30:00,10.29,10.31,10.29,10.29,28800.0,9.5387,9.5572,9.5387,9.5387,28800.0
2013-05-03 14:00:00,10.3,10.3,10.28,10.3,93600.0,9.5479,9.5479,9.5294,9.5479,93600.0
2013-05-03 14:30:00,10.3,10.3,10.26,10.27,40000.0,9.5479,9.5479,9.5109,9.5201,40000.0
2013-05-03 15:00:00,10.26,10.27,10.24,10.27,45600.0,9.5109,9.5201,9.4923,9.5201,45600.0
2013-05-03 15:30:00,10.27,10.31,10.26,10.26,177600.0,9.5201,9.5572,9.5109,9.5109,177600.0
2013-05-06 09:30:00,10.22,10.27,10.21,10.22,249600.0,9.4738,9.5201,9.4645,9.4738,249600.0
2013-05-06 10:00:00,10.22,10.28,10.22,10.27,124000.0,9.4738,9.5294,9.4738,9.5201,124000.0
2013-05-06 10:30:00,10.27,10.28,10.22,10.22,86400.0,9.5201,9.5294,9.4738,9.4738,86400.0
2013-05-06 11:00:00,10.22,10.25,10.22,10.24,49600.0,9.4738,9.5016,9.4738,9.4923,49600.0
2013-05-06 11:30:00,10.23,10.26,10.23,10.26,5600.0,9.483,9.5109,9.483,9.5109,5600.0
2013-05-06 12:00:00,10.27,10.29,10.27,10.28,56000.0,9.5201,9.5387,9.5201,9.5294,56000.0
2013-05-06 12:30:00,10.28,10.28,10.27,10.28,40800.0,9.5294,9.5294,9.5201,9.5294,40800.0
2013-05-06 13:00:00,10.28,10.28,10.27,10.27,20000.0,9.5294,9.5294,9.5201,9.5201,20000.0
2013-05-06 13:30:00,10.28,10.3,10.28,10.3,59200.0,9.5294,9.5479,9.5294,9.5479,59200.0
2013-05-06 14:00:00,10.3,10.3,10.3,10.3,14400.0,9.5479,9.5479,9.5479,9.5479,14400.0
2013-05-06 14:30:00,10.3,10.3,10.29,10.29,16000.0,9.5479,9.5479,9.5387,9.5387,16000.0
2013-05-06 15:00:00,10.28,10.28,10.27,10.27,16000.0,9.5294,9.5294,9.5201,9.5201,16000.0
2013-05-06 15:30:00,10.28,10.29,10.26,10.26,26400.0,9.5294,9.5387,9.5109,9.5109,26400.0
2013-05-07 09:30:00,10.34,10.36,10.31,10.34,429600.0,9.585,9.6036,9.5572,9.585,429600.0
2013-05-07 10:00:00,10.37,10.37,10.28,10.33,66400.0,9.6128,9.6128,9.5294,9.5757,66400.0
2013-05-07 10:30:00,10.33,10.35,10.32,10.35,49600.0,9.5757,9.5943,9.5665,9.5943,49600.0
2013-05-07 11:00:00,10.35,10.37,10.35,10.36,21600.0,9.5943,9.6128,9.5943,9.6036,21600.0
2013-05-07 11:30:00,10.36,10.36,10.34,10.34,36800.0,9.6036,9.6036,9.585,9.585,36800.0
2013-05-07 12:00:00,10.34,10.37,10.34,10.36,20000.0,9.585,9.6128,9.585,9.6036,20000.0
2013-05-07 12:30:00,10.37,10.4,10.37,10.4,36000.0,9.6128,9.6406,9.6128,9.6406,36000.0
2013-05-07 13:00:00,10.4,10.41,10.4,10.4,8000.0,9.6406,9.6499,9.6406,9.6406,8000.0
2013-05-07 13:30:00,10.41,10.43,10.41,10.43,127200.0,9.6499,9.6684,9.6499,9.6684,127200.0
2013-05-07 14:00:00,10.42,10.43,10.41,10.42,55200.0,9.6592,9.6684,9.6499,9.6592,55200.0
2013-05-07 14:30:00,10.41,10.43,10.41,10.43,33600.0,9.6499,9.6684,9.6499,9.6684,33600.0
2013-05-07 15:00:00,10.44,10.44,10.43,10.44,37600.0,9.6777,9.6777,9.6684,9.6777,37600.0
2013-05-07 15:30:00,10.43,10.45,10.42,10.43,265600.0,9.6684,9.687,9.6592,9.6684,265600.0
2013-05-08 09:30:00,10.42,10.45,10.41,10.45,130400.0,9.6592,9.687,9.6499,9.687,130400.0
2013-05-08 10:00:00,10.46,10.47,10.45,10.47,120000.0,9.6963,9.7055,9.687,9.7055,120000.0
2013-05-08 10:30:00,10.46,10.49,10.46,10.47,128800.0,9.6963,9.7241,9.6963,9.7055,128800.0
2013-05-08 11:00:00,10.48,10.51,10.48,10.5,54400.0,9.7148,9.7426,9.7148,9.7333,54400.0
2013-05-08 11:30:00,10.5,10.51,10.5,10.5,35200.0,9.7333,9.7426,9.7333,9.7333,35200.0
2013-05-08 12:00:00,10.51,10.52,10.5,10.5,36000.0,9.7426,9.7519,9.7333,9.7333,36000.0
2013-05-08 12:30:00,10.5,10.51,10.49,10.5,10400.0,9.7333,9.7426,9.7241,9.7333,10400.0
2013-05-08 13:00:00,10.5,10.53,10.5,10.51,24000.0,9.7333,9.7611,9.7333,9.7426,24000.0
2013-05-08 13:30:00,10.52,10.52,10.5,10.5,72000.0,9.7519,9.7519,9.7333,9.7333,72000.0
2013-05-08 14:00:00,10.51,10.53,10.51,10.53,20800.0,9.7426,9.7611,9.7426,9.7611,20800.0
2013-05-08 14:30:00,10.52,10.52,10.48,10.51,132000.0,9.7519,9.7519,9.7148,9.7426,132000.0
2013-05-08 15:00:00,10.52,10.56,10.52,10.55,108000.0,9.7519,9.7889,9.7519,9.7797,108000.0
2013-05-08 15:30:00,10.56,10.58,10.56,10.58,109600.0,9.7889,9.8075,9.7889,9.8075,109600.0
2013-05-09 09:30:00,10.59,10.63,10.56,10.61,207200.0,9.8168,9.8538,9.7889,9.8353,207200.0
2013-05-09 10:00:00,10.6,10.6,10.53,10.54,172800.0,9.826,9.826,9.7611,9.7704,172800.0
2013-05-09 10:30:00,10.54,10.57,10.54,10.55,31200.0,9.7704,9.7982,9.7704,9.7797,31200.0
2013-05-09 11:00:00,10.54,10.57,10.54,10.57,38400.0,9.7704,9.7982,9.7704,9.7982,38400.0
2013-05-09 11:30:00,10.59,10.6,10.58,10.58,48800.0,9.8168,9.826,9.8075,9.8075,48800.0
2013-05-09 12:00:00,10.58,10.59,10.56,10.57,56000.0,9.8075,9.8168,9.7889,9.7982,56000.0
2013-05-09 12:30:00,10.58,10.63,10.57,10.63,61600.0,9.8075,9.8538,9.7982,9.8538,61600.0
2013-05-09 13:00:00,10.63,10.64,10.63,10.63,22400.0,9.8538,9.8631,9.8538,9.8538,22400.0
2013-05-09 13:30:00,10.65,10.67,10.64,10.65,96000.0,9.8724,9.8909,9.8631,9.8724,96000.0
2013-05-09 14:00:00,10.65,10.65,10.63,10.64,28000.0,9.8724,9.8724,9.8538,9.8631,28000.0
2013-05-09 14:30:00,10.64,10.64,10.52,10.52,148000.0,9.8631,9.8631,9.7519,9.7519,148000.0
2013-05-09 15:00:00,10.51,10.58,10.49,10.56,218400.0,9.7426,9.8075,9.7241,9.7889,218400.0
2013-05-09 15:30:00,10.57,10.59,10.47,10.55,356800.0,9.7982,9.8168,9.7055,9.7797,356800.0
2013-05-10 09:30:00,10.58,10.62,10.51,10.56,508000.0,9.8075,9.8446,9.7426,9.7889,508000.0
2013-05-10 10:00:00,10.59,10.61,10.57,10.58,100000.0,9.8168,9.8353,9.7982,9.8075,100000.0
2013-05-10 10:30:00,10.56,10.56,10.49,10.54,76000.0,9.7889,9.7889,9.7241,9.7704,76000.0
2013-05-10 11:00:00,10.53,10.56,10.53,10.55,12000.0,9.7611,9.7889,9.7611,9.7797,12000.0
2013-05-10 11:30:00,10.56,10.58,10.49,10.5,34400.0,9.7889,9.8075,9.7241,9.7333,34400.0
2013-05-10 12:00:00,10.47,10.51,10.46,10.51,124000.0,9.7055,9.7426,9.6963,9.7426,124000.0
2013-05-10 12:30:00,10.49,10.52,10.49,10.49,63200.0,9.7241,9.7519,9.7241,9.7241,63200.0
2013-05-10 13:00:00,10.52,10.54,10.52,10.54,12000.0,9.7519,9.7704,9.7519,9.7704,12000.0
2013-05-10 13:30:00,10.54,10.55,10.52,10.53,48800.0,9.7704,9.7797,9.7519,9.7611,48800.0
2013-05-10 14:00:00,10.54,10.55,10.53,10.53,27200.0,9.7704,9.7797,9.7611,9.7611,27200.0
2013-05-10 14:30:00,10.52,10.53,10.52,10.53,42400.0,9.7519,9.7611,9.7519,9.7611,42400.0
2013-05-10 15:00:00,10.53,10.55,10.53,10.53,16800.0,9.7611,9.7797,9.7611,9.7611,16800.0
2013-05-10 15:30:00,10.53,10.61,10.53,10.61,128000.0,9.7611,9.8353,9.7611,9.8353,128000.0
2013-05-13 09:30:00,10.55,10.66,10.49,10.51,287200.0,9.7797,9.8816,9.7241,9.7426,287200.0
2013-05-13 10:00:00,10.5,10.57,10.5,10.55,130400.0,9.7333,9.7982,9.7333,9.7797,130400.0
2013-05-13 10:30:00,10.55,10.58,10.55,10.56,108000.0,9.7797,9.8075,9.7797,9.7889,108000.0
2013-05-13 11:00:00,10.55,10.56,10.51,10.53,30400.0,9.7797,9.7889,9.7426,9.7611,30400.0
2013-05-13 11:30:00,10.54,10.58,10.54,10.57,80800.0,9.7704,9.8075,9.7704,9.7982,80800.0
2013-05-13 12:00:00,10.57,10.59,10.57,10.57,28000.0,9.7982,9.8168,9.7982,9.7982,28000.0
2013-05-13 12:30:00,10.57,10.58,10.56,10.56,29600.0,9.7982,9.8075,9.7889,9.7889,29600.0
2013-05-13 13:00:00,10.56,10.56,10.55,10.56,24000.0,9.7889,9.7889,9.7797,9.7889,24000.0
2013-05-13 13:30:00,10.55,10.55,10.52,10.53,80800.0,9.7797,9.7797,9.7519,9.7611,80800.0
2013-05-13 14:00:00,10.52,10.54,10.52,10.53,10400.0,9.7519,9.7704,9.7519,9.7611,10400.0
2013-05-13 14:30:00,10.53,10.57,10.53,10.57,23200.0,9.7611,9.7982,9.7611,9.7982,23200.0
2013-05-13 15:00:00,10.58,10.58,10.52,10.54,62400.0,9.8075,9.8075,9.7519,9.7704,62400.0
2013-05-13 15:30:00,10.54,10.57,10.54,10.56,150400.0,9.7704,9.7982,9.7704,9.7889,150400.0
2013-05-14 09:30:00,10.58,10.66,10.56,10.65,120800.0,9.8075,9.8816,9.7889,9.8724,120800.0
2013-05-14 10:00:00,10.64,10.69,10.64,10.69,162400.0,9.8631,9.9095,9.8631,9.9095,162400.0
2013-05-14 10:30:00,10.69,10.76,10.69,10.76,129600.0,9.9095,9.9743,9.9095,9.9743,129600.0
2013-05-14 11:00:00,10.75,10.76,10.72,10.73,76800.0,9.9651,9.9743,9.9373,9.9465,76800.0
2013-05-14 11:30:00,10.73,10.75,10.72,10.73,36000.0,9.9465,9.9651,9.9373,9.9465,36000.0
2013-05-14 12:00:00,10.74,10.78,10.74,10.75,89600.0,9.9558,9.9929,9.9558,9.9651,89600.0
2013-05-14 12:30:00,10.74,10.76,10.74,10.75,42400.0,9.9558,9.9743,9.9558,9.9651,42400.0
2013-05-14 13:00:00,10.76,10.76,10.75,10.76,49600.0,9.9743,9.9743,9.9651,9.9743,49600.0
2013-05-14 13:30:00,10.77,10.77,10.73,10.74,24000.0,9.9836,9.9836,9.9465,9.9558,24000.0
2013-05-14 14:00:00,10.73,10.76,10.73,10.75,16800.0,9.9465,9.9743,9.9465,9.9651,16800.0
2013-05-14 14:30:00,10.75,10.78,10.74,10.74,52800.0,9.9651,9.9929,9.9558,9.9558,52800.0
2013-05-14 15:00:00,10.73,10.77,10.73,10.76,68800.0,9.9465,9.9836,9.9465,9.9743,68800.0
2013-05-14 15:30:00,10.78,10.83,10.78,10.83,134400.0,9.9929,10.0392,9.9929,10.0392,134400.0
2013-05-15 09:30:00,10.78,10.82,10.78,10.82,122400.0,9.9929,10.03,9.9929,10.03,122400.0
2013-05-15 10:00:00,10.82,10.85,10.81,10.82,81600.0,10.03,10.0578,10.0207,10.03,81600.0
2013-05-15 10:30:00,10.82,10.86,10.81,10.84,88800.0,10.03,10.067,10.0207,10.0485,88800.0
2013-05-15 11:00:00,10.86,10.91,10.86,10.9,87200.0,10.067,10.1134,10.067,10.1041,87200.0
2013-05-15 11:30:00,10.9,10.94,10.89,10.94,87200.0,10.1041,10.1412,10.0949,10.1412,87200.0
2013-05-15 12:00:00,10.95,11.01,10.95,10.99,68800.0,10.1505,10.2061,10.1505,10.1876,68800.0
2013-05-15 12:30:00,10.99,11.04,10.99,11.02,51200.0,10.1876,10.2339,10.1876,10.2154,51200.0
2013-05-15 13:00:00,10.99,11.0,10.95,10.96,47200.0,10.1876,10.1968,10.1505,10.1597,47200.0
2013-05-15 13:30:00,10.96,10.97,10.93,10.93,65600.0,10.1597,10.169,10.1319,10.1319,65600.0
2013-05-15 14:00:00,10.91,10.93,10.88,10.9,84000.0,10.1134,10.1319,10.0856,10.1041,84000.0
2013-05-15 14:30:00,10.91,10.92,10.86,10.89,102400.0,10.1134,10.1227,10.067,10.0949,102400.0
2013-05-15 15:00:00,10.88,10.95,10.87,10.94,140800.0,10.0856,10.1505,10.0763,10.1412,140800.0
2013-05-15 15:30:00,10.93,10.99,10.93,10.98,111200.0,10.1319,10.1876,10.1319,10.1783,111200.0
2013-05-16 09:30:00,10.94,11.02,10.94,11.0,232800.0,10.1412,10.2154,10.1412,10.1968,232800.0
2013-05-16 10:00:00,10.99,10.99,10.89,10.96,115200.0,10.1876,10.1876,10.0949,10.1597,115200.0
2013-05-16 10:30:00,10.96,10.99,10.95,10.97,66400.0,10.1597,10.1876,10.1505,10.169,66400.0
2013-05-16 11:00:00,10.97,11.04,10.97,11.0,98400.0,10.169,10.2339,10.169,10.1968,98400.0
2013-05-16 11:30:00,11.01,11.03,11.0,11.0,24000.0,10.2061,10.2246,10.1968,10.1968,24000.0
2013-05-16 12:00:00,11.01,11.01,10.99,11.0,40800.0,10.2061,10.2061,10.1876,10.1968,40800.0
2013-05-16 12:30:00,11.0,11.01,10.98,11.01,23200.0,10.1968,10.2061,10.1783,10.2061,23200.0
2013-05-16 13:00:00,10.99,11.01,10.99,10.99,16800.0,10.1876,10.2061,10.1876,10.1876,16800.0
2013-05-16 13:30:00,10.99,11.01,10.99,10.99,17600.0,10.1876,10.2061,10.1876,10.1876,17600.0
2013-05-16 14:00:00,10.99,11.02,10.99,11.0,10400.0,10.1876,10.2154,10.1876,10.1968,10400.0
2013-05-16 14:30:00,11.0,11.0,10.94,10.94,48000.0,10.1968,10.1968,10.1412,10.1412,48000.0
2013-05-16 15:00:00,10.95,10.96,10.89,10.91,54400.0,10.1505,10.1597,10.0949,10.1134,54400.0
2013-05-16 15:30:00,10.91,10.91,10.85,10.89,112800.0,10.1134,10.1134,10.0578,10.0949,112800.0
2013-05-17 09:30:00,10.99,11.06,10.95,11.0,245600.0,10.1876,10.2524,10.1505,10.1968,245600.0
2013-05-17 10:00:00,11.01,11.05,11.01,11.04,42400.0,10.2061,10.2432,10.2061,10.2339,42400.0
2013-05-17 10:30:00,11.05,11.05,11.01,11.01,79200.0,10.2432,10.2432,10.2061,10.2061,79200.0
2013-05-17 11:00:00,11.01,11.03,10.98,11.03,134400.0,10.2061,10.2246,10.1783,10.2246,134400.0
2013-05-17 11:30:00,11.03,11.04,11.01,11.02,30400.0,10.2246,10.2339,10.2061,10.2154,30400.0
2013-05-17 12:00:00,11.02,11.02,11.01,11.02,33600.0,10.2154,10.2154,10.2061,10.2154,33600.0
2013-05-17 12:30:00,11.03,11.03,11.0,11.0,14400.0,10.2246,10.2246,10.1968,10.1968,14400.0
2013-05-17 13:00:00,11.01,11.01,10.99,11.01,63200.0,10.2061,10.2061,10.1876,10.2061,63200.0
2013-05-17 13:30:00,11.01,11.01,10.99,11.0,30400.0,10.2061,10.2061,10.1876,10.1968,30400.0
2013-05-17 14:00:00,11.01,11.05,11.01,11.04,52800.0,10.2061,10.2432,10.2061,10.2339,52800.0
2013-05-17 14:30:00,11.04,11.11,11.04,11.11,96800.0,10.2339,10.2988,10.2339,10.2988,96800.0
2013-05-17 15:00:00,11.11,11.13,11.09,11.13,558400.0,10.2988,10.3173,10.2802,10.3173,558400.0
2013-05-17 15:30:00,11.13,11.15,11.1,11.14,458400.0,10.3173,10.3359,10.2895,10.3266,458400.0
2013-05-20 09:30:00,11.11,11.14,11.06,11.1,186400.0,10.2988,10.3266,10.2524,10.2895,186400.0
2013-05-20 10:00:00,11.09,11.13,11.09,11.12,225600.0,10.2802,10.3173,10.2802,10.3081,225600.0
2013-05-20 10:30:00,11.12,11.15,11.12,11.13,62400.0,10.3081,10.3359,10.3081,10.3173,62400.0
2013-05-20 11:00:00,11.14,11.19,11.14,11.18,120800.0,10.3266,10.3729,10.3266,10.3637,120800.0
2013-05-20 11:30:00,11.18,11.21,11.18,11.21,106400.0,10.3637,10.3915,10.3637,10.3915,106400.0
2013-05-20 12:00:00,11.21,11.23,11.19,11.2,79200.0,10.3915,10.41,10.3729,10.3822,79200.0
2013-05-20 12:30:00,11.2,11.2,11.17,11.18,36000.0,10.3822,10.3822,10.3544,10.3637,36000.0
2013-05-20 13:00:00,11.17,11.18,11.11,11.13,56800.0,10.3544,10.3637,10.2988,10.3173,56800.0
2013-05-20 13:30:00,11.14,11.14,11.09,11.11,85600.0,10.3266,10.3266,10.2802,10.2988,85600.0
2013-05-20 14:00:00,11.12,11.13,11.07,11.12,28000.0,10.3081,10.3173,10.2617,10.3081,28000.0
2013-05-20 14:30:00,11.11,11.13,11.1,11.11,35200.0,10.2988,10.3173,10.2895,10.2988,35200.0
2013-05-20 15:00:00,11.13,11.14,11.11,11.12,67200.0,10.3173,10.3266,10.2988,10.3081,67200.0
2013-05-20 15:30:00,11.12,11.13,11.08,11.11,90400.0,10.3081,10.3173,10.271,10.2988,90400.0
2013-05-21 09:30:00,11.16,11.25,11.16,11.22,307200.0,10.3451,10.4286,10.3451,10.4008,307200.0
2013-05-21 10:00:00,11.22,11.23,11.09,11.13,574400.0,10.4008,10.41,10.2802,10.3173,574400.0
2013-05-21 10:30:00,11.13,11.13,11.09,11.11,141600.0,10.3173,10.3173,10.2802,10.2988,141600.0
2013-05-21 11:00:00,11.11,11.16,11.11,11.14,81600.0,10.2988,10.3451,10.2988,10.3266,81600.0
2013-05-21 11:30:00,11.16,11.2,11.16,11.19,116000.0,10.3451,10.3822,10.3451,10.3729,116000.0
2013-05-21 12:00:00,11.19,11.23,11.19,11.22,196800.0,10.3729,10.41,10.3729,10.4008,196800.0
2013-05-21 12:30:00,11.23,11.23,11.21,11.23,103200.0,10.41,10.41,10.3915,10.41,103200.0
2013-05-21 13:00:00,11.22,11.29,11.22,11.25,153600.0,10.4008,10.4656,10.4008,10.4286,153600.0
2013-05-21 13:30:00,11.27,11.27,11.26,11.27,24000.0,10.4471,10.4471,10.4378,10.4471,24000.0
2013-05-21 14:00:00,11.27,11.32,11.26,11.28,83200.0,10.4471,10.4935,10.4378,10.4564,83200.0
2013-05-21 14:30:00,11.26,11.28,11.24,11.27,61600.0,10.4378,10.4564,10.4193,10.4471,61600.0
2013-05-21 15:00:00,11.28,11.28,11.24,11.25,76800.0,10.4564,10.4564,10.4193,10.4286,76800.0
2013-05-21 15:30:00,11.25,11.26,11.21,11.22,172800.0,10.4286,10.4378,10.3915,10.4008,172800.0
2013-05-22 09:30:00,11.26,11.33,11.24,11.33,210400.0,10.4378,10.5027,10.4193,10.5027,210400.0
2013-05-22 10:00:00,11.34,11.56,11.34,11.56,360800.0,10.512,10.7159,10.512,10.7159,360800.0
2013-05-22 10:30:00,11.55,11.56,11.32,11.37,366400.0,10.7067,10.7159,10.4935,10.5398,366400.0
2013-05-22 11:00:00,11.34,11.46,11.33,11.42,231200.0,10.512,10.6232,10.5027,10.5862,231200.0
2013-05-22 11:30:00,11.47,11.51,11.44,11.47,148000.0,10.6325,10.6696,10.6047,10.6325,148000.0
2013-05-22 12:00:00,11.47,11.49,11.4,11.41,117600.0,10.6325,10.651,10.5676,10.5769,117600.0
2013-05-22 12:30:00,11.41,11.44,11.38,11.44,180000.0,10.5769,10.6047,10.5491,10.6047,180000.0
2013-05-22 13:00:00,11.45,11.45,11.32,11.32,219200.0,10.614,10.614,10.4935,10.4935,219200.0
2013-05-22 13:30:00,11.32,11.35,11.22,11.29,271200.0,10.4935,10.5213,10.4008,10.4656,271200.0
2013-05-22 14:00:00,11.3,11.31,11.13,11.14,488000.0,10.4749,10.4842,10.3173,10.3266,488000.0
2013-05-22 14:30:00,11.16,11.18,11.06,11.17,276000.0,10.3451,10.3637,10.2524,10.3544,276000.0
2013-05-22 15:00:00,11.17,11.17,10.98,10.99,220800.0,10.3544,10.3544,10.1783,10.1876,220800.0
2013-05-22 15:30:00,10.98,11.06,10.96,11.05,361600.0,10.1783,10.2524,10.1597,10.2432,361600.0
2013-05-23 09:30:00,10.81,10.9,10.79,10.82,762400.0,10.0207,10.1041,10.0022,10.03,762400.0
2013-05-23 10:00:00,10.84,10.97,10.8,10.93,397600.0,10.0485,10.169,10.0114,10.1319,397600.0
2013-05-23 10:30:00,10.93,10.95,10.87,10.89,156000.0,10.1319,10.1505,10.0763,10.0949,156000.0
2013-05-23 11:00:00,10.9,11.05,10.9,11.02,181600.0,10.1041,10.2432,10.1041,10.2154,181600.0
2013-05-23 11:30:00,11.01,11.07,11.0,11.05,114400.0,10.2061,10.2617,10.1968,10.2432,114400.0
2013-05-23 12:00:00,11.06,11.12,11.06,11.08,260000.0,10.2524,10.3081,10.2524,10.271,260000.0
2013-05-23 12:30:00,11.08,11.08,11.03,11.05,86400.0,10.271,10.271,10.2246,10.2432,86400.0
2013-05-23 13:00:00,11.04,11.04,10.98,10.98,69600.0,10.2339,10.2339,10.1783,10.1783,69600.0
2013-05-23 13:30:00,10.98,11.07,10.96,11.07,120000.0,10.1783,10.2617,10.1597,10.2617,120000.0
2013-05-23 14:00:00,11.06,11.12,11.05,11.09,113600.0,10.2524,10.3081,10.2432,10.2802,113600.0
2013-05-23 14:30:00,11.08,11.15,11.04,11.11,208800.0,10.271,10.3359,10.2339,10.2988,208800.0
2013-05-23 15:00:00,11.11,11.14,11.04,11.06,120800.0,10.2988,10.3266,10.2339,10.2524,120800.0
2013-05-23 15:30:00,11.07,11.09,11.01,11.05,206400.0,10.2617,10.2802,10.2061,10.2432,206400.0
2013-05-24 09:30:00,10.9,10.98,10.87,10.91,185600.0,10.1041,10.1783,10.0763,10.1134,185600.0
2013-05-24 10:00:00,10.89,10.89,10.83,10.87,179200.0,10.0949,10.0949,10.0392,10.0763,179200.0
2013-05-24 10:30:00,10.88,10.94,10.87,10.94,78400.0,10.0856,10.1412,10.0763,10.1412,78400.0
2013-05-24 11:00:00,10.94,10.96,10.91,10.91,88800.0,10.1412,10.1597,10.1134,10.1134,88800.0
2013-05-24 11:30:00,10.91,10.99,10.9,10.97,34400.0,10.1134,10.1876,10.1041,10.169,34400.0
2013-05-24 12:00:00,10.97,10.99,10.96,10.99,197600.0,10.169,10.1876,10.1597,10.1876,197600.0
2013-05-24 12:30:00,10.99,10.99,10.93,10.97,26400.0,10.1876,10.1876,10.1319,10.169,26400.0
2013-05-24 13:00:00,10.96,11.04,10.96,11.03,68800.0,10.1597,10.2339,10.1597,10.2246,68800.0
2013-05-24 13:30:00,11.03,11.03,11.0,11.03,64800.0,10.2246,10.2246,10.1968,10.2246,64800.0
2013-05-24 14:00:00,11.02,11.06,11.01,11.06,168800.0,10.2154,10.2524,10.2061,10.2524,168800.0
2013-05-24 14:30:00,11.06,11.06,11.02,11.04,102400.0,10.2524,10.2524,10.2154,10.2339,102400.0
2013-05-24 15:00:00,11.04,11.06,11.02,11.03,199200.0,10.2339,10.2524,10.2154,10.2246,199200.0
2013-05-24 15:30:00,11.02,11.06,10.98,11.06,179200.0,10.2154,10.2524,10.1783,10.2524,179200.0
2013-05-28 09:30:00,11.35,11.44,11.35,11.44,634400.0,10.5213,10.6047,10.5213,10.6047,634400.0
2013-05-28 10:00:00,11.44,11.52,11.44,11.52,200800.0,10.6047,10.6789,10.6047,10.6789,200800.0
2013-05-28 10:30:00,11.51,11.53,11.46,11.47,331200.0,10.6696,10.6881,10.6232,10.6325,331200.0
2013-05-28 11:00:00,11.47,11.47,11.43,11.46,351200.0,10.6325,10.6325,10.5954,10.6232,351200.0
2013-05-28 11:30:00,11.46,11.46,11.37,11.37,168800.0,10.6232,10.6232,10.5398,10.5398,168800.0
2013-05-28 12:00:00,11.36,11.39,11.36,11.38,64800.0,10.5305,10.5583,10.5305,10.5491,64800.0
2013-05-28 12:30:00,11.38,11.4,11.36,11.38,84000.0,10.5491,10.5676,10.5305,10.5491,84000.0
2013-05-28 13:00:00,11.38,11.42,11.33,11.33,48000.0,10.5491,10.5862,10.5027,10.5027,48000.0
2013-05-28 13:30:00,11.34,11.34,11.24,11.26,92000.0,10.512,10.512,10.4193,10.4378,92000.0
2013-05-28 14:00:00,11.25,11.27,11.22,11.26,70400.0,10.4286,10.4471,10.4008,10.4378,70400.0
2013-05-28 14:30:00,11.24,11.31,11.21,11.29,112800.0,10.4193,10.4842,10.3915,10.4656,112800.0
2013-05-28 15:00:00,11.29,11.31,11.25,11.28,124800.0,10.4656,10.4842,10.4286,10.4564,124800.0
2013-05-28 15:30:00,11.29,11.34,11.28,11.28,265600.0,10.4656,10.512,10.4564,10.4564,265600.0
2013-05-29 09:30:00,11.11,11.13,11.03,11.09,412800.0,10.2988,10.3173,10.2246,10.2802,412800.0
2013-05-29 10:00:00,11.11,11.16,11.01,11.01,208800.0,10.2988,10.3451,10.2061,10.2061,208800.0
2013-05-29 10:30:00,11.02,11.04,10.9,10.9,245600.0,10.2154,10.2339,10.1041,10.1041,245600.0
2013-05-29 11:00:00,10.91,10.99,10.89,10.97,194400.0,10.1134,10.1876,10.0949,10.169,194400.0
2013-05-29 11:30:00,10.97,11.03,10.96,11.02,260000.0,10.169,10.2246,10.1597,10.2154,260000.0
2013-05-29 12:00:00,11.02,11.04,10.96,10.97,136000.0,10.2154,10.2339,10.1597,10.169,136000.0
2013-05-29 12:30:00,10.98,10.99,10.93,10.94,136800.0,10.1783,10.1876,10.1319,10.1412,136800.0
2013-05-29 13:00:00,10.94,11.02,10.92,11.02,104800.0,10.1412,10.2154,10.1227,10.2154,104800.0
2013-05-29 13:30:00,11.02,11.11,10.99,11.11,150400.0,10.2154,10.2988,10.1876,10.2988,150400.0
2013-05-29 14:00:00,11.1,11.15,11.08,11.09,88800.0,10.2895,10.3359,10.271,10.2802,88800.0
2013-05-29 14:30:00,11.09,11.11,11.06,11.07,58400.0,10.2802,10.2988,10.2524,10.2617,58400.0
2013-05-29 15:00:00,11.06,11.12,11.04,11.11,76000.0,10.2524,10.3081,10.2339,10.2988,76000.0
2013-05-29 15:30:00,11.12,11.13,11.04,11.06,224800.0,10.3081,10.3173,10.2339,10.2524,224800.0
2013-05-30 09:30:00,11.06,11.24,11.01,11.22,304000.0,10.2524,10.4193,10.2061,10.4008,304000.0
2013-05-30 10:00:00,11.22,11.25,11.15,11.18,100000.0,10.4008,10.4286,10.3359,10.3637,100000.0
2013-05-30 10:30:00,11.17,11.23,11.17,11.23,71200.0,10.3544,10.41,10.3544,10.41,71200.0
2013-05-30 11:00:00,11.23,11.23,11.14,11.18,106400.0,10.41,10.41,10.3266,10.3637,106400.0
2013-05-30 11:30:00,11.19,11.22,11.19,11.22,82400.0,10.3729,10.4008,10.3729,10.4008,82400.0
2013-05-30 12:00:00,11.24,11.25,11.2,11.22,38400.0,10.4193,10.4286,10.3822,10.4008,38400.0
2013-05-30 12:30:00,11.21,11.22,11.18,11.22,52000.0,10.3915,10.4008,10.3637,10.4008,52000.0
2013-05-30 13:00:00,11.22,11.22,11.18,11.21,54400.0,10.4008,10.4008,10.3637,10.3915,54400.0
2013-05-30 13:30:00,11.23,11.25,11.22,11.25,37600.0,10.41,10.4286,10.4008,10.4286,37600.0
2013-05-30 14:00:00,11.24,11.26,11.22,11.26,30400.0,10.4193,10.4378,10.4008,10.4378,30400.0
2013-05-30 14:30:00,11.26,11.27,11.24,11.26,32000.0,10.4378,10.4471,10.4193,10.4378,32000.0
2013-05-30 15:00:00,11.26,11.26,11.19,11.19,174400.0,10.4378,10.4378,10.3729,10.3729,174400.0
2013-05-30 15:30:00,11.18,11.2,11.12,11.12,244800.0,10.3637,10.3822,10.3081,10.3081,244800.0
2013-05-31 09:30:00,11.0,11.19,10.99,11.09,286400.0,10.1968,10.3729,10.1876,10.2802,286400.0
2013-05-31 10:00:00,11.12,11.13,11.03,11.05,80000.0,10.3081,10.3173,10.2246,10.2432,80000.0
2013-05-31 10:30:00,11.11,11.14,11.08,11.09,52800.0,10.2988,10.3266,10.271,10.2802,52800.0
2013-05-31 11:00:00,11.1,11.26,11.1,11.2,328800.0,10.2895,10.4378,10.2895,10.3822,328800.0
2013-05-31 11:30:00,11.2,11.22,11.17,11.17,52800.0,10.3822,10.4008,10.3544,10.3544,52800.0
2013-05-31 12:00:00,11.15,11.16,11.08,11.12,174400.0,10.3359,10.3451,10.271,10.3081,174400.0
2013-05-31 12:30:00,11.13,11.14,11.11,11.11,34400.0,10.3173,10.3266,10.2988,10.2988,34400.0
2013-05-31 13:00:00,11.17,11.17,11.13,11.13,32000.0,10.3544,10.3544,10.3173,10.3173,32000.0
2013-05-31 13:30:00,11.13,11.13,11.08,11.1,26400.0,10.3173,10.3173,10.271,10.2895,26400.0
2013-05-31 14:00:00,11.09,11.1,11.03,11.04,37600.0,10.2802,10.2895,10.2246,10.2339,37600.0
2013-05-31 14:30:00,11.03,11.03,10.92,10.92,228000.0,10.2246,10.2246,10.1227,10.1227,228000.0
2013-05-31 15:00:00,10.92,10.97,10.9,10.91,128800.0,10.1227,10.169,10.1041,10.1134,128800.0
2013-05-31 15:30:00,10.9,10.9,10.67,10.67,710400.0,10.1041,10.1041,9.8909,9.8909,710400.0
2013-06-03 09:30:00,10.79,10.8,10.72,10.75,366400.0,10.0022,10.0114,9.9373,9.9651,366400.0
2013-06-03 10:00:00,10.74,10.88,10.69,10.8,301600.0,9.9558,10.0856,9.9095,10.0114,301600.0
2013-06-03 10:30:00,10.81,10.81,10.7,10.77,260800.0,10.0207,10.0207,9.9187,9.9836,260800.0
2013-06-03 11:00:00,10.77,10.79,10.68,10.7,74400.0,9.9836,10.0022,9.9002,9.9187,74400.0
2013-06-03 11:30:00,10.71,10.78,10.69,10.75,70400.0,9.928,9.9929,9.9095,9.9651,70400.0
2013-06-03 12:00:00,10.76,10.8,10.74,10.75,140800.0,9.9743,10.0114,9.9558,9.9651,140800.0
2013-06-03 12:30:00,10.77,10.79,10.73,10.76,96800.0,9.9836,10.0022,9.9465,9.9743,96800.0
2013-06-03 13:00:00,10.78,10.8,10.75,10.76,66400.0,9.9929,10.0114,9.9651,9.9743,66400.0
2013-06-03 13:30:00,10.73,10.78,10.71,10.77,78400.0,9.9465,9.9929,9.928,9.9836,78400.0
2013-06-03 14:00:00,10.75,10.83,10.75,10.79,32000.0,9.9651,10.0392,9.9651,10.0022,32000.0
2013-06-03 14:30:00,10.78,10.85,10.77,10.81,64000.0,9.9929,10.0578,9.9836,10.0207,64000.0
2013-06-03 15:00:00,10.83,10.86,10.81,10.84,120000.0,10.0392,10.067,10.0207,10.0485,120000.0
2013-06-03 15:30:00,10.84,10.94,10.84,10.93,153600.0,10.0485,10.1412,10.0485,10.1319,153600.0
2013-06-04 09:30:00,10.93,11.04,10.9,11.01,162400.0,10.1319,10.2339,10.1041,10.2061,162400.0
2013-06-04 10:00:00,11.01,11.04,10.98,11.03,195200.0,10.2061,10.2339,10.1783,10.2246,195200.0
2013-06-04 10:30:00,11.03,11.06,10.92,10.93,102400.0,10.2246,10.2524,10.1227,10.1319,102400.0
2013-06-04 11:00:00,10.92,10.96,10.89,10.94,132800.0,10.1227,10.1597,10.0949,10.1412,132800.0
2013-06-04 11:30:00,10.94,10.97,10.91,10.97,60000.0,10.1412,10.169,10.1134,10.169,60000.0
2013-06-04 12:00:00,10.96,10.97,10.86,10.86,117600.0,10.1597,10.169,10.067,10.067,117600.0
2013-06-04 12:30:00,10.86,10.88,10.84,10.86,63200.0,10.067,10.0856,10.0485,10.067,63200.0
2013-06-04 13:00:00,10.87,10.91,10.75,10.77,130400.0,10.0763,10.1134,9.9651,9.9836,130400.0
2013-06-04 13:30:00,10.76,10.78,10.67,10.71,329600.0,9.9743,9.9929,9.8909,9.928,329600.0
2013-06-04 14:00:00,10.71,10.72,10.62,10.7,226400.0,9.928,9.9373,9.8446,9.9187,226400.0
2013-06-04 14:30:00,10.71,10.77,10.7,10.72,114400.0,9.928,9.9836,9.9187,9.9373,114400.0
2013-06-04 15:00:00,10.71,10.78,10.7,10.76,114400.0,9.928,9.9929,9.9187,9.9743,114400.0
2013-06-04 15:30:00,10.75,10.9,10.75,10.79,327200.0,9.9651,10.1041,9.9651,10.0022,327200.0
2013-06-05 09:30:00,10.73,10.73,10.65,10.68,256000.0,9.9465,9.9465,9.8724,9.9002,256000.0
2013-06-05 10:00:00,10.68,10.73,10.59,10.66,453600.0,9.9002,9.9465,9.8168,9.8816,453600.0
2013-06-05 10:30:00,10.66,10.66,10.56,10.58,252800.0,9.8816,9.8816,9.7889,9.8075,252800.0
2013-06-05 11:00:00,10.57,10.57,10.49,10.53,304800.0,9.7982,9.7982,9.7241,9.7611,304800.0
2013-06-05 11:30:00,10.52,10.56,10.46,10.47,449600.0,9.7519,9.7889,9.6963,9.7055,449600.0
2013-06-05 12:00:00,10.47,10.48,10.42,10.45,165600.0,9.7055,9.7148,9.6592,9.687,165600.0
2013-06-05 12:30:00,10.44,10.44,10.37,10.4,157600.0,9.6777,9.6777,9.6128,9.6406,157600.0
2013-06-05 13:00:00,10.38,10.45,10.36,10.44,398400.0,9.6221,9.687,9.6036,9.6777,398400.0
2013-06-05 13:30:00,10.44,10.48,10.39,10.4,192800.0,9.6777,9.7148,9.6314,9.6406,192800.0
2013-06-05 14:00:00,10.41,10.42,10.32,10.33,288800.0,9.6499,9.6592,9.5665,9.5757,288800.0
2013-06-05 14:30:00,10.31,10.41,10.29,10.39,131200.0,9.5572,9.6499,9.5387,9.6314,131200.0
2013-06-05 15:00:00,10.39,10.4,10.32,10.4,154400.0,9.6314,9.6406,9.5665,9.6406,154400.0
2013-06-05 15:30:00,10.38,10.44,10.31,10.32,298400.0,9.6221,9.6777,9.5572,9.5665,298400.0
2013-06-06 09:30:00,10.31,10.39,10.27,10.37,239200.0,9.5572,9.6314,9.5201,9.6128,239200.0
2013-06-06 10:00:00,10.39,10.41,10.29,10.34,155200.0,9.6314,9.6499,9.5387,9.585,155200.0
2013-06-06 10:30:00,10.33,10.36,10.3,10.34,53600.0,9.5757,9.6036,9.5479,9.585,53600.0
2013-06-06 11:00:00,10.35,10.37,10.31,10.31,164000.0,9.5943,9.6128,9.5572,9.5572,164000.0
2013-06-06 11:30:00,10.31,10.36,10.23,10.26,328800.0,9.5572,9.6036,9.483,9.5109,328800.0
2013-06-06 12:00:00,10.24,10.24,10.1,10.15,257600.0,9.4923,9.4923,9.3625,9.4089,257600.0
2013-06-06 12:30:00,10.13,10.19,10.1,10.13,185600.0,9.3903,9.446,9.3625,9.3903,185600.0
2013-06-06 13:00:00,10.15,10.23,10.15,10.2,144000.0,9.4089,9.483,9.4089,9.4552,144000.0
2013-06-06 13:30:00,10.19,10.26,10.19,10.24,134400.0,9.446,9.5109,9.446,9.4923,134400.0
2013-06-06 14:00:00,10.24,10.36,10.21,10.35,326400.0,9.4923,9.6036,9.4645,9.5943,326400.0
2013-06-06 14:30:00,10.36,10.41,10.3,10.35,185600.0,9.6036,9.6499,9.5479,9.5943,185600.0
2013-06-06 15:00:00,10.37,10.4,10.33,10.4,604000.0,9.6128,9.6406,9.5757,9.6406,604000.0
2013-06-06 15:30:00,10.41,10.49,10.39,10.49,364000.0,9.6499,9.7241,9.6314,9.7241,364000.0
2013-06-07 09:30:00,10.66,10.7,10.59,10.7,584000.0,9.8816,9.9187,9.8168,9.9187,584000.0
2013-06-07 10:00:00,10.72,10.85,10.72,10.83,587200.0,9.9373,10.0578,9.9373,10.0392,587200.0
2013-06-07 10:30:00,10.84,10.89,10.81,10.84,435200.0,10.0485,10.0949,10.0207,10.0485,435200.0
2013-06-07 11:00:00,10.85,10.91,10.85,10.9,88800.0,10.0578,10.1134,10.0578,10.1041,88800.0
2013-06-07 11:30:00,10.9,10.92,10.85,10.86,223200.0,10.1041,10.1227,10.0578,10.067,223200.0
2013-06-07 12:00:00,10.85,10.88,10.82,10.87,259200.0,10.0578,10.0856,10.03,10.0763,259200.0
2013-06-07 12:30:00,10.86,10.86,10.8,10.84,57600.0,10.067,10.067,10.0114,10.0485,57600.0
2013-06-07 13:00:00,10.84,10.86,10.82,10.82,20000.0,10.0485,10.067,10.03,10.03,20000.0
2013-06-07 13:30:00,10.84,10.85,10.81,10.81,52800.0,10.0485,10.0578,10.0207,10.0207,52800.0
2013-06-07 14:00:00,10.81,10.82,10.74,10.77,180800.0,10.0207,10.03,9.9558,9.9836,180800.0
2013-06-07 14:30:00,10.77,10.86,10.75,10.84,116000.0,9.9836,10.067,9.9651,10.0485,116000.0
2013-06-07 15:00:00,10.84,10.87,10.82,10.84,147200.0,10.0485,10.0763,10.03,10.0485,147200.0
2013-06-07 15:30:00,10.84,10.94,10.84,10.92,320000.0,10.0485,10.1412,10.0485,10.1227,320000.0
2013-06-10 09:30:00,11.02,11.04,10.91,10.92,681600.0,10.2154,10.2339,10.1134,10.1227,681600.0
2013-06-10 10:00:00,10.93,10.93,10.85,10.93,504000.0,10.1319,10.1319,10.0578,10.1319,504000.0
2013-06-10 10:30:00,10.92,10.98,10.92,10.94,135200.0,10.1227,10.1783,10.1227,10.1412,135200.0
2013-06-10 11:00:00,10.97,11.01,10.97,10.97,265600.0,10.169,10.2061,10.169,10.169,265600.0
2013-06-10 11:30:00,10.96,10.98,10.94,10.95,133600.0,10.1597,10.1783,10.1412,10.1505,133600.0
2013-06-10 12:00:00,10.96,10.99,10.95,10.96,88800.0,10.1597,10.1876,10.1505,10.1597,88800.0
2013-06-10 12:30:00,10.95,10.95,10.9,10.9,140000.0,10.1505,10.1505,10.1041,10.1041,140000.0
2013-06-10 13:00:00,10.9,10.92,10.88,10.92,40800.0,10.1041,10.1227,10.0856,10.1227,40800.0
2013-06-10 13:30:00,10.9,10.91,10.88,10.91,138400.0,10.1041,10.1134,10.0856,10.1134,138400.0
2013-06-10 14:00:00,10.91,10.92,10.87,10.9,69600.0,10.1134,10.1227,10.0763,10.1041,69600.0
2013-06-10 14:30:00,10.91,10.95,10.88,10.95,268800.0,10.1134,10.1505,10.0856,10.1505,268800.0
2013-06-10 15:00:00,10.96,10.96,10.9,10.92,28800.0,10.1597,10.1597,10.1041,10.1227,28800.0
2013-06-10 15:30:00,10.92,10.94,10.87,10.9,179200.0,10.1227,10.1412,10.0763,10.1041,179200.0
2013-06-11 09:30:00,10.64,10.65,10.57,10.64,323200.0,9.8631,9.8724,9.7982,9.8631,323200.0
2013-06-11 10:00:00,10.65,10.7,10.61,10.7,176800.0,9.8724,9.9187,9.8353,9.9187,176800.0
2013-06-11 10:30:00,10.7,10.78,10.7,10.76,223200.0,9.9187,9.9929,9.9187,9.9743,223200.0
2013-06-11 11:00:00,10.74,10.88,10.74,10.88,122400.0,9.9558,10.0856,9.9558,10.0856,122400.0
2013-06-11 11:30:00,10.9,10.93,10.87,10.88,280000.0,10.1041,10.1319,10.0763,10.0856,280000.0
2013-06-11 12:00:00,10.87,10.9,10.86,10.87,124000.0,10.0763,10.1041,10.067,10.0763,124000.0
2013-06-11 12:30:00,10.88,10.89,10.84,10.86,24800.0,10.0856,10.0949,10.0485,10.067,24800.0
2013-06-11 13:00:00,10.86,10.86,10.77,10.8,76800.0,10.067,10.067,9.9836,10.0114,76800.0
2013-06-11 13:30:00,10.76,10.76,10.68,10.68,100000.0,9.9743,9.9743,9.9002,9.9002,100000.0
2013-06-11 14:00:00,10.67,10.74,10.66,10.73,32000.0,9.8909,9.9558,9.8816,9.9465,32000.0
2013-06-11 14:30:00,10.75,10.79,10.7,10.79,43200.0,9.9651,10.0022,9.9187,10.0022,43200.0
2013-06-11 15:00:00,10.8,10.8,10.74,10.74,44800.0,10.0114,10.0114,9.9558,9.9558,44800.0
2013-06-11 15:30:00,10.72,10.73,10.65,10.66,214400.0,9.9373,9.9465,9.8724,9.8816,214400.0
2013-06-12 09:30:00,10.89,10.92,10.78,10.8,323200.0,10.0949,10.1227,9.9929,10.0114,323200.0
2013-06-12 10:00:00,10.78,10.78,10.67,10.75,505600.0,9.9929,9.9929,9.8909,9.9651,505600.0
2013-06-12 10:30:00,10.74,10.75,10.63,10.63,191200.0,9.9558,9.9651,9.8538,9.8538,191200.0
2013-06-12 11:00:00,10.63,10.69,10.62,10.66,171200.0,9.8538,9.9095,9.8446,9.8816,171200.0
2013-06-12 11:30:00,10.63,10.65,10.48,10.5,90400.0,9.8538,9.8724,9.7148,9.7333,90400.0
2013-06-12 12:00:00,10.52,10.55,10.47,10.51,97600.0,9.7519,9.7797,9.7055,9.7426,97600.0
2013-06-12 12:30:00,10.51,10.54,10.45,10.54,92000.0,9.7426,9.7704,9.687,9.7704,92000.0
2013-06-12 13:00:00,10.54,10.59,10.53,10.53,80800.0,9.7704,9.8168,9.7611,9.7611,80800.0
2013-06-12 13:30:00,10.54,10.54,10.5,10.52,70400.0,9.7704,9.7704,9.7333,9.7519,70400.0
2013-06-12 14:00:00,10.56,10.56,10.43,10.46,78400.0,9.7889,9.7889,9.6684,9.6963,78400.0
2013-06-12 14:30:00,10.45,10.46,10.4,10.42,85600.0,9.687,9.6963,9.6406,9.6592,85600.0
2013-06-12 15:00:00,10.43,10.44,10.37,10.44,144000.0,9.6684,9.6777,9.6128,9.6777,144000.0
2013-06-12 15:30:00,10.43,10.45,10.38,10.4,281600.0,9.6684,9.687,9.6221,9.6406,281600.0
2013-06-13 09:30:00,10.38,10.43,10.32,10.42,419200.0,9.6221,9.6684,9.5665,9.6592,419200.0
2013-06-13 10:00:00,10.43,10.48,10.38,10.43,224000.0,9.6684,9.7148,9.6221,9.6684,224000.0
2013-06-13 10:30:00,10.46,10.5,10.46,10.46,128000.0,9.6963,9.7333,9.6963,9.6963,128000.0
2013-06-13 11:00:00,10.46,10.5,10.43,10.5,81600.0,9.6963,9.7333,9.6684,9.7333,81600.0
2013-06-13 11:30:00,10.49,10.53,10.48,10.51,69600.0,9.7241,9.7611,9.7148,9.7426,69600.0
2013-06-13 12:00:00,10.53,10.53,10.51,10.51,106400.0,9.7611,9.7611,9.7426,9.7426,106400.0
2013-06-13 12:30:00,10.5,10.6,10.5,10.6,284000.0,9.7333,9.826,9.7333,9.826,284000.0
2013-06-13 13:00:00,10.62,10.62,10.56,10.57,61600.0,9.8446,9.8446,9.7889,9.7982,61600.0
2013-06-13 13:30:00,10.6,10.62,10.55,10.6,28000.0,9.826,9.8446,9.7797,9.826,28000.0
2013-06-13 14:00:00,10.61,10.67,10.61,10.66,60800.0,9.8353,9.8909,9.8353,9.8816,60800.0
2013-06-13 14:30:00,10.67,10.67,10.64,10.67,59200.0,9.8909,9.8909,9.8631,9.8909,59200.0
2013-06-13 15:00:00,10.68,10.75,10.68,10.75,139200.0,9.9002,9.9651,9.9002,9.9651,139200.0
2013-06-13 15:30:00,10.74,10.83,10.71,10.78,291200.0,9.9558,10.0392,9.928,9.9929,291200.0
2013-06-14 09:30:00,10.77,10.8,10.72,10.8,228000.0,9.9836,10.0114,9.9373,10.0114,228000.0
2013-06-14 10:00:00,10.8,10.84,10.77,10.77,148000.0,10.0114,10.0485,9.9836,9.9836,148000.0
2013-06-14 10:30:00,10.77,10.78,10.62,10.62,152800.0,9.9836,9.9929,9.8446,9.8446,152800.0
2013-06-14 11:00:00,10.62,10.67,10.6,10.66,146400.0,9.8446,9.8909,9.826,9.8816,146400.0
2013-06-14 11:30:00,10.67,10.67,10.57,10.63,78400.0,9.8909,9.8909,9.7982,9.8538,78400.0
2013-06-14 12:00:00,10.6,10.63,10.58,10.62,36800.0,9.826,9.8538,9.8075,9.8446,36800.0
2013-06-14 12:30:00,10.6,10.65,10.58,10.58,17600.0,9.826,9.8724,9.8075,9.8075,17600.0
2013-06-14 13:00:00,10.58,10.58,10.5,10.52,104800.0,9.8075,9.8075,9.7333,9.7519,104800.0
2013-06-14 13:30:00,10.52,10.55,10.52,10.54,52800.0,9.7519,9.7797,9.7519,9.7704,52800.0
2013-06-14 14:00:00,10.51,10.62,10.51,10.6,32000.0,9.7426,9.8446,9.7426,9.826,32000.0
2013-06-14 14:30:00,10.6,10.61,10.53,10.53,16800.0,9.826,9.8353,9.7611,9.7611,16800.0
2013-06-14 15:00:00,10.58,10.64,10.58,10.59,13600.0,9.8075,9.8631,9.8075,9.8168,13600.0
2013-06-14 15:30:00,10.6,10.61,10.55,10.56,128800.0,9.826,9.8353,9.7797,9.7889,128800.0
2013-06-17 09:30:00,10.77,10.92,10.77,10.88,400000.0,9.9836,10.1227,9.9836,10.0856,400000.0
2013-06-17 10:00:00,10.89,10.91,10.87,10.91,95200.0,10.0949,10.1134,10.0763,10.1134,95200.0
2013-06-17 10:30:00,10.91,10.93,10.89,10.93,134400.0,10.1134,10.1319,10.0949,10.1319,134400.0
2013-06-17 11:00:00,10.92,10.95,10.9,10.9,120800.0,10.1227,10.1505,10.1041,10.1041,120800.0
2013-06-17 11:30:00,10.91,10.91,10.88,10.9,262400.0,10.1134,10.1134,10.0856,10.1041,262400.0
2013-06-17 12:00:00,10.89,10.9,10.88,10.88,24800.0,10.0949,10.1041,10.0856,10.0856,24800.0
2013-06-17 12:30:00,10.88,10.91,10.88,10.88,16000.0,10.0856,10.1134,10.0856,10.0856,16000.0
2013-06-17 13:00:00,10.9,10.93,10.88,10.92,68000.0,10.1041,10.1319,10.0856,10.1227,68000.0
2013-06-17 13:30:00,10.91,10.94,10.91,10.91,22400.0,10.1134,10.1412,10.1134,10.1134,22400.0
2013-06-17 14:00:00,10.9,10.91,10.76,10.76,112000.0,10.1041,10.1134,9.9743,9.9743,112000.0
2013-06-17 14:30:00,10.76,10.79,10.65,10.67,46400.0,9.9743,10.0022,9.8724,9.8909,46400.0
2013-06-17 15:00:00,10.68,10.72,10.66,10.7,68800.0,9.9002,9.9373,9.8816,9.9187,68800.0
2013-06-17 15:30:00,10.75,10.82,10.74,10.78,164800.0,9.9651,10.03,9.9558,9.9929,164800.0
2013-06-18 09:30:00,10.83,10.96,10.82,10.91,550400.0,10.0392,10.1597,10.03,10.1134,550400.0
2013-06-18 10:00:00,10.91,10.95,10.88,10.94,109600.0,10.1134,10.1505,10.0856,10.1412,109600.0
2013-06-18 10:30:00,10.95,11.01,10.95,11.01,228000.0,10.1505,10.2061,10.1505,10.2061,228000.0
2013-06-18 11:00:00,10.99,11.01,10.98,11.01,16000.0,10.1876,10.2061,10.1783,10.2061,16000.0
2013-06-18 11:30:00,11.04,11.05,11.02,11.02,60800.0,10.2339,10.2432,10.2154,10.2154,60800.0
2013-06-18 12:00:00,11.02,11.03,11.0,11.02,10400.0,10.2154,10.2246,10.1968,10.2154,10400.0
2013-06-18 12:30:00,11.03,11.09,11.03,11.08,97600.0,10.2246,10.2802,10.2246,10.271,97600.0
2013-06-18 13:00:00,11.08,11.08,11.04,11.05,63200.0,10.271,10.271,10.2339,10.2432,63200.0
2013-06-18 13:30:00,11.03,11.08,11.03,11.07,9600.0,10.2246,10.271,10.2246,10.2617,9600.0
2013-06-18 14:00:00,11.05,11.12,11.05,11.09,19200.0,10.2432,10.3081,10.2432,10.2802,19200.0
2013-06-18 14:30:00,11.09,11.12,11.09,11.11,37600.0,10.2802,10.3081,10.2802,10.2988,37600.0
2013-06-18 15:00:00,11.1,11.11,11.08,11.11,64000.0,10.2895,10.2988,10.271,10.2988,64000.0
2013-06-18 15:30:00,11.11,11.11,11.04,11.07,232800.0,10.2988,10.2988,10.2339,10.2617,232800.0
2013-06-19 09:30:00,11.03,11.08,10.97,11.01,292000.0,10.2246,10.271,10.169,10.2061,292000.0
2013-06-19 10:00:00,11.0,11.08,10.97,11.08,66400.0,10.1968,10.271,10.169,10.271,66400.0
2013-06-19 10:30:00,11.07,11.07,11.04,11.04,19200.0,10.2617,10.2617,10.2339,10.2339,19200.0
2013-06-19 11:00:00,11.02,11.04,11.02,11.04,21600.0,10.2154,10.2339,10.2154,10.2339,21600.0
2013-06-19 11:30:00,11.08,11.08,11.05,11.05,7200.0,10.271,10.271,10.2432,10.2432,7200.0
2013-06-19 12:00:00,11.04,11.04,11.01,11.02,21600.0,10.2339,10.2339,10.2061,10.2154,21600.0
2013-06-19 12:30:00,11.01,11.03,11.01,11.03,26400.0,10.2061,10.2246,10.2061,10.2246,26400.0
2013-06-19 13:00:00,11.01,11.04,11.01,11.03,21600.0,10.2061,10.2339,10.2061,10.2246,21600.0
2013-06-19 13:30:00,11.03,11.04,11.03,11.04,12000.0,10.2246,10.2339,10.2246,10.2339,12000.0
2013-06-19 14:00:00,11.07,11.08,10.9,10.98,325600.0,10.2617,10.271,10.1041,10.1783,325600.0
2013-06-19 14:30:00,10.97,11.04,10.68,10.69,361600.0,10.169,10.2339,9.9002,9.9095,361600.0
2013-06-19 15:00:00,10.71,10.86,10.69,10.86,300000.0,9.928,10.067,9.9095,10.067,300000.0
2013-06-19 15:30:00,10.84,10.84,10.65,10.65,560000.0,10.0485,10.0485,9.8724,9.8724,560000.0
2013-06-20 09:30:00,10.4,10.4,10.25,10.29,532000.0,9.6406,9.6406,9.5016,9.5387,532000.0
2013-06-20 10:00:00,10.29,10.33,10.15,10.17,236000.0,9.5387,9.5757,9.4089,9.4274,236000.0
2013-06-20 10:30:00,10.16,10.21,10.11,10.2,253600.0,9.4182,9.4645,9.3718,9.4552,253600.0
2013-06-20 11:00:00,10.19,10.2,10.11,10.16,78400.0,9.446,9.4552,9.3718,9.4182,78400.0
2013-06-20 11:30:00,10.17,10.21,10.15,10.21,66400.0,9.4274,9.4645,9.4089,9.4645,66400.0
2013-06-20 12:00:00,10.23,10.26,10.22,10.23,271200.0,9.483,9.5109,9.4738,9.483,271200.0
2013-06-20 12:30:00,10.22,10.24,10.16,10.17,102400.0,9.4738,9.4923,9.4182,9.4274,102400.0
2013-06-20 13:00:00,10.16,10.2,10.1,10.14,64800.0,9.4182,9.4552,9.3625,9.3996,64800.0
2013-06-20 13:30:00,10.13,10.17,10.11,10.16,143200.0,9.3903,9.4274,9.3718,9.4182,143200.0
2013-06-20 14:00:00,10.15,10.16,10.0,10.0,270400.0,9.4089,9.4182,9.2698,9.2698,270400.0
2013-06-20 14:30:00,10.0,10.04,9.9,9.9,432800.0,9.2698,9.3069,9.1771,9.1771,432800.0
2013-06-20 15:00:00,9.9,9.98,9.88,9.92,236000.0,9.1771,9.2513,9.1586,9.1957,236000.0
2013-06-20 15:30:00,9.91,9.99,9.84,9.92,451200.0,9.1864,9.2606,9.1215,9.1957,451200.0
2013-06-21 09:30:00,10.05,10.12,9.96,9.98,468800.0,9.3162,9.3811,9.2328,9.2513,468800.0
2013-06-21 10:00:00,9.98,10.04,9.93,9.95,255200.0,9.2513,9.3069,9.2049,9.2235,255200.0
2013-06-21 10:30:00,9.94,10.0,9.86,9.97,536000.0,9.2142,9.2698,9.1401,9.242,536000.0
2013-06-21 11:00:00,9.97,9.98,9.82,9.83,328800.0,9.242,9.2513,9.103,9.1123,328800.0
2013-06-21 11:30:00,9.82,9.82,9.77,9.8,196000.0,9.103,9.103,9.0566,9.0844,196000.0
2013-06-21 12:00:00,9.83,9.86,9.74,9.76,411200.0,9.1123,9.1401,9.0288,9.0474,411200.0
2013-06-21 12:30:00,9.78,9.97,9.78,9.97,155200.0,9.0659,9.242,9.0659,9.242,155200.0
2013-06-21 13:00:00,9.96,10.02,9.92,9.95,144000.0,9.2328,9.2884,9.1957,9.2235,144000.0
2013-06-21 13:30:00,9.96,9.98,9.87,9.87,59200.0,9.2328,9.2513,9.1493,9.1493,59200.0
2013-06-21 14:00:00,9.87,9.94,9.84,9.94,104000.0,9.1493,9.2142,9.1215,9.2142,104000.0
2013-06-21 14:30:00,9.94,10.0,9.91,10.0,109600.0,9.2142,9.2698,9.1864,9.2698,109600.0
2013-06-21 15:00:00,10.0,10.08,10.0,10.06,168800.0,9.2698,9.344,9.2698,9.3255,168800.0
2013-06-21 15:30:00,10.09,10.09,9.95,9.99,180800.0,9.3533,9.3533,9.2235,9.2606,180800.0
2013-06-24 09:30:00,9.71,9.74,9.53,9.55,643200.0,9.001,9.0288,8.8342,8.8527,643200.0
2013-06-24 10:00:00,9.54,9.56,9.47,9.53,432000.0,8.8434,8.862,8.7785,8.8342,432000.0
2013-06-24 10:30:00,9.52,9.63,9.49,9.59,291200.0,8.8249,8.9269,8.7971,8.8898,291200.0
2013-06-24 11:00:00,9.6,9.62,9.47,9.51,261600.0,8.899,8.9176,8.7785,8.8156,261600.0
2013-06-24 11:30:00,9.5,9.56,9.49,9.56,525600.0,8.8063,8.862,8.7971,8.862,525600.0
2013-06-24 12:00:00,9.55,9.59,9.44,9.56,246400.0,8.8527,8.8898,8.7507,8.862,246400.0
2013-06-24 12:30:00,9.58,9.62,9.56,9.61,212000.0,8.8805,8.9176,8.862,8.9083,212000.0
2013-06-24 13:00:00,9.62,9.71,9.58,9.67,261600.0,8.9176,9.001,8.8805,8.9639,261600.0
2013-06-24 13:30:00,9.7,9.74,9.68,9.72,101600.0,8.9917,9.0288,8.9732,9.0103,101600.0
2013-06-24 14:00:00,9.73,9.88,9.71,9.86,252800.0,9.0196,9.1586,9.001,9.1401,252800.0
2013-06-24 14:30:00,9.88,9.91,9.8,9.82,248800.0,9.1586,9.1864,9.0844,9.103,248800.0
2013-06-24 15:00:00,9.82,9.88,9.78,9.8,222400.0,9.103,9.1586,9.0659,9.0844,222400.0
2013-06-24 15:30:00,9.83,9.86,9.69,9.69,343200.0,9.1123,9.1401,8.9825,8.9825,343200.0
2013-06-25 09:30:00,9.93,9.93,9.8,9.85,527200.0,9.2049,9.2049,9.0844,9.1308,527200.0
2013-06-25 10:00:00,9.85,9.86,9.76,9.84,264800.0,9.1308,9.1401,9.0474,9.1215,264800.0
2013-06-25 10:30:00,9.81,9.92,9.81,9.91,80000.0,9.0937,9.1957,9.0937,9.1864,80000.0
2013-06-25 11:00:00,9.91,9.95,9.86,9.86,64000.0,9.1864,9.2235,9.1401,9.1401,64000.0
2013-06-25 11:30:00,9.88,9.9,9.85,9.9,137600.0,9.1586,9.1771,9.1308,9.1771,137600.0
2013-06-25 12:00:00,9.89,9.91,9.89,9.89,32000.0,9.1679,9.1864,9.1679,9.1679,32000.0
2013-06-25 12:30:00,9.9,9.92,9.89,9.9,45600.0,9.1771,9.1957,9.1679,9.1771,45600.0
2013-06-25 13:00:00,9.9,9.92,9.82,9.84,118400.0,9.1771,9.1957,9.103,9.1215,118400.0
2013-06-25 13:30:00,9.82,9.89,9.81,9.88,41600.0,9.103,9.1679,9.0937,9.1586,41600.0
2013-06-25 14:00:00,9.88,9.92,9.87,9.89,68000.0,9.1586,9.1957,9.1493,9.1679,68000.0
2013-06-25 14:30:00,9.91,9.94,9.9,9.91,40000.0,9.1864,9.2142,9.1771,9.1864,40000.0
2013-06-25 15:00:00,9.91,9.94,9.91,9.94,20000.0,9.1864,9.2142,9.1864,9.2142,20000.0
2013-06-25 15:30:00,9.94,9.99,9.88,9.89,188000.0,9.2142,9.2606,9.1586,9.1679,188000.0
2013-06-26 09:30:00,10.07,10.16,10.06,10.13,443200.0,9.3441,9.4276,9.3348,9.3998,443200.0
2013-06-26 10:00:00,10.14,10.14,10.08,10.09,52800.0,9.4091,9.4091,9.3534,9.3627,52800.0
2013-06-26 10:30:00,10.08,10.13,10.07,10.07,120000.0,9.3534,9.3998,9.3441,9.3441,120000.0
2013-06-26 11:00:00,10.05,10.08,10.03,10.03,95200.0,9.3256,9.3534,9.307,9.307,95200.0
2013-06-26 11:30:00,10.03,10.05,10.01,10.05,44000.0,9.307,9.3256,9.2884,9.3256,44000.0
2013-06-26 12:00:00,10.06,10.1,10.06,10.08,25600.0,9.3348,9.372,9.3348,9.3534,25600.0
2013-06-26 12:30:00,10.1,10.11,10.08,10.1,67200.0,9.372,9.3812,9.3534,9.372,67200.0
2013-06-26 13:00:00,10.1,10.17,10.1,10.16,82400.0,9.372,9.4369,9.372,9.4276,82400.0
2013-06-26 13:30:00,10.15,10.16,10.13,10.16,32800.0,9.4184,9.4276,9.3998,9.4276,32800.0
2013-06-26 14:00:00,10.17,10.19,10.15,10.19,95200.0,9.4369,9.4555,9.4184,9.4555,95200.0
2013-06-26 14:30:00,10.19,10.21,10.18,10.2,106400.0,9.4555,9.474,9.4462,9.4647,106400.0
2013-06-26 15:00:00,10.21,10.24,10.2,10.21,207200.0,9.474,9.5019,9.4647,9.474,207200.0
2013-06-26 15:30:00,10.21,10.22,10.17,10.17,143200.0,9.474,9.4833,9.4369,9.4369,143200.0
2013-06-27 09:30:00,10.36,10.47,10.36,10.47,236800.0,9.6132,9.7153,9.6132,9.7153,236800.0
2013-06-27 10:00:00,10.47,10.47,10.41,10.46,230400.0,9.7153,9.7153,9.6596,9.706,230400.0
2013-06-27 10:30:00,10.47,10.51,10.47,10.48,156000.0,9.7153,9.7524,9.7153,9.7246,156000.0
2013-06-27 11:00:00,10.47,10.5,10.4,10.42,301600.0,9.7153,9.7431,9.6503,9.6689,301600.0
2013-06-27 11:30:00,10.42,10.44,10.41,10.44,66400.0,9.6689,9.6874,9.6596,9.6874,66400.0
2013-06-27 12:00:00,10.44,10.44,10.34,10.35,184000.0,9.6874,9.6874,9.5947,9.6039,184000.0
2013-06-27 12:30:00,10.36,10.4,10.36,10.4,52800.0,9.6132,9.6503,9.6132,9.6503,52800.0
2013-06-27 13:00:00,10.4,10.44,10.39,10.44,72000.0,9.6503,9.6874,9.6411,9.6874,72000.0
2013-06-27 13:30:00,10.44,10.47,10.44,10.45,85600.0,9.6874,9.7153,9.6874,9.6967,85600.0
2013-06-27 14:00:00,10.39,10.41,10.37,10.41,52000.0,9.6411,9.6596,9.6225,9.6596,52000.0
2013-06-27 14:30:00,10.42,10.43,10.42,10.43,33600.0,9.6689,9.6782,9.6689,9.6782,33600.0
2013-06-27 15:00:00,10.44,10.47,10.44,10.47,42400.0,9.6874,9.7153,9.6874,9.7153,42400.0
2013-06-27 15:30:00,10.46,10.46,10.41,10.41,64000.0,9.706,9.706,9.6596,9.6596,64000.0
2013-06-28 09:30:00,10.29,10.3,10.16,10.16,389600.0,9.5483,9.5575,9.4276,9.4276,389600.0
2013-06-28 10:00:00,10.16,10.19,10.12,10.19,102400.0,9.4276,9.4555,9.3905,9.4555,102400.0
2013-06-28 10:30:00,10.21,10.33,10.21,10.32,173600.0,9.474,9.5854,9.474,9.5761,173600.0
2013-06-28 11:00:00,10.33,10.43,10.33,10.34,184000.0,9.5854,9.6782,9.5854,9.5947,184000.0
2013-06-28 11:30:00,10.35,10.38,10.32,10.37,84000.0,9.6039,9.6318,9.5761,9.6225,84000.0
2013-06-28 12:00:00,10.35,10.35,10.23,10.25,56000.0,9.6039,9.6039,9.4926,9.5111,56000.0
2013-06-28 12:30:00,10.27,10.3,10.27,10.29,35200.0,9.5297,9.5575,9.5297,9.5483,35200.0
2013-06-28 13:00:00,10.28,10.33,10.28,10.32,7200.0,9.539,9.5854,9.539,9.5761,7200.0
2013-06-28 13:30:00,10.32,10.33,10.3,10.33,72000.0,9.5761,9.5854,9.5575,9.5854,72000.0
2013-06-28 14:00:00,10.34,10.37,10.32,10.32,36800.0,9.5947,9.6225,9.5761,9.5761,36800.0
2013-06-28 14:30:00,10.33,10.33,10.29,10.29,19200.0,9.5854,9.5854,9.5483,9.5483,19200.0
2013-06-28 15:00:00,10.29,10.29,10.23,10.28,79200.0,9.5483,9.5483,9.4926,9.539,79200.0
2013-06-28 15:30:00,10.31,10.34,10.13,10.13,214400.0,9.5668,9.5947,9.3998,9.3998,214400.0
2013-07-01 09:30:00,10.32,10.44,10.31,10.41,356000.0,9.5761,9.6874,9.5668,9.6596,356000.0
2013-07-01 10:00:00,10.44,10.51,10.44,10.49,132000.0,9.6874,9.7524,9.6874,9.7338,132000.0
2013-07-01 10:30:00,10.49,10.49,10.46,10.48,160800.0,9.7338,9.7338,9.706,9.7246,160800.0
2013-07-01 11:00:00,10.45,10.48,10.44,10.47,233600.0,9.6967,9.7246,9.6874,9.7153,233600.0
2013-07-01 11:30:00,10.46,10.5,10.46,10.5,22400.0,9.706,9.7431,9.706,9.7431,22400.0
2013-07-01 12:00:00,10.5,10.51,10.46,10.46,24800.0,9.7431,9.7524,9.706,9.706,24800.0
2013-07-01 12:30:00,10.47,10.49,10.47,10.48,32000.0,9.7153,9.7338,9.7153,9.7246,32000.0
2013-07-01 13:00:00,10.48,10.48,10.47,10.47,80800.0,9.7246,9.7246,9.7153,9.7153,80800.0
2013-07-01 13:30:00,10.49,10.49,10.41,10.41,23200.0,9.7338,9.7338,9.6596,9.6596,23200.0
2013-07-01 14:00:00,10.41,10.42,10.36,10.37,76800.0,9.6596,9.6689,9.6132,9.6225,76800.0
2013-07-01 14:30:00,10.39,10.42,10.37,10.42,89600.0,9.6411,9.6689,9.6225,9.6689,89600.0
2013-07-01 15:00:00,10.41,10.43,10.35,10.36,51200.0,9.6596,9.6782,9.6039,9.6132,51200.0
2013-07-01 15:30:00,10.34,10.34,10.26,10.3,277600.0,9.5947,9.5947,9.5204,9.5575,277600.0
2013-07-02 09:30:00,10.26,10.42,10.24,10.41,180000.0,9.5204,9.6689,9.5019,9.6596,180000.0
2013-07-02 10:00:00,10.42,10.45,10.4,10.42,68000.0,9.6689,9.6967,9.6503,9.6689,68000.0
2013-07-02 10:30:00,10.41,10.47,10.4,10.47,36000.0,9.6596,9.7153,9.6503,9.7153,36000.0
2013-07-02 11:00:00,10.45,10.45,10.42,10.44,71200.0,9.6967,9.6967,9.6689,9.6874,71200.0
2013-07-02 11:30:00,10.43,10.46,10.42,10.44,50400.0,9.6782,9.706,9.6689,9.6874,50400.0
2013-07-02 12:00:00,10.44,10.44,10.36,10.37,24000.0,9.6874,9.6874,9.6132,9.6225,24000.0
2013-07-02 12:30:00,10.38,10.4,10.35,10.39,28800.0,9.6318,9.6503,9.6039,9.6411,28800.0
2013-07-02 13:00:00,10.38,10.39,10.35,10.35,52800.0,9.6318,9.6411,9.6039,9.6039,52800.0
2013-07-02 13:30:00,10.34,10.34,10.25,10.28,70400.0,9.5947,9.5947,9.5111,9.539,70400.0
2013-07-02 14:00:00,10.27,10.28,10.12,10.15,236800.0,9.5297,9.539,9.3905,9.4184,236800.0
2013-07-02 14:30:00,10.14,10.19,10.09,10.17,174400.0,9.4091,9.4555,9.3627,9.4369,174400.0
2013-07-02 15:00:00,10.17,10.19,10.14,10.16,60000.0,9.4369,9.4555,9.4091,9.4276,60000.0
2013-07-02 15:30:00,10.16,10.25,10.12,10.22,230400.0,9.4276,9.5111,9.3905,9.4833,230400.0
2013-07-03 09:30:00,10.1,10.22,10.06,10.18,180000.0,9.372,9.4833,9.3348,9.4462,180000.0
2013-07-03 10:00:00,10.2,10.22,10.13,10.21,133600.0,9.4647,9.4833,9.3998,9.474,133600.0
2013-07-03 10:30:00,10.23,10.23,10.18,10.19,52800.0,9.4926,9.4926,9.4462,9.4555,52800.0
2013-07-03 11:00:00,10.21,10.32,10.21,10.31,60000.0,9.474,9.5761,9.474,9.5668,60000.0
2013-07-03 11:30:00,10.31,10.38,10.29,10.38,120000.0,9.5668,9.6318,9.5483,9.6318,120000.0
2013-07-03 12:00:00,10.37,10.41,10.37,10.41,72000.0,9.6225,9.6596,9.6225,9.6596,72000.0
2013-07-03 12:30:00,10.4,10.41,10.32,10.33,116800.0,9.6503,9.6596,9.5761,9.5854,116800.0
2013-07-05 09:30:00,10.51,10.59,10.46,10.47,232800.0,9.7524,9.8266,9.706,9.7153,232800.0
2013-07-05 10:00:00,10.48,10.48,10.3,10.34,318400.0,9.7246,9.7246,9.5575,9.5947,318400.0
2013-07-05 10:30:00,10.34,10.38,10.31,10.38,171200.0,9.5947,9.6318,9.5668,9.6318,171200.0
2013-07-05 11:00:00,10.37,10.4,10.36,10.4,100800.0,9.6225,9.6503,9.6132,9.6503,100800.0
2013-07-05 11:30:00,10.37,10.47,10.33,10.47,106400.0,9.6225,9.7153,9.5854,9.7153,106400.0
2013-07-05 12:00:00,10.48,10.55,10.48,10.53,275200.0,9.7246,9.7895,9.7246,9.771,275200.0
2013-07-05 12:30:00,10.54,10.56,10.51,10.53,143200.0,9.7802,9.7988,9.7524,9.771,143200.0
2013-07-05 13:00:00,10.53,10.55,10.49,10.54,48800.0,9.771,9.7895,9.7338,9.7802,48800.0
2013-07-05 13:30:00,10.52,10.55,10.52,10.54,31200.0,9.7617,9.7895,9.7617,9.7802,31200.0
2013-07-05 14:00:00,10.54,10.62,10.54,10.61,152800.0,9.7802,9.8545,9.7802,9.8452,152800.0
2013-07-05 14:30:00,10.61,10.63,10.57,10.6,72000.0,9.8452,9.8638,9.8081,9.8359,72000.0
2013-07-05 15:00:00,10.58,10.59,10.52,10.52,73600.0,9.8174,9.8266,9.7617,9.7617,73600.0
2013-07-05 15:30:00,10.53,10.64,10.52,10.63,328000.0,9.771,9.873,9.7617,9.8638,328000.0
2013-07-08 09:30:00,10.79,10.87,10.77,10.87,315200.0,10.0122,10.0865,9.9937,10.0865,315200.0
2013-07-08 10:00:00,10.85,10.91,10.85,10.87,131200.0,10.0679,10.1236,10.0679,10.0865,131200.0
2013-07-08 10:30:00,10.87,10.89,10.84,10.85,113600.0,10.0865,10.105,10.0586,10.0679,113600.0
2013-07-08 11:00:00,10.85,10.87,10.81,10.82,131200.0,10.0679,10.0865,10.0308,10.0401,131200.0
2013-07-08 11:30:00,10.81,10.82,10.76,10.78,26400.0,10.0308,10.0401,9.9844,10.0029,26400.0
2013-07-08 12:00:00,10.79,10.79,10.76,10.79,40000.0,10.0122,10.0122,9.9844,10.0122,40000.0
2013-07-08 12:30:00,10.77,10.81,10.77,10.78,50400.0,9.9937,10.0308,9.9937,10.0029,50400.0
2013-07-08 13:00:00,10.81,10.81,10.76,10.79,20000.0,10.0308,10.0308,9.9844,10.0122,20000.0
2013-07-08 13:30:00,10.79,10.86,10.79,10.86,114400.0,10.0122,10.0772,10.0122,10.0772,114400.0
2013-07-08 14:00:00,10.86,10.86,10.83,10.83,24800.0,10.0772,10.0772,10.0493,10.0493,24800.0
2013-07-08 14:30:00,10.84,10.88,10.84,10.87,88800.0,10.0586,10.0957,10.0586,10.0865,88800.0
2013-07-08 15:00:00,10.86,10.86,10.83,10.84,72000.0,10.0772,10.0772,10.0493,10.0586,72000.0
2013-07-08 15:30:00,10.82,10.86,10.8,10.84,244000.0,10.0401,10.0772,10.0215,10.0586,244000.0
2013-07-09 09:30:00,11.0,11.04,10.97,11.0,352800.0,10.2071,10.2442,10.1792,10.2071,352800.0
2013-07-09 10:00:00,11.0,11.0,10.9,10.9,96000.0,10.2071,10.2071,10.1143,10.1143,96000.0
2013-07-09 10:30:00,10.89,10.96,10.89,10.96,150400.0,10.105,10.17,10.105,10.17,150400.0
2013-07-09 11:00:00,10.96,10.98,10.96,10.97,56000.0,10.17,10.1885,10.17,10.1792,56000.0
2013-07-09 11:30:00,10.99,11.0,10.96,10.96,71200.0,10.1978,10.2071,10.17,10.17,71200.0
2013-07-09 12:00:00,10.97,10.99,10.97,10.99,24000.0,10.1792,10.1978,10.1792,10.1978,24000.0
2013-07-09 12:30:00,11.0,11.02,11.0,11.02,47200.0,10.2071,10.2256,10.2071,10.2256,47200.0
2013-07-09 13:00:00,11.01,11.02,10.99,10.99,23200.0,10.2164,10.2256,10.1978,10.1978,23200.0
2013-07-09 13:30:00,10.97,11.01,10.97,11.01,72000.0,10.1792,10.2164,10.1792,10.2164,72000.0
2013-07-09 14:00:00,11.01,11.04,11.01,11.04,149600.0,10.2164,10.2442,10.2164,10.2442,149600.0
2013-07-09 14:30:00,11.03,11.03,10.99,11.01,40800.0,10.2349,10.2349,10.1978,10.2164,40800.0
2013-07-09 15:00:00,11.01,11.04,11.0,11.04,11200.0,10.2164,10.2442,10.2071,10.2442,11200.0
2013-07-09 15:30:00,11.04,11.05,10.98,11.01,225600.0,10.2442,10.2535,10.1885,10.2164,225600.0
2013-07-10 09:30:00,11.01,11.06,11.01,11.04,176000.0,10.2164,10.2628,10.2164,10.2442,176000.0
2013-07-10 10:00:00,11.05,11.05,10.96,10.96,158400.0,10.2535,10.2535,10.17,10.17,158400.0
2013-07-10 10:30:00,10.97,10.97,10.94,10.96,68000.0,10.1792,10.1792,10.1514,10.17,68000.0
2013-07-10 11:00:00,10.95,10.95,10.92,10.93,59200.0,10.1607,10.1607,10.1328,10.1421,59200.0
2013-07-10 11:30:00,10.94,10.98,10.94,10.94,21600.0,10.1514,10.1885,10.1514,10.1514,21600.0
2013-07-10 12:00:00,10.93,10.96,10.93,10.95,23200.0,10.1421,10.17,10.1421,10.1607,23200.0
2013-07-10 12:30:00,10.96,10.96,10.95,10.95,9600.0,10.17,10.17,10.1607,10.1607,9600.0
2013-07-10 13:00:00,10.95,10.95,10.94,10.95,24000.0,10.1607,10.1607,10.1514,10.1607,24000.0
2013-07-10 13:30:00,10.95,10.97,10.94,10.96,28000.0,10.1607,10.1792,10.1514,10.17,28000.0
2013-07-10 14:00:00,10.95,11.11,10.93,11.05,506400.0,10.1607,10.3092,10.1421,10.2535,506400.0
2013-07-10 14:30:00,11.02,11.04,10.91,10.94,251200.0,10.2256,10.2442,10.1236,10.1514,251200.0
2013-07-10 15:00:00,10.96,11.02,10.93,11.0,106400.0,10.17,10.2256,10.1421,10.2071,106400.0
2013-07-10 15:30:00,10.99,11.0,10.95,10.98,178400.0,10.1978,10.2071,10.1607,10.1885,178400.0
2013-07-11 09:30:00,11.35,11.35,11.26,11.3,358400.0,10.5319,10.5319,10.4483,10.4855,358400.0
2013-07-11 10:00:00,11.29,11.29,11.24,11.26,277600.0,10.4762,10.4762,10.4298,10.4483,277600.0
2013-07-11 10:30:00,11.26,11.28,11.21,11.27,202400.0,10.4483,10.4669,10.4019,10.4576,202400.0
2013-07-11 11:00:00,11.27,11.3,11.27,11.3,124800.0,10.4576,10.4855,10.4576,10.4855,124800.0
2013-07-11 11:30:00,11.31,11.31,11.28,11.3,39200.0,10.4947,10.4947,10.4669,10.4855,39200.0
2013-07-11 12:00:00,11.29,11.29,11.26,11.28,42400.0,10.4762,10.4762,10.4483,10.4669,42400.0
2013-07-11 12:30:00,11.27,11.27,11.26,11.26,12000.0,10.4576,10.4576,10.4483,10.4483,12000.0
2013-07-11 13:00:00,11.28,11.28,11.28,11.28,19200.0,10.4669,10.4669,10.4669,10.4669,19200.0
2013-07-11 13:30:00,11.26,11.27,11.26,11.27,11200.0,10.4483,10.4576,10.4483,10.4576,11200.0
2013-07-11 14:00:00,11.27,11.33,11.27,11.32,283200.0,10.4576,10.5133,10.4576,10.504,283200.0
2013-07-11 14:30:00,11.34,11.36,11.33,11.35,116000.0,10.5226,10.5411,10.5133,10.5319,116000.0
2013-07-11 15:00:00,11.32,11.37,11.32,11.37,61600.0,10.504,10.5504,10.504,10.5504,61600.0
2013-07-11 15:30:00,11.35,11.39,11.32,11.34,255200.0,10.5319,10.569,10.504,10.5226,255200.0
2013-07-12 09:30:00,11.36,11.4,11.35,11.35,166400.0,10.5411,10.5782,10.5319,10.5319,166400.0
2013-07-12 10:00:00,11.38,11.41,11.35,11.38,52800.0,10.5597,10.5875,10.5319,10.5597,52800.0
2013-07-12 10:30:00,11.39,11.43,11.38,11.39,125600.0,10.569,10.6061,10.5597,10.569,125600.0
2013-07-12 11:00:00,11.38,11.39,11.38,11.38,16000.0,10.5597,10.569,10.5597,10.5597,16000.0
2013-07-12 11:30:00,11.34,11.34,11.32,11.32,10400.0,10.5226,10.5226,10.504,10.504,10400.0
2013-07-12 12:00:00,11.32,11.34,11.27,11.27,118400.0,10.504,10.5226,10.4576,10.4576,118400.0
2013-07-12 12:30:00,11.27,11.28,11.25,11.26,118400.0,10.4576,10.4669,10.4391,10.4483,118400.0
2013-07-12 13:00:00,11.26,11.32,11.24,11.3,140000.0,10.4483,10.504,10.4298,10.4855,140000.0
2013-07-12 13:30:00,11.28,11.32,11.28,11.31,56000.0,10.4669,10.504,10.4669,10.4947,56000.0
2013-07-12 14:00:00,11.32,11.32,11.26,11.27,33600.0,10.504,10.504,10.4483,10.4576,33600.0
2013-07-12 14:30:00,11.26,11.28,11.25,11.27,16000.0,10.4483,10.4669,10.4391,10.4576,16000.0
2013-07-12 15:00:00,11.27,11.27,11.25,11.26,37600.0,10.4576,10.4576,10.4391,10.4483,37600.0
2013-07-12 15:30:00,11.27,11.34,11.26,11.34,96000.0,10.4576,10.5226,10.4483,10.5226,96000.0
2013-07-15 09:30:00,11.38,11.41,11.34,11.35,170400.0,10.5597,10.5875,10.5226,10.5319,170400.0
2013-07-15 10:00:00,11.34,11.38,11.34,11.36,35200.0,10.5226,10.5597,10.5226,10.5411,35200.0
2013-07-15 10:30:00,11.37,11.37,11.37,11.37,5600.0,10.5504,10.5504,10.5504,10.5504,5600.0
2013-07-15 11:00:00,11.36,11.38,11.36,11.38,5600.0,10.5411,10.5597,10.5411,10.5597,5600.0
2013-07-15 11:30:00,11.38,11.4,11.38,11.38,33600.0,10.5597,10.5782,10.5597,10.5597,33600.0
2013-07-15 12:00:00,11.39,11.41,11.38,11.4,74400.0,10.569,10.5875,10.5597,10.5782,74400.0
2013-07-15 12:30:00,11.4,11.4,11.4,11.4,15200.0,10.5782,10.5782,10.5782,10.5782,15200.0
2013-07-15 13:00:00,11.37,11.4,11.37,11.4,7200.0,10.5504,10.5782,10.5504,10.5782,7200.0
2013-07-15 13:30:00,11.39,11.41,11.38,11.4,11200.0,10.569,10.5875,10.5597,10.5782,11200.0
2013-07-15 14:00:00,11.4,11.42,11.4,11.42,19200.0,10.5782,10.5968,10.5782,10.5968,19200.0
2013-07-15 14:30:00,11.42,11.45,11.41,11.44,59200.0,10.5968,10.6246,10.5875,10.6154,59200.0
2013-07-15 15:00:00,11.44,11.44,11.43,11.43,87200.0,10.6154,10.6154,10.6061,10.6061,87200.0
2013-07-15 15:30:00,11.42,11.42,11.4,11.4,91200.0,10.5968,10.5968,10.5782,10.5782,91200.0
2013-07-16 09:30:00,11.41,11.41,11.35,11.35,85600.0,10.5875,10.5875,10.5319,10.5319,85600.0
2013-07-16 10:00:00,11.38,11.41,11.37,11.38,43200.0,10.5597,10.5875,10.5504,10.5597,43200.0
2013-07-16 10:30:00,11.37,11.39,11.34,11.34,84800.0,10.5504,10.569,10.5226,10.5226,84800.0
2013-07-16 11:00:00,11.35,11.35,11.31,11.32,159200.0,10.5319,10.5319,10.4947,10.504,159200.0
2013-07-16 11:30:00,11.31,11.31,11.27,11.3,35200.0,10.4947,10.4947,10.4576,10.4855,35200.0
2013-07-16 12:00:00,11.31,11.33,11.31,11.33,12000.0,10.4947,10.5133,10.4947,10.5133,12000.0
2013-07-16 12:30:00,11.3,11.3,11.3,11.3,20800.0,10.4855,10.4855,10.4855,10.4855,20800.0
2013-07-16 13:00:00,11.28,11.28,11.25,11.25,52000.0,10.4669,10.4669,10.4391,10.4391,52000.0
2013-07-16 13:30:00,11.25,11.31,11.25,11.31,23200.0,10.4391,10.4947,10.4391,10.4947,23200.0
2013-07-16 14:00:00,11.32,11.35,11.31,11.33,66400.0,10.504,10.5319,10.4947,10.5133,66400.0
2013-07-16 14:30:00,11.31,11.34,11.31,11.32,18400.0,10.4947,10.5226,10.4947,10.504,18400.0
2013-07-16 15:00:00,11.3,11.31,11.28,11.31,60800.0,10.4855,10.4947,10.4669,10.4947,60800.0
2013-07-16 15:30:00,11.31,11.34,11.31,11.32,54400.0,10.4947,10.5226,10.4947,10.504,54400.0
2013-07-17 09:30:00,11.39,11.42,11.33,11.36,132000.0,10.569,10.5968,10.5133,10.5411,132000.0
2013-07-17 10:00:00,11.37,11.41,11.35,11.39,47200.0,10.5504,10.5875,10.5319,10.569,47200.0
2013-07-17 10:30:00,11.39,11.44,11.34,11.35,216000.0,10.569,10.6154,10.5226,10.5319,216000.0
2013-07-17 11:00:00,11.38,11.4,11.35,11.36,35200.0,10.5597,10.5782,10.5319,10.5411,35200.0
2013-07-17 11:30:00,11.35,11.35,11.32,11.33,20800.0,10.5319,10.5319,10.504,10.5133,20800.0
2013-07-17 12:00:00,11.33,11.4,11.33,11.36,44000.0,10.5133,10.5782,10.5133,10.5411,44000.0
2013-07-17 12:30:00,11.36,11.38,11.36,11.36,17600.0,10.5411,10.5597,10.5411,10.5411,17600.0
2013-07-17 13:00:00,11.38,11.38,11.36,11.36,40800.0,10.5597,10.5597,10.5411,10.5411,40800.0
2013-07-17 13:30:00,11.34,11.37,11.33,11.37,55200.0,10.5226,10.5504,10.5133,10.5504,55200.0
2013-07-17 14:00:00,11.38,11.38,11.36,11.36,5600.0,10.5597,10.5597,10.5411,10.5411,5600.0
2013-07-17 14:30:00,11.34,11.35,11.31,11.33,74400.0,10.5226,10.5319,10.4947,10.5133,74400.0
2013-07-17 15:00:00,11.34,11.36,11.34,11.36,42400.0,10.5226,10.5411,10.5226,10.5411,42400.0
2013-07-17 15:30:00,11.34,11.38,11.31,11.36,92000.0,10.5226,10.5597,10.4947,10.5411,92000.0
2013-07-18 09:30:00,11.46,11.56,11.45,11.53,217600.0,10.6339,10.7267,10.6246,10.6989,217600.0
2013-07-18 10:00:00,11.53,11.59,11.52,11.59,207200.0,10.6989,10.7546,10.6896,10.7546,207200.0
2013-07-18 10:30:00,11.59,11.64,11.59,11.63,75200.0,10.7546,10.8009,10.7546,10.7917,75200.0
2013-07-18 11:00:00,11.63,11.64,11.61,11.61,53600.0,10.7917,10.8009,10.7731,10.7731,53600.0
2013-07-18 11:30:00,11.62,11.63,11.6,11.6,136000.0,10.7824,10.7917,10.7638,10.7638,136000.0
2013-07-18 12:00:00,11.61,11.64,11.6,11.6,40000.0,10.7731,10.8009,10.7638,10.7638,40000.0
2013-07-18 12:30:00,11.6,11.6,11.56,11.56,32000.0,10.7638,10.7638,10.7267,10.7267,32000.0
2013-07-18 13:00:00,11.56,11.57,11.51,11.54,28800.0,10.7267,10.736,10.6803,10.7082,28800.0
2013-07-18 13:30:00,11.53,11.56,11.53,11.56,7200.0,10.6989,10.7267,10.6989,10.7267,7200.0
2013-07-18 14:00:00,11.56,11.57,11.56,11.57,4800.0,10.7267,10.736,10.7267,10.736,4800.0
2013-07-18 14:30:00,11.58,11.59,11.57,11.59,24000.0,10.7453,10.7546,10.736,10.7546,24000.0
2013-07-18 15:00:00,11.56,11.56,11.52,11.55,33600.0,10.7267,10.7267,10.6896,10.7174,33600.0
2013-07-18 15:30:00,11.53,11.56,11.53,11.55,112000.0,10.6989,10.7267,10.6989,10.7174,112000.0
2013-07-19 09:30:00,11.5,11.51,11.43,11.45,230400.0,10.671,10.6803,10.6061,10.6246,230400.0
2013-07-19 10:00:00,11.47,11.51,11.46,11.47,198400.0,10.6432,10.6803,10.6339,10.6432,198400.0
2013-07-19 10:30:00,11.48,11.51,11.47,11.5,104800.0,10.6525,10.6803,10.6432,10.671,104800.0
2013-07-19 11:00:00,11.51,11.52,11.48,11.52,26400.0,10.6803,10.6896,10.6525,10.6896,26400.0
2013-07-19 11:30:00,11.52,11.52,11.47,11.47,22400.0,10.6896,10.6896,10.6432,10.6432,22400.0
2013-07-19 12:00:00,11.48,11.49,11.48,11.49,18400.0,10.6525,10.6618,10.6525,10.6618,18400.0
2013-07-19 12:30:00,11.49,11.49,11.49,11.49,3200.0,10.6618,10.6618,10.6618,10.6618,3200.0
2013-07-19 13:00:00,11.5,11.51,11.5,11.51,8800.0,10.671,10.6803,10.671,10.6803,8800.0
2013-07-19 13:30:00,11.49,11.51,11.49,11.51,30400.0,10.6618,10.6803,10.6618,10.6803,30400.0
2013-07-19 14:00:00,11.52,11.54,11.52,11.52,88800.0,10.6896,10.7082,10.6896,10.6896,88800.0
2013-07-19 14:30:00,11.53,11.53,11.51,11.51,7200.0,10.6989,10.6989,10.6803,10.6803,7200.0
2013-07-19 15:00:00,11.53,11.53,11.5,11.5,40000.0,10.6989,10.6989,10.671,10.671,40000.0
2013-07-19 15:30:00,11.52,11.54,11.51,11.54,80000.0,10.6896,10.7082,10.6803,10.7082,80000.0
2013-07-22 09:30:00,11.54,11.57,11.49,11.5,69600.0,10.7082,10.736,10.6618,10.671,69600.0
2013-07-22 10:00:00,11.51,11.55,11.49,11.52,72800.0,10.6803,10.7174,10.6618,10.6896,72800.0
2013-07-22 10:30:00,11.52,11.57,11.51,11.55,114400.0,10.6896,10.736,10.6803,10.7174,114400.0
2013-07-22 11:00:00,11.58,11.61,11.57,11.6,56800.0,10.7453,10.7731,10.736,10.7638,56800.0
2013-07-22 11:30:00,11.6,11.61,11.57,11.58,23200.0,10.7638,10.7731,10.736,10.7453,23200.0
2013-07-22 12:00:00,11.58,11.59,11.58,11.59,12000.0,10.7453,10.7546,10.7453,10.7546,12000.0
2013-07-22 12:30:00,11.58,11.59,11.58,11.58,6400.0,10.7453,10.7546,10.7453,10.7453,6400.0
2013-07-22 13:00:00,11.57,11.57,11.55,11.55,16800.0,10.736,10.736,10.7174,10.7174,16800.0
2013-07-22 13:30:00,11.55,11.55,11.52,11.52,29600.0,10.7174,10.7174,10.6896,10.6896,29600.0
2013-07-22 14:00:00,11.53,11.55,11.53,11.54,27200.0,10.6989,10.7174,10.6989,10.7082,27200.0
2013-07-22 14:30:00,11.54,11.56,11.54,11.56,27200.0,10.7082,10.7267,10.7082,10.7267,27200.0
2013-07-22 15:00:00,11.56,11.56,11.56,11.56,2400.0,10.7267,10.7267,10.7267,10.7267,2400.0
2013-07-22 15:30:00,11.56,11.56,11.53,11.56,31200.0,10.7267,10.7267,10.6989,10.7267,31200.0
2013-07-23 09:30:00,11.64,11.68,11.64,11.65,124800.0,10.8009,10.8381,10.8009,10.8102,124800.0
2013-07-23 10:00:00,11.64,11.64,11.61,11.62,62400.0,10.8009,10.8009,10.7731,10.7824,62400.0
2013-07-23 10:30:00,11.59,11.6,11.56,11.6,40000.0,10.7546,10.7638,10.7267,10.7638,40000.0
2013-07-23 11:00:00,11.56,11.59,11.55,11.59,92000.0,10.7267,10.7546,10.7174,10.7546,92000.0
2013-07-23 11:30:00,11.58,11.61,11.58,11.59,27200.0,10.7453,10.7731,10.7453,10.7546,27200.0
2013-07-23 12:00:00,11.6,11.61,11.59,11.61,57600.0,10.7638,10.7731,10.7546,10.7731,57600.0
2013-07-23 12:30:00,11.61,11.61,11.59,11.59,58400.0,10.7731,10.7731,10.7546,10.7546,58400.0
2013-07-23 13:00:00,11.6,11.64,11.6,11.63,34400.0,10.7638,10.8009,10.7638,10.7917,34400.0
2013-07-23 13:30:00,11.64,11.65,11.63,11.63,47200.0,10.8009,10.8102,10.7917,10.7917,47200.0
2013-07-23 14:00:00,11.64,11.65,11.63,11.63,8800.0,10.8009,10.8102,10.7917,10.7917,8800.0
2013-07-23 14:30:00,11.64,11.67,11.63,11.66,48000.0,10.8009,10.8288,10.7917,10.8195,48000.0
2013-07-23 15:00:00,11.65,11.66,11.63,11.63,22400.0,10.8102,10.8195,10.7917,10.7917,22400.0
2013-07-23 15:30:00,11.65,11.65,11.6,11.61,55200.0,10.8102,10.8102,10.7638,10.7731,55200.0
2013-07-24 09:30:00,11.69,11.69,11.56,11.56,124000.0,10.8473,10.8473,10.7267,10.7267,124000.0
2013-07-24 10:00:00,11.54,11.56,11.47,11.49,333600.0,10.7082,10.7267,10.6432,10.6618,333600.0
2013-07-24 10:30:00,11.48,11.55,11.48,11.55,189600.0,10.6525,10.7174,10.6525,10.7174,189600.0
2013-07-24 11:00:00,11.54,11.57,11.51,11.57,88800.0,10.7082,10.736,10.6803,10.736,88800.0
2013-07-24 11:30:00,11.58,11.59,11.57,11.58,84000.0,10.7453,10.7546,10.736,10.7453,84000.0
2013-07-24 12:00:00,11.54,11.55,11.48,11.48,101600.0,10.7082,10.7174,10.6525,10.6525,101600.0
2013-07-24 12:30:00,11.48,11.5,11.47,11.48,68800.0,10.6525,10.671,10.6432,10.6525,68800.0
2013-07-24 13:00:00,11.5,11.51,11.44,11.48,56000.0,10.671,10.6803,10.6154,10.6525,56000.0
2013-07-24 13:30:00,11.45,11.47,11.44,11.47,23200.0,10.6246,10.6432,10.6154,10.6432,23200.0
2013-07-24 14:00:00,11.48,11.51,11.48,11.49,19200.0,10.6525,10.6803,10.6525,10.6618,19200.0
2013-07-24 14:30:00,11.48,11.52,11.48,11.51,14400.0,10.6525,10.6896,10.6525,10.6803,14400.0
2013-07-24 15:00:00,11.47,11.49,11.46,11.49,15200.0,10.6432,10.6618,10.6339,10.6618,15200.0
2013-07-24 15:30:00,11.5,11.55,11.48,11.54,165600.0,10.671,10.7174,10.6525,10.7082,165600.0
2013-07-25 09:30:00,11.4,11.45,11.37,11.44,319200.0,10.5782,10.6246,10.5504,10.6154,319200.0
2013-07-25 10:00:00,11.44,11.47,11.44,11.44,188800.0,10.6154,10.6432,10.6154,10.6154,188800.0
2013-07-25 10:30:00,11.45,11.45,11.41,11.42,55200.0,10.6246,10.6246,10.5875,10.5968,55200.0
2013-07-25 11:00:00,11.43,11.43,11.35,11.35,64000.0,10.6061,10.6061,10.5319,10.5319,64000.0
2013-07-25 11:30:00,11.35,11.4,11.35,11.39,102400.0,10.5319,10.5782,10.5319,10.569,102400.0
2013-07-25 12:00:00,11.38,11.46,11.38,11.45,93600.0,10.5597,10.6339,10.5597,10.6246,93600.0
2013-07-25 12:30:00,11.45,11.56,11.45,11.55,320000.0,10.6246,10.7267,10.6246,10.7174,320000.0
2013-07-25 13:00:00,11.56,11.57,11.54,11.55,272800.0,10.7267,10.736,10.7082,10.7174,272800.0
2013-07-25 13:30:00,11.55,11.57,11.53,11.54,51200.0,10.7174,10.736,10.6989,10.7082,51200.0
2013-07-25 14:00:00,11.53,11.57,11.49,11.5,112000.0,10.6989,10.736,10.6618,10.671,112000.0
2013-07-25 14:30:00,11.51,11.52,11.47,11.47,68000.0,10.6803,10.6896,10.6432,10.6432,68000.0
2013-07-25 15:00:00,11.47,11.58,11.47,11.55,186400.0,10.6432,10.7453,10.6432,10.7174,186400.0
2013-07-25 15:30:00,11.54,11.58,11.54,11.56,124000.0,10.7082,10.7453,10.7082,10.7267,124000.0
2013-07-26 09:30:00,11.39,11.43,11.38,11.43,245600.0,10.569,10.6061,10.5597,10.6061,245600.0
2013-07-26 10:00:00,11.42,11.45,11.36,11.37,253600.0,10.5968,10.6246,10.5411,10.5504,253600.0
2013-07-26 10:30:00,11.36,11.38,11.23,11.26,519200.0,10.5411,10.5597,10.4205,10.4483,519200.0
2013-07-26 11:00:00,11.26,11.31,11.24,11.29,367200.0,10.4483,10.4947,10.4298,10.4762,367200.0
2013-07-26 11:30:00,11.29,11.33,11.28,11.33,96000.0,10.4762,10.5133,10.4669,10.5133,96000.0
2013-07-26 12:00:00,11.34,11.36,11.34,11.36,100000.0,10.5226,10.5411,10.5226,10.5411,100000.0
2013-07-26 12:30:00,11.35,11.4,11.35,11.38,147200.0,10.5319,10.5782,10.5319,10.5597,147200.0
2013-07-26 13:00:00,11.38,11.45,11.38,11.45,87200.0,10.5597,10.6246,10.5597,10.6246,87200.0
2013-07-26 13:30:00,11.45,11.46,11.44,11.45,8800.0,10.6246,10.6339,10.6154,10.6246,8800.0
2013-07-26 14:00:00,11.45,11.5,11.43,11.43,67200.0,10.6246,10.671,10.6061,10.6061,67200.0
2013-07-26 14:30:00,11.45,11.51,11.44,11.49,125600.0,10.6246,10.6803,10.6154,10.6618,125600.0
2013-07-26 15:00:00,11.48,11.54,11.47,11.52,131200.0,10.6525,10.7082,10.6432,10.6896,131200.0
2013-07-26 15:30:00,11.53,11.58,11.51,11.56,240000.0,10.6989,10.7453,10.6803,10.7267,240000.0
2013-07-29 09:30:00,11.5,11.55,11.48,11.52,112800.0,10.671,10.7174,10.6525,10.6896,112800.0
2013-07-29 10:00:00,11.54,11.54,11.47,11.51,78400.0,10.7082,10.7082,10.6432,10.6803,78400.0
2013-07-29 10:30:00,11.49,11.51,11.47,11.5,136800.0,10.6618,10.6803,10.6432,10.671,136800.0
2013-07-29 11:00:00,11.5,11.5,11.41,11.41,181600.0,10.671,10.671,10.5875,10.5875,181600.0
2013-07-29 11:30:00,11.43,11.43,11.4,11.43,32000.0,10.6061,10.6061,10.5782,10.6061,32000.0
2013-07-29 12:00:00,11.43,11.47,11.43,11.46,61600.0,10.6061,10.6432,10.6061,10.6339,61600.0
2013-07-29 12:30:00,11.46,11.49,11.45,11.47,16000.0,10.6339,10.6618,10.6246,10.6432,16000.0
2013-07-29 13:00:00,11.47,11.49,11.47,11.49,13600.0,10.6432,10.6618,10.6432,10.6618,13600.0
2013-07-29 13:30:00,11.46,11.47,11.45,11.47,41600.0,10.6339,10.6432,10.6246,10.6432,41600.0
2013-07-29 14:00:00,11.48,11.53,11.48,11.52,92800.0,10.6525,10.6989,10.6525,10.6896,92800.0
2013-07-29 14:30:00,11.53,11.54,11.52,11.53,60800.0,10.6989,10.7082,10.6896,10.6989,60800.0
2013-07-29 15:00:00,11.52,11.53,11.49,11.51,20000.0,10.6896,10.6989,10.6618,10.6803,20000.0
2013-07-29 15:30:00,11.51,11.52,11.47,11.5,124000.0,10.6803,10.6896,10.6432,10.671,124000.0
2013-07-30 09:30:00,11.62,11.65,11.56,11.59,96800.0,10.7824,10.8102,10.7267,10.7546,96800.0
2013-07-30 10:00:00,11.6,11.61,11.58,11.6,31200.0,10.7638,10.7731,10.7453,10.7638,31200.0
2013-07-30 10:30:00,11.58,11.58,11.53,11.53,8000.0,10.7453,10.7453,10.6989,10.6989,8000.0
2013-07-30 11:00:00,11.53,11.54,11.5,11.54,32000.0,10.6989,10.7082,10.671,10.7082,32000.0
2013-07-30 11:30:00,11.55,11.56,11.54,11.56,32000.0,10.7174,10.7267,10.7082,10.7267,32000.0
2013-07-30 12:00:00,11.55,11.55,11.51,11.53,20000.0,10.7174,10.7174,10.6803,10.6989,20000.0
2013-07-30 12:30:00,11.52,11.54,11.51,11.53,32000.0,10.6896,10.7082,10.6803,10.6989,32000.0
2013-07-30 13:00:00,11.52,11.52,11.44,11.44,20800.0,10.6896,10.6896,10.6154,10.6154,20800.0
2013-07-30 13:30:00,11.43,11.44,11.4,11.44,378400.0,10.6061,10.6154,10.5782,10.6154,378400.0
2013-07-30 14:00:00,11.43,11.45,11.43,11.45,28000.0,10.6061,10.6246,10.6061,10.6246,28000.0
2013-07-30 14:30:00,11.47,11.47,11.46,11.47,11200.0,10.6432,10.6432,10.6339,10.6432,11200.0
2013-07-30 15:00:00,11.47,11.55,11.47,11.54,53600.0,10.6432,10.7174,10.6432,10.7082,53600.0
2013-07-30 15:30:00,11.54,11.55,11.5,11.51,62400.0,10.7082,10.7174,10.671,10.6803,62400.0
2013-07-31 09:30:00,11.54,11.63,11.54,11.6,104800.0,10.7082,10.7917,10.7082,10.7638,104800.0
2013-07-31 10:00:00,11.6,11.7,11.59,11.69,183200.0,10.7638,10.8566,10.7546,10.8473,183200.0
2013-07-31 10:30:00,11.7,11.75,11.7,11.71,179200.0,10.8566,10.903,10.8566,10.8659,179200.0
2013-07-31 11:00:00,11.71,11.71,11.65,11.65,82400.0,10.8659,10.8659,10.8102,10.8102,82400.0
2013-07-31 11:30:00,11.64,11.65,11.62,11.62,61600.0,10.8009,10.8102,10.7824,10.7824,61600.0
2013-07-31 12:00:00,11.61,11.63,11.61,11.61,40000.0,10.7731,10.7917,10.7731,10.7731,40000.0
2013-07-31 12:30:00,11.61,11.61,11.53,11.53,151200.0,10.7731,10.7731,10.6989,10.6989,151200.0
2013-07-31 13:00:00,11.53,11.53,11.51,11.52,28000.0,10.6989,10.6989,10.6803,10.6896,28000.0
2013-07-31 13:30:00,11.52,11.52,11.51,11.52,12800.0,10.6896,10.6896,10.6803,10.6896,12800.0
2013-07-31 14:00:00,11.53,11.6,11.37,11.53,214400.0,10.6989,10.7638,10.5504,10.6989,214400.0
2013-07-31 14:30:00,11.55,11.67,11.55,11.65,233600.0,10.7174,10.8288,10.7174,10.8102,233600.0
2013-07-31 15:00:00,11.67,11.67,11.56,11.61,106400.0,10.8288,10.8288,10.7267,10.7731,106400.0
2013-07-31 15:30:00,11.57,11.57,11.43,11.47,128800.0,10.736,10.736,10.6061,10.6432,128800.0
2013-08-01 09:30:00,11.73,11.78,11.71,11.72,320800.0,10.8845,10.9309,10.8659,10.8752,320800.0
2013-08-01 10:00:00,11.72,11.78,11.72,11.77,80800.0,10.8752,10.9309,10.8752,10.9216,80800.0
2013-08-01 10:30:00,11.75,11.75,11.71,11.71,79200.0,10.903,10.903,10.8659,10.8659,79200.0
2013-08-01 11:00:00,11.71,11.73,11.71,11.72,20000.0,10.8659,10.8845,10.8659,10.8752,20000.0
2013-08-01 11:30:00,11.73,11.73,11.71,11.72,9600.0,10.8845,10.8845,10.8659,10.8752,9600.0
2013-08-01 12:00:00,11.72,11.73,11.69,11.73,50400.0,10.8752,10.8845,10.8473,10.8845,50400.0
2013-08-01 12:30:00,11.74,11.74,11.7,11.7,20000.0,10.8937,10.8937,10.8566,10.8566,20000.0
2013-08-01 13:00:00,11.69,11.7,11.69,11.7,9600.0,10.8473,10.8566,10.8473,10.8566,9600.0
2013-08-01 13:30:00,11.7,11.73,11.7,11.73,52000.0,10.8566,10.8845,10.8566,10.8845,52000.0
2013-08-01 14:00:00,11.73,11.76,11.72,11.76,131200.0,10.8845,10.9123,10.8752,10.9123,131200.0
2013-08-01 14:30:00,11.75,11.75,11.73,11.74,28000.0,10.903,10.903,10.8845,10.8937,28000.0
2013-08-01 15:00:00,11.73,11.73,11.68,11.69,16000.0,10.8845,10.8845,10.8381,10.8473,16000.0
2013-08-01 15:30:00,11.7,11.74,11.7,11.71,144000.0,10.8566,10.8937,10.8566,10.8659,144000.0
2013-08-02 09:30:00,11.63,11.63,11.57,11.61,151200.0,10.7917,10.7917,10.736,10.7731,151200.0
2013-08-02 10:00:00,11.63,11.67,11.6,11.67,124000.0,10.7917,10.8288,10.7638,10.8288,124000.0
2013-08-02 10:30:00,11.66,11.66,11.62,11.62,77600.0,10.8195,10.8195,10.7824,10.7824,77600.0
2013-08-02 11:00:00,11.59,11.64,11.58,11.64,27200.0,10.7546,10.8009,10.7453,10.8009,27200.0
2013-08-02 11:30:00,11.65,11.68,11.65,11.66,78400.0,10.8102,10.8381,10.8102,10.8195,78400.0
2013-08-02 12:00:00,11.68,11.69,11.67,11.69,63200.0,10.8381,10.8473,10.8288,10.8473,63200.0
2013-08-02 12:30:00,11.68,11.71,11.68,11.69,51200.0,10.8381,10.8659,10.8381,10.8473,51200.0
2013-08-02 13:00:00,11.69,11.72,11.69,11.72,35200.0,10.8473,10.8752,10.8473,10.8752,35200.0
2013-08-02 13:30:00,11.69,11.7,11.68,11.7,35200.0,10.8473,10.8566,10.8381,10.8566,35200.0
2013-08-02 14:00:00,11.7,11.7,11.7,11.7,6400.0,10.8566,10.8566,10.8566,10.8566,6400.0
2013-08-02 14:30:00,11.68,11.72,11.68,11.71,20800.0,10.8381,10.8752,10.8381,10.8659,20800.0
2013-08-02 15:00:00,11.72,11.74,11.72,11.74,24000.0,10.8752,10.8937,10.8752,10.8937,24000.0
2013-08-02 15:30:00,11.73,11.79,11.72,11.79,135200.0,10.8845,10.9401,10.8752,10.9401,135200.0
2013-08-05 09:30:00,11.73,11.73,11.63,11.67,92800.0,10.8845,10.8845,10.7917,10.8288,92800.0
2013-08-05 10:00:00,11.67,11.72,11.67,11.71,128800.0,10.8288,10.8752,10.8288,10.8659,128800.0
2013-08-05 10:30:00,11.73,11.74,11.73,11.74,21600.0,10.8845,10.8937,10.8845,10.8937,21600.0
2013-08-05 11:00:00,11.72,11.72,11.71,11.71,24000.0,10.8752,10.8752,10.8659,10.8659,24000.0
2013-08-05 11:30:00,11.69,11.69,11.68,11.68,24000.0,10.8473,10.8473,10.8381,10.8381,24000.0
2013-08-05 12:00:00,11.68,11.7,11.68,11.7,11200.0,10.8381,10.8566,10.8381,10.8566,11200.0
2013-08-05 12:30:00,11.69,11.69,11.67,11.69,51200.0,10.8473,10.8473,10.8288,10.8473,51200.0
2013-08-05 13:00:00,11.69,11.69,11.64,11.65,54400.0,10.8473,10.8473,10.8009,10.8102,54400.0
2013-08-05 13:30:00,11.67,11.69,11.66,11.69,62400.0,10.8288,10.8473,10.8195,10.8473,62400.0
2013-08-05 14:00:00,11.68,11.68,11.66,11.68,35200.0,10.8381,10.8381,10.8195,10.8381,35200.0
2013-08-05 14:30:00,11.67,11.68,11.67,11.68,41600.0,10.8288,10.8381,10.8288,10.8381,41600.0
2013-08-05 15:00:00,11.68,11.72,11.68,11.72,30400.0,10.8381,10.8752,10.8381,10.8752,30400.0
2013-08-05 15:30:00,11.71,11.72,11.68,11.7,122400.0,10.8659,10.8752,10.8381,10.8566,122400.0
2013-08-06 09:30:00,11.68,11.68,11.48,11.52,382400.0,10.8381,10.8381,10.6525,10.6896,382400.0
2013-08-06 10:00:00,11.51,11.51,11.47,11.5,244000.0,10.6803,10.6803,10.6432,10.671,244000.0
2013-08-06 10:30:00,11.5,11.5,11.4,11.4,258400.0,10.671,10.671,10.5782,10.5782,258400.0
2013-08-06 11:00:00,11.39,11.46,11.39,11.46,189600.0,10.569,10.6339,10.569,10.6339,189600.0
2013-08-06 11:30:00,11.46,11.49,11.46,11.49,12800.0,10.6339,10.6618,10.6339,10.6618,12800.0
2013-08-06 12:00:00,11.5,11.5,11.46,11.46,81600.0,10.671,10.671,10.6339,10.6339,81600.0
2013-08-06 12:30:00,11.47,11.51,11.47,11.51,28000.0,10.6432,10.6803,10.6432,10.6803,28000.0
2013-08-06 13:00:00,11.51,11.51,11.51,11.51,10400.0,10.6803,10.6803,10.6803,10.6803,10400.0
2013-08-06 13:30:00,11.51,11.51,11.47,11.47,39200.0,10.6803,10.6803,10.6432,10.6432,39200.0
2013-08-06 14:00:00,11.47,11.49,11.45,11.49,47200.0,10.6432,10.6618,10.6246,10.6618,47200.0
2013-08-06 14:30:00,11.49,11.49,11.48,11.49,10400.0,10.6618,10.6618,10.6525,10.6618,10400.0
2013-08-06 15:00:00,11.5,11.5,11.49,11.49,12800.0,10.671,10.671,10.6618,10.6618,12800.0
2013-08-06 15:30:00,11.49,11.5,11.46,11.49,108800.0,10.6618,10.671,10.6339,10.6618,108800.0
2013-08-07 09:30:00,11.37,11.41,11.32,11.34,263200.0,10.5504,10.5875,10.504,10.5226,263200.0
2013-08-07 10:00:00,11.34,11.34,11.3,11.32,222400.0,10.5226,10.5226,10.4855,10.504,222400.0
2013-08-07 10:30:00,11.31,11.36,11.31,11.36,140000.0,10.4947,10.5411,10.4947,10.5411,140000.0
2013-08-07 11:00:00,11.36,11.38,11.35,11.35,148000.0,10.5411,10.5597,10.5319,10.5319,148000.0
2013-08-07 11:30:00,11.34,11.35,11.32,11.34,46400.0,10.5226,10.5319,10.504,10.5226,46400.0
2013-08-07 12:00:00,11.34,11.39,11.34,11.36,400000.0,10.5226,10.569,10.5226,10.5411,400000.0
2013-08-07 12:30:00,11.36,11.41,11.36,11.39,245600.0,10.5411,10.5875,10.5411,10.569,245600.0
2013-08-07 13:00:00,11.42,11.42,11.41,11.42,4000.0,10.5968,10.5968,10.5875,10.5968,4000.0
2013-08-07 13:30:00,11.41,11.41,11.38,11.38,5600.0,10.5875,10.5875,10.5597,10.5597,5600.0
2013-08-07 14:00:00,11.39,11.4,11.39,11.4,4000.0,10.569,10.5782,10.569,10.5782,4000.0
2013-08-07 14:30:00,11.37,11.39,11.36,11.39,31200.0,10.5504,10.569,10.5411,10.569,31200.0
2013-08-07 15:00:00,11.4,11.44,11.4,11.42,56800.0,10.5782,10.6154,10.5782,10.5968,56800.0
2013-08-07 15:30:00,11.43,11.46,11.39,11.41,197600.0,10.6061,10.6339,10.569,10.5875,197600.0
2013-08-08 09:30:00,11.6,11.62,11.48,11.49,164000.0,10.7638,10.7824,10.6525,10.6618,164000.0
2013-08-08 10:00:00,11.5,11.5,11.38,11.4,73600.0,10.671,10.671,10.5597,10.5782,73600.0
2013-08-08 10:30:00,11.4,11.4,11.3,11.32,127200.0,10.5782,10.5782,10.4855,10.504,127200.0
2013-08-08 11:00:00,11.32,11.35,11.31,11.35,93600.0,10.504,10.5319,10.4947,10.5319,93600.0
2013-08-08 11:30:00,11.35,11.39,11.35,11.39,69600.0,10.5319,10.569,10.5319,10.569,69600.0
2013-08-08 12:00:00,11.39,11.47,11.39,11.47,123200.0,10.569,10.6432,10.569,10.6432,123200.0
2013-08-08 12:30:00,11.48,11.53,11.48,11.52,58400.0,10.6525,10.6989,10.6525,10.6896,58400.0
2013-08-08 13:00:00,11.53,11.56,11.52,11.52,99200.0,10.6989,10.7267,10.6896,10.6896,99200.0
2013-08-08 13:30:00,11.52,11.52,11.49,11.51,17600.0,10.6896,10.6896,10.6618,10.6803,17600.0
2013-08-08 14:00:00,11.5,11.5,11.5,11.5,3200.0,10.671,10.671,10.671,10.671,3200.0
2013-08-08 14:30:00,11.52,11.52,11.49,11.5,12000.0,10.6896,10.6896,10.6618,10.671,12000.0
2013-08-08 15:00:00,11.49,11.49,11.47,11.48,27200.0,10.6618,10.6618,10.6432,10.6525,27200.0
2013-08-08 15:30:00,11.49,11.51,11.46,11.46,74400.0,10.6618,10.6803,10.6339,10.6339,74400.0
2013-08-09 09:30:00,11.41,11.5,11.39,11.47,106400.0,10.5875,10.671,10.569,10.6432,106400.0
2013-08-09 10:00:00,11.46,11.46,11.36,11.37,117600.0,10.6339,10.6339,10.5411,10.5504,117600.0
2013-08-09 10:30:00,11.38,11.4,11.31,11.32,105600.0,10.5597,10.5782,10.4947,10.504,105600.0
2013-08-09 11:00:00,11.31,11.31,11.14,11.18,266400.0,10.4947,10.4947,10.337,10.3741,266400.0
2013-08-09 11:30:00,11.18,11.24,11.18,11.23,72800.0,10.3741,10.4298,10.3741,10.4205,72800.0
2013-08-09 12:00:00,11.21,11.25,11.2,11.25,127200.0,10.4019,10.4391,10.3927,10.4391,127200.0
2013-08-09 12:30:00,11.27,11.3,11.26,11.29,84800.0,10.4576,10.4855,10.4483,10.4762,84800.0
2013-08-09 13:00:00,11.28,11.34,11.28,11.34,43200.0,10.4669,10.5226,10.4669,10.5226,43200.0
2013-08-09 13:30:00,11.35,11.36,11.33,11.35,68000.0,10.5319,10.5411,10.5133,10.5319,68000.0
2013-08-09 14:00:00,11.35,11.36,11.31,11.35,34400.0,10.5319,10.5411,10.4947,10.5319,34400.0
2013-08-09 14:30:00,11.35,11.36,11.32,11.34,30400.0,10.5319,10.5411,10.504,10.5226,30400.0
2013-08-09 15:00:00,11.32,11.36,11.32,11.36,12800.0,10.504,10.5411,10.504,10.5411,12800.0
2013-08-09 15:30:00,11.33,11.34,11.29,11.31,96800.0,10.5133,10.5226,10.4762,10.4947,96800.0
2013-08-12 09:30:00,11.16,11.27,11.15,11.26,104800.0,10.3555,10.4576,10.3463,10.4483,104800.0
2013-08-12 10:00:00,11.28,11.29,11.25,11.26,23200.0,10.4669,10.4762,10.4391,10.4483,23200.0
2013-08-12 10:30:00,11.28,11.35,11.28,11.35,100000.0,10.4669,10.5319,10.4669,10.5319,100000.0
2013-08-12 11:00:00,11.36,11.36,11.32,11.32,12800.0,10.5411,10.5411,10.504,10.504,12800.0
2013-08-12 11:30:00,11.33,11.34,11.29,11.3,53600.0,10.5133,10.5226,10.4762,10.4855,53600.0
2013-08-12 12:00:00,11.3,11.31,11.27,11.27,31200.0,10.4855,10.4947,10.4576,10.4576,31200.0
2013-08-12 12:30:00,11.24,11.29,11.24,11.29,16000.0,10.4298,10.4762,10.4298,10.4762,16000.0
2013-08-12 13:00:00,11.3,11.3,11.25,11.26,23200.0,10.4855,10.4855,10.4391,10.4483,23200.0
2013-08-12 13:30:00,11.27,11.29,11.23,11.24,50400.0,10.4576,10.4762,10.4205,10.4298,50400.0
2013-08-12 14:00:00,11.24,11.25,11.24,11.25,15200.0,10.4298,10.4391,10.4298,10.4391,15200.0
2013-08-12 14:30:00,11.25,11.28,11.25,11.28,21600.0,10.4391,10.4669,10.4391,10.4669,21600.0
2013-08-12 15:00:00,11.32,11.32,11.31,11.31,6400.0,10.504,10.504,10.4947,10.4947,6400.0
2013-08-12 15:30:00,11.31,11.34,11.3,11.31,117600.0,10.4947,10.5226,10.4855,10.4947,117600.0
2013-08-13 09:30:00,11.37,11.38,11.26,11.26,83200.0,10.5504,10.5597,10.4483,10.4483,83200.0
2013-08-13 10:00:00,11.27,11.28,11.14,11.18,144800.0,10.4576,10.4669,10.337,10.3741,144800.0
2013-08-13 10:30:00,11.17,11.21,11.17,11.17,61600.0,10.3648,10.4019,10.3648,10.3648,61600.0
2013-08-13 11:00:00,11.17,11.25,11.17,11.24,73600.0,10.3648,10.4391,10.3648,10.4298,73600.0
2013-08-13 11:30:00,11.25,11.27,11.25,11.25,54400.0,10.4391,10.4576,10.4391,10.4391,54400.0
2013-08-13 12:00:00,11.28,11.34,11.28,11.34,54400.0,10.4669,10.5226,10.4669,10.5226,54400.0
2013-08-13 12:30:00,11.35,11.44,11.35,11.41,52800.0,10.5319,10.6154,10.5319,10.5875,52800.0
2013-08-13 13:00:00,11.42,11.5,11.42,11.49,146400.0,10.5968,10.671,10.5968,10.6618,146400.0
2013-08-13 13:30:00,11.47,11.47,11.44,11.44,47200.0,10.6432,10.6432,10.6154,10.6154,47200.0
2013-08-13 14:00:00,11.44,11.45,11.44,11.45,20800.0,10.6154,10.6246,10.6154,10.6246,20800.0
2013-08-13 14:30:00,11.41,11.41,11.39,11.4,32000.0,10.5875,10.5875,10.569,10.5782,32000.0
2013-08-13 15:00:00,11.42,11.43,11.39,11.42,82400.0,10.5968,10.6061,10.569,10.5968,82400.0
2013-08-13 15:30:00,11.41,11.41,11.37,11.38,92800.0,10.5875,10.5875,10.5504,10.5597,92800.0
2013-08-14 09:30:00,11.34,11.37,11.25,11.3,170400.0,10.5226,10.5504,10.4391,10.4855,170400.0
2013-08-14 10:00:00,11.31,11.33,11.26,11.29,76000.0,10.4947,10.5133,10.4483,10.4762,76000.0
2013-08-14 10:30:00,11.3,11.3,11.17,11.21,124800.0,10.4855,10.4855,10.3648,10.4019,124800.0
2013-08-14 11:00:00,11.19,11.24,11.18,11.23,253600.0,10.3834,10.4298,10.3741,10.4205,253600.0
2013-08-14 11:30:00,11.24,11.26,11.19,11.2,203200.0,10.4298,10.4483,10.3834,10.3927,203200.0
2013-08-14 12:00:00,11.23,11.24,11.19,11.24,62400.0,10.4205,10.4298,10.3834,10.4298,62400.0
2013-08-14 12:30:00,11.24,11.25,11.2,11.2,99200.0,10.4298,10.4391,10.3927,10.3927,99200.0
2013-08-14 13:00:00,11.19,11.22,11.19,11.19,22400.0,10.3834,10.4112,10.3834,10.3834,22400.0
2013-08-14 13:30:00,11.18,11.18,11.1,11.13,240800.0,10.3741,10.3741,10.2999,10.3277,240800.0
2013-08-14 14:00:00,11.18,11.18,11.12,11.13,42400.0,10.3741,10.3741,10.3184,10.3277,42400.0
2013-08-14 14:30:00,11.12,11.17,11.12,11.16,37600.0,10.3184,10.3648,10.3184,10.3555,37600.0
2013-08-14 15:00:00,11.17,11.23,11.15,11.2,57600.0,10.3648,10.4205,10.3463,10.3927,57600.0
2013-08-14 15:30:00,11.16,11.17,11.14,11.15,105600.0,10.3555,10.3648,10.337,10.3463,105600.0
2013-08-15 09:30:00,10.9,10.9,10.72,10.74,388000.0,10.1143,10.1143,9.9473,9.9658,388000.0
2013-08-15 10:00:00,10.75,10.77,10.66,10.74,452800.0,9.9751,9.9937,9.8916,9.9658,452800.0
2013-08-15 10:30:00,10.73,10.76,10.66,10.69,277600.0,9.9565,9.9844,9.8916,9.9194,277600.0
2013-08-15 11:00:00,10.7,10.78,10.7,10.78,133600.0,9.9287,10.0029,9.9287,10.0029,133600.0
2013-08-15 11:30:00,10.78,10.8,10.73,10.73,117600.0,10.0029,10.0215,9.9565,9.9565,117600.0
2013-08-15 12:00:00,10.74,10.79,10.72,10.77,17600.0,9.9658,10.0122,9.9473,9.9937,17600.0
2013-08-15 12:30:00,10.78,10.79,10.73,10.75,60800.0,10.0029,10.0122,9.9565,9.9751,60800.0
2013-08-15 13:00:00,10.74,10.74,10.64,10.67,166400.0,9.9658,9.9658,9.873,9.9009,166400.0
2013-08-15 13:30:00,10.67,10.71,10.67,10.7,187200.0,9.9009,9.938,9.9009,9.9287,187200.0
2013-08-15 14:00:00,10.68,10.72,10.63,10.72,81600.0,9.9101,9.9473,9.8638,9.9473,81600.0
2013-08-15 14:30:00,10.71,10.74,10.69,10.72,101600.0,9.938,9.9658,9.9194,9.9473,101600.0
2013-08-15 15:00:00,10.71,10.71,10.64,10.66,104800.0,9.938,9.938,9.873,9.8916,104800.0
2013-08-15 15:30:00,10.66,10.71,10.65,10.67,172000.0,9.8916,9.938,9.8823,9.9009,172000.0
2013-08-16 09:30:00,10.66,10.68,10.6,10.66,187200.0,9.8916,9.9101,9.8359,9.8916,187200.0
2013-08-16 10:00:00,10.7,10.71,10.64,10.68,96800.0,9.9287,9.938,9.873,9.9101,96800.0
2013-08-16 10:30:00,10.68,10.72,10.67,10.71,66400.0,9.9101,9.9473,9.9009,9.938,66400.0
2013-08-16 11:00:00,10.71,10.71,10.66,10.66,36000.0,9.938,9.938,9.8916,9.8916,36000.0
2013-08-16 11:30:00,10.66,10.7,10.66,10.69,31200.0,9.8916,9.9287,9.8916,9.9194,31200.0
2013-08-16 12:00:00,10.69,10.69,10.65,10.65,23200.0,9.9194,9.9194,9.8823,9.8823,23200.0
2013-08-16 12:30:00,10.64,10.64,10.61,10.63,56800.0,9.873,9.873,9.8452,9.8638,56800.0
2013-08-16 13:00:00,10.62,10.62,10.58,10.58,54400.0,9.8545,9.8545,9.8174,9.8174,54400.0
2013-08-16 13:30:00,10.58,10.59,10.55,10.56,92000.0,9.8174,9.8266,9.7895,9.7988,92000.0
2013-08-16 14:00:00,10.6,10.6,10.55,10.57,50400.0,9.8359,9.8359,9.7895,9.8081,50400.0
2013-08-16 14:30:00,10.58,10.67,10.57,10.64,68800.0,9.8174,9.9009,9.8081,9.873,68800.0
2013-08-16 15:00:00,10.65,10.67,10.63,10.63,33600.0,9.8823,9.9009,9.8638,9.8638,33600.0
2013-08-16 15:30:00,10.65,10.68,10.61,10.62,76800.0,9.8823,9.9101,9.8452,9.8545,76800.0
2013-08-19 09:30:00,10.55,10.62,10.51,10.62,299200.0,9.7895,9.8545,9.7524,9.8545,299200.0
2013-08-19 10:00:00,10.65,10.65,10.59,10.59,28800.0,9.8823,9.8823,9.8266,9.8266,28800.0
2013-08-19 10:30:00,10.59,10.64,10.59,10.61,32000.0,9.8266,9.873,9.8266,9.8452,32000.0
2013-08-19 11:00:00,10.62,10.62,10.58,10.58,35200.0,9.8545,9.8545,9.8174,9.8174,35200.0
2013-08-19 11:30:00,10.57,10.59,10.56,10.57,63200.0,9.8081,9.8266,9.7988,9.8081,63200.0
2013-08-19 12:00:00,10.57,10.6,10.56,10.58,8800.0,9.8081,9.8359,9.7988,9.8174,8800.0
2013-08-19 12:30:00,10.57,10.6,10.57,10.6,14400.0,9.8081,9.8359,9.8081,9.8359,14400.0
2013-08-19 13:00:00,10.6,10.6,10.54,10.54,38400.0,9.8359,9.8359,9.7802,9.7802,38400.0
2013-08-19 13:30:00,10.53,10.54,10.5,10.54,44000.0,9.771,9.7802,9.7431,9.7802,44000.0
2013-08-19 14:00:00,10.55,10.55,10.52,10.52,46400.0,9.7895,9.7895,9.7617,9.7617,46400.0
2013-08-19 14:30:00,10.52,10.53,10.51,10.53,49600.0,9.7617,9.771,9.7524,9.771,49600.0
2013-08-19 15:00:00,10.52,10.52,10.48,10.5,85600.0,9.7617,9.7617,9.7246,9.7431,85600.0
2013-08-19 15:30:00,10.49,10.49,10.45,10.45,72800.0,9.7338,9.7338,9.6967,9.6967,72800.0
2013-08-20 09:30:00,10.48,10.48,10.41,10.45,297600.0,9.7246,9.7246,9.6596,9.6967,297600.0
2013-08-20 10:00:00,10.48,10.51,10.47,10.5,16800.0,9.7246,9.7524,9.7153,9.7431,16800.0
2013-08-20 10:30:00,10.5,10.55,10.5,10.53,94400.0,9.7431,9.7895,9.7431,9.771,94400.0
2013-08-20 11:00:00,10.53,10.54,10.52,10.53,35200.0,9.771,9.7802,9.7617,9.771,35200.0
2013-08-20 11:30:00,10.56,10.58,10.56,10.56,23200.0,9.7988,9.8174,9.7988,9.7988,23200.0
2013-08-20 12:00:00,10.58,10.58,10.56,10.56,44000.0,9.8174,9.8174,9.7988,9.7988,44000.0
2013-08-20 12:30:00,10.54,10.54,10.52,10.52,7200.0,9.7802,9.7802,9.7617,9.7617,7200.0
2013-08-20 13:00:00,10.56,10.57,10.56,10.57,2400.0,9.7988,9.8081,9.7988,9.8081,2400.0
2013-08-20 13:30:00,10.55,10.56,10.54,10.56,75200.0,9.7895,9.7988,9.7802,9.7988,75200.0
2013-08-20 14:00:00,10.56,10.56,10.53,10.53,36000.0,9.7988,9.7988,9.771,9.771,36000.0
2013-08-20 14:30:00,10.54,10.54,10.51,10.52,22400.0,9.7802,9.7802,9.7524,9.7617,22400.0
2013-08-20 15:00:00,10.53,10.54,10.52,10.53,8800.0,9.771,9.7802,9.7617,9.771,8800.0
2013-08-20 15:30:00,10.54,10.56,10.44,10.45,453600.0,9.7802,9.7988,9.6874,9.6967,453600.0
2013-08-21 09:30:00,10.4,10.42,10.35,10.37,222400.0,9.6503,9.6689,9.6039,9.6225,222400.0
2013-08-21 10:00:00,10.39,10.39,10.32,10.38,98400.0,9.6411,9.6411,9.5761,9.6318,98400.0
2013-08-21 10:30:00,10.36,10.38,10.34,10.36,47200.0,9.6132,9.6318,9.5947,9.6132,47200.0
2013-08-21 11:00:00,10.36,10.37,10.31,10.31,81600.0,9.6132,9.6225,9.5668,9.5668,81600.0
2013-08-21 11:30:00,10.33,10.34,10.28,10.3,89600.0,9.5854,9.5947,9.539,9.5575,89600.0
2013-08-21 12:00:00,10.3,10.33,10.29,10.32,149600.0,9.5575,9.5854,9.5483,9.5761,149600.0
2013-08-21 12:30:00,10.33,10.35,10.31,10.34,85600.0,9.5854,9.6039,9.5668,9.5947,85600.0
2013-08-21 13:00:00,10.34,10.35,10.32,10.34,48800.0,9.5947,9.6039,9.5761,9.5947,48800.0
2013-08-21 13:30:00,10.34,10.36,10.34,10.35,69600.0,9.5947,9.6132,9.5947,9.6039,69600.0
2013-08-21 14:00:00,10.34,10.34,10.19,10.31,549600.0,9.5947,9.5947,9.4555,9.5668,549600.0
2013-08-21 14:30:00,10.35,10.48,10.35,10.45,642400.0,9.6039,9.7246,9.6039,9.6967,642400.0
2013-08-21 15:00:00,10.43,10.43,10.36,10.36,159200.0,9.6782,9.6782,9.6132,9.6132,159200.0
2013-08-21 15:30:00,10.36,10.38,10.21,10.23,352000.0,9.6132,9.6318,9.474,9.4926,352000.0
2013-08-22 09:30:00,10.27,10.31,10.25,10.28,112000.0,9.5297,9.5668,9.5111,9.539,112000.0
2013-08-22 10:00:00,10.29,10.33,10.26,10.31,226400.0,9.5483,9.5854,9.5204,9.5668,226400.0
2013-08-22 10:30:00,10.33,10.38,10.32,10.34,68800.0,9.5854,9.6318,9.5761,9.5947,68800.0
2013-08-22 11:00:00,10.34,10.34,10.3,10.3,30400.0,9.5947,9.5947,9.5575,9.5575,30400.0
2013-08-22 11:30:00,10.29,10.33,10.29,10.31,62400.0,9.5483,9.5854,9.5483,9.5668,62400.0
2013-08-22 12:00:00,10.34,10.36,10.31,10.33,40800.0,9.5947,9.6132,9.5668,9.5854,40800.0
2013-08-22 12:30:00,10.33,10.34,10.31,10.33,12000.0,9.5854,9.5947,9.5668,9.5854,12000.0
2013-08-22 13:00:00,10.31,10.32,10.28,10.32,53600.0,9.5668,9.5761,9.539,9.5761,53600.0
2013-08-22 13:30:00,10.32,10.35,10.32,10.35,20800.0,9.5761,9.6039,9.5761,9.6039,20800.0
2013-08-22 14:00:00,10.35,10.36,10.33,10.34,30400.0,9.6039,9.6132,9.5854,9.5947,30400.0
2013-08-22 14:30:00,10.37,10.37,10.35,10.35,23200.0,9.6225,9.6225,9.6039,9.6039,23200.0
2013-08-22 15:00:00,10.33,10.39,10.32,10.38,43200.0,9.5854,9.6411,9.5761,9.6318,43200.0
2013-08-22 15:30:00,10.38,10.4,10.35,10.36,164000.0,9.6318,9.6503,9.6039,9.6132,164000.0
2013-08-23 09:30:00,10.41,10.42,10.36,10.36,105600.0,9.6596,9.6689,9.6132,9.6132,105600.0
2013-08-23 10:00:00,10.38,10.38,10.3,10.35,179200.0,9.6318,9.6318,9.5575,9.6039,179200.0
2013-08-23 10:30:00,10.35,10.43,10.35,10.42,72000.0,9.6039,9.6782,9.6039,9.6689,72000.0
2013-08-23 11:00:00,10.43,10.43,10.36,10.38,46400.0,9.6782,9.6782,9.6132,9.6318,46400.0
2013-08-23 11:30:00,10.37,10.4,10.37,10.38,31200.0,9.6225,9.6503,9.6225,9.6318,31200.0
2013-08-23 12:00:00,10.38,10.39,10.37,10.38,20800.0,9.6318,9.6411,9.6225,9.6318,20800.0
2013-08-23 12:30:00,10.38,10.42,10.38,10.42,7200.0,9.6318,9.6689,9.6318,9.6689,7200.0
2013-08-23 13:00:00,10.41,10.42,10.4,10.41,24800.0,9.6596,9.6689,9.6503,9.6596,24800.0
2013-08-23 13:30:00,10.41,10.42,10.41,10.42,28000.0,9.6596,9.6689,9.6596,9.6689,28000.0
2013-08-23 14:00:00,10.41,10.41,10.4,10.41,3200.0,9.6596,9.6596,9.6503,9.6596,3200.0
2013-08-23 14:30:00,10.42,10.43,10.41,10.43,12800.0,9.6689,9.6782,9.6596,9.6782,12800.0
2013-08-23 15:00:00,10.43,10.45,10.42,10.45,34400.0,9.6782,9.6967,9.6689,9.6967,34400.0
2013-08-23 15:30:00,10.45,10.49,10.43,10.46,183200.0,9.6967,9.7338,9.6782,9.706,183200.0
2013-08-26 09:30:00,10.47,10.51,10.42,10.47,288800.0,9.7153,9.7524,9.6689,9.7153,288800.0
2013-08-26 10:00:00,10.47,10.52,10.47,10.51,107200.0,9.7153,9.7617,9.7153,9.7524,107200.0
2013-08-26 10:30:00,10.52,10.53,10.49,10.53,38400.0,9.7617,9.771,9.7338,9.771,38400.0
2013-08-26 11:00:00,10.53,10.54,10.53,10.53,116800.0,9.771,9.7802,9.771,9.771,116800.0
2013-08-26 11:30:00,10.53,10.55,10.51,10.52,40800.0,9.771,9.7895,9.7524,9.7617,40800.0
2013-08-26 12:00:00,10.51,10.53,10.51,10.52,128000.0,9.7524,9.771,9.7524,9.7617,128000.0
2013-08-26 12:30:00,10.53,10.54,10.51,10.53,23200.0,9.771,9.7802,9.7524,9.771,23200.0
2013-08-26 13:00:00,10.53,10.53,10.52,10.52,12000.0,9.771,9.771,9.7617,9.7617,12000.0
2013-08-26 13:30:00,10.5,10.5,10.49,10.49,84800.0,9.7431,9.7431,9.7338,9.7338,84800.0
2013-08-26 14:00:00,10.5,10.5,10.49,10.49,12800.0,9.7431,9.7431,9.7338,9.7338,12800.0
2013-08-26 14:30:00,10.5,10.5,10.5,10.5,800.0,9.7431,9.7431,9.7431,9.7431,800.0
2013-08-26 15:00:00,10.52,10.52,10.33,10.37,172800.0,9.7617,9.7617,9.5854,9.6225,172800.0
2013-08-26 15:30:00,10.36,10.41,10.33,10.33,148800.0,9.6132,9.6596,9.5854,9.5854,148800.0
2013-08-27 09:30:00,10.1,10.22,10.08,10.2,382400.0,9.372,9.4833,9.3534,9.4647,382400.0
2013-08-27 10:00:00,10.18,10.2,10.08,10.09,184000.0,9.4462,9.4647,9.3534,9.3627,184000.0
2013-08-27 10:30:00,10.09,10.14,10.08,10.14,132000.0,9.3627,9.4091,9.3534,9.4091,132000.0
2013-08-27 11:00:00,10.14,10.17,10.12,10.17,154400.0,9.4091,9.4369,9.3905,9.4369,154400.0
2013-08-27 11:30:00,10.17,10.17,10.11,10.13,56000.0,9.4369,9.4369,9.3812,9.3998,56000.0
2013-08-27 12:00:00,10.12,10.12,10.09,10.1,100800.0,9.3905,9.3905,9.3627,9.372,100800.0
2013-08-27 12:30:00,10.1,10.11,10.06,10.07,64000.0,9.372,9.3812,9.3348,9.3441,64000.0
2013-08-27 13:00:00,10.06,10.07,10.03,10.04,100800.0,9.3348,9.3441,9.307,9.3163,100800.0
2013-08-27 13:30:00,10.04,10.09,10.04,10.08,55200.0,9.3163,9.3627,9.3163,9.3534,55200.0
2013-08-27 14:00:00,10.06,10.07,10.0,10.02,129600.0,9.3348,9.3441,9.2792,9.2977,129600.0
2013-08-27 14:30:00,10.01,10.06,9.99,10.03,148800.0,9.2884,9.3348,9.2699,9.307,148800.0
2013-08-27 15:00:00,10.02,10.03,9.98,9.98,84800.0,9.2977,9.307,9.2606,9.2606,84800.0
2013-08-27 15:30:00,9.99,10.02,9.96,9.97,237600.0,9.2699,9.2977,9.242,9.2513,237600.0
2013-08-28 09:30:00,9.95,10.04,9.95,10.0,162400.0,9.2328,9.3163,9.2328,9.2792,162400.0
2013-08-28 10:00:00,10.01,10.04,9.99,10.03,36000.0,9.2884,9.3163,9.2699,9.307,36000.0
2013-08-28 10:30:00,10.04,10.06,10.04,10.06,28000.0,9.3163,9.3348,9.3163,9.3348,28000.0
2013-08-28 11:00:00,10.07,10.08,10.06,10.08,36000.0,9.3441,9.3534,9.3348,9.3534,36000.0
2013-08-28 11:30:00,10.06,10.11,10.04,10.11,34400.0,9.3348,9.3812,9.3163,9.3812,34400.0
2013-08-28 12:00:00,10.1,10.11,10.08,10.11,24000.0,9.372,9.3812,9.3534,9.3812,24000.0
2013-08-28 12:30:00,10.12,10.14,10.11,10.14,48800.0,9.3905,9.4091,9.3812,9.4091,48800.0
2013-08-28 13:00:00,10.14,10.15,10.11,10.11,75200.0,9.4091,9.4184,9.3812,9.3812,75200.0
2013-08-28 13:30:00,10.12,10.13,10.12,10.12,6400.0,9.3905,9.3998,9.3905,9.3905,6400.0
2013-08-28 14:00:00,10.12,10.12,10.09,10.09,3200.0,9.3905,9.3905,9.3627,9.3627,3200.0
2013-08-28 14:30:00,10.08,10.09,10.07,10.09,11200.0,9.3534,9.3627,9.3441,9.3627,11200.0
2013-08-28 15:00:00,10.13,10.16,10.13,10.15,8800.0,9.3998,9.4276,9.3998,9.4184,8800.0
2013-08-28 15:30:00,10.16,10.16,10.08,10.08,48800.0,9.4276,9.4276,9.3534,9.3534,48800.0
2013-08-29 09:30:00,10.08,10.16,10.03,10.16,188800.0,9.3534,9.4276,9.307,9.4276,188800.0
2013-08-29 10:00:00,10.14,10.18,10.12,10.17,63200.0,9.4091,9.4462,9.3905,9.4369,63200.0
2013-08-29 10:30:00,10.16,10.25,10.16,10.25,142400.0,9.4276,9.5111,9.4276,9.5111,142400.0
2013-08-29 11:00:00,10.24,10.26,10.23,10.26,150400.0,9.5019,9.5204,9.4926,9.5204,150400.0
2013-08-29 11:30:00,10.27,10.27,10.24,10.24,24800.0,9.5297,9.5297,9.5019,9.5019,24800.0
2013-08-29 12:00:00,10.26,10.26,10.22,10.23,34400.0,9.5204,9.5204,9.4833,9.4926,34400.0
2013-08-29 12:30:00,10.23,10.23,10.21,10.21,20000.0,9.4926,9.4926,9.474,9.474,20000.0
2013-08-29 13:00:00,10.21,10.21,10.18,10.19,14400.0,9.474,9.474,9.4462,9.4555,14400.0
2013-08-29 13:30:00,10.16,10.16,10.14,10.15,8800.0,9.4276,9.4276,9.4091,9.4184,8800.0
2013-08-29 14:00:00,10.15,10.19,10.15,10.19,88800.0,9.4184,9.4555,9.4184,9.4555,88800.0
2013-08-29 14:30:00,10.18,10.19,10.17,10.18,7200.0,9.4462,9.4555,9.4369,9.4462,7200.0
2013-08-29 15:00:00,10.16,10.17,10.13,10.13,51200.0,9.4276,9.4369,9.3998,9.3998,51200.0
2013-08-29 15:30:00,10.12,10.15,10.09,10.11,120000.0,9.3905,9.4184,9.3627,9.3812,120000.0
2013-08-30 09:30:00,10.15,10.15,10.06,10.09,125600.0,9.4184,9.4184,9.3348,9.3627,125600.0
2013-08-30 10:00:00,10.06,10.07,10.04,10.07,110400.0,9.3348,9.3441,9.3163,9.3441,110400.0
2013-08-30 10:30:00,10.04,10.05,10.01,10.03,57600.0,9.3163,9.3256,9.2884,9.307,57600.0
2013-08-30 11:00:00,10.01,10.06,10.01,10.03,26400.0,9.2884,9.3348,9.2884,9.307,26400.0
2013-08-30 11:30:00,10.01,10.03,9.99,10.02,55200.0,9.2884,9.307,9.2699,9.2977,55200.0
2013-08-30 12:00:00,10.02,10.05,10.02,10.04,4000.0,9.2977,9.3256,9.2977,9.3163,4000.0
2013-08-30 12:30:00,10.03,10.03,10.02,10.02,28000.0,9.307,9.307,9.2977,9.2977,28000.0
2013-08-30 13:00:00,10.01,10.1,9.96,10.06,47200.0,9.2884,9.372,9.242,9.3348,47200.0
2013-08-30 13:30:00,10.07,10.08,10.03,10.03,60800.0,9.3441,9.3534,9.307,9.307,60800.0
2013-08-30 14:00:00,10.02,10.03,10.0,10.03,14400.0,9.2977,9.307,9.2792,9.307,14400.0
2013-08-30 14:30:00,10.05,10.08,10.05,10.08,22400.0,9.3256,9.3534,9.3256,9.3534,22400.0
2013-08-30 15:00:00,10.06,10.09,10.05,10.08,64000.0,9.3348,9.3627,9.3256,9.3534,64000.0
2013-08-30 15:30:00,10.02,10.06,9.96,10.04,156000.0,9.2977,9.3348,9.242,9.3163,156000.0
2013-09-03 09:30:00,10.26,10.31,10.24,10.25,524800.0,9.5204,9.5668,9.5019,9.5111,524800.0
2013-09-03 10:00:00,10.26,10.27,10.22,10.22,132800.0,9.5204,9.5297,9.4833,9.4833,132800.0
2013-09-03 10:30:00,10.23,10.27,10.23,10.23,219200.0,9.4926,9.5297,9.4926,9.4926,219200.0
2013-09-03 11:00:00,10.22,10.25,10.09,10.09,192000.0,9.4833,9.5111,9.3627,9.3627,192000.0
2013-09-03 11:30:00,10.09,10.11,10.07,10.08,108800.0,9.3627,9.3812,9.3441,9.3534,108800.0
2013-09-03 12:00:00,10.1,10.11,10.07,10.09,73600.0,9.372,9.3812,9.3441,9.3627,73600.0
2013-09-03 12:30:00,10.1,10.1,10.03,10.03,141600.0,9.372,9.372,9.307,9.307,141600.0
2013-09-03 13:00:00,10.03,10.05,10.0,10.0,146400.0,9.307,9.3256,9.2792,9.2792,146400.0
2013-09-03 13:30:00,10.02,10.05,10.0,10.0,17600.0,9.2977,9.3256,9.2792,9.2792,17600.0
2013-09-03 14:00:00,10.03,10.06,10.01,10.02,44000.0,9.307,9.3348,9.2884,9.2977,44000.0
2013-09-03 14:30:00,10.05,10.07,10.01,10.05,66400.0,9.3256,9.3441,9.2884,9.3256,66400.0
2013-09-03 15:00:00,10.06,10.13,10.06,10.11,130400.0,9.3348,9.3998,9.3348,9.3812,130400.0
2013-09-03 15:30:00,10.11,10.12,10.06,10.09,94400.0,9.3812,9.3905,9.3348,9.3627,94400.0
2013-09-04 09:30:00,10.09,10.15,10.04,10.15,126400.0,9.3627,9.4184,9.3163,9.4184,126400.0
2013-09-04 10:00:00,10.15,10.23,10.15,10.23,160800.0,9.4184,9.4926,9.4184,9.4926,160800.0
2013-09-04 10:30:00,10.23,10.25,10.21,10.25,40000.0,9.4926,9.5111,9.474,9.5111,40000.0
2013-09-04 11:00:00,10.25,10.29,10.25,10.27,60000.0,9.5111,9.5483,9.5111,9.5297,60000.0
2013-09-04 11:30:00,10.28,10.34,10.28,10.33,103200.0,9.539,9.5947,9.539,9.5854,103200.0
2013-09-04 12:00:00,10.33,10.34,10.32,10.32,67200.0,9.5854,9.5947,9.5761,9.5761,67200.0
2013-09-04 12:30:00,10.33,10.33,10.32,10.33,111200.0,9.5854,9.5854,9.5761,9.5854,111200.0
2013-09-04 13:00:00,10.33,10.36,10.32,10.35,69600.0,9.5854,9.6132,9.5761,9.6039,69600.0
2013-09-04 13:30:00,10.34,10.35,10.31,10.31,40000.0,9.5947,9.6039,9.5668,9.5668,40000.0
2013-09-04 14:00:00,10.31,10.33,10.31,10.31,21600.0,9.5668,9.5854,9.5668,9.5668,21600.0
2013-09-04 14:30:00,10.31,10.31,10.3,10.31,17600.0,9.5668,9.5668,9.5575,9.5668,17600.0
2013-09-04 15:00:00,10.33,10.35,10.3,10.3,44000.0,9.5854,9.6039,9.5575,9.5575,44000.0
2013-09-04 15:30:00,10.31,10.33,10.27,10.3,117600.0,9.5668,9.5854,9.5297,9.5575,117600.0
2013-09-05 09:30:00,10.31,10.42,10.28,10.4,156000.0,9.5668,9.6689,9.539,9.6503,156000.0
2013-09-05 10:00:00,10.41,10.41,10.36,10.38,51200.0,9.6596,9.6596,9.6132,9.6318,51200.0
2013-09-05 10:30:00,10.37,10.37,10.3,10.31,83200.0,9.6225,9.6225,9.5575,9.5668,83200.0
2013-09-05 11:00:00,10.31,10.33,10.3,10.31,124000.0,9.5668,9.5854,9.5575,9.5668,124000.0
2013-09-05 11:30:00,10.34,10.35,10.33,10.34,16000.0,9.5947,9.6039,9.5854,9.5947,16000.0
2013-09-05 12:00:00,10.34,10.34,10.32,10.32,7200.0,9.5947,9.5947,9.5761,9.5761,7200.0
2013-09-05 12:30:00,10.32,10.33,10.32,10.33,17600.0,9.5761,9.5854,9.5761,9.5854,17600.0
2013-09-05 13:00:00,10.33,10.34,10.33,10.34,6400.0,9.5854,9.5947,9.5854,9.5947,6400.0
2013-09-05 13:30:00,10.34,10.36,10.33,10.33,12800.0,9.5947,9.6132,9.5854,9.5854,12800.0
2013-09-05 14:00:00,10.34,10.35,10.33,10.34,20000.0,9.5947,9.6039,9.5854,9.5947,20000.0
2013-09-05 14:30:00,10.35,10.36,10.34,10.35,20800.0,9.6039,9.6132,9.5947,9.6039,20800.0
2013-09-05 15:00:00,10.35,10.35,10.33,10.33,15200.0,9.6039,9.6039,9.5854,9.5854,15200.0
2013-09-05 15:30:00,10.31,10.32,10.31,10.32,64000.0,9.5668,9.5761,9.5668,9.5761,64000.0
2013-09-06 09:30:00,10.4,10.44,10.08,10.09,235200.0,9.6503,9.6874,9.3534,9.3627,235200.0
2013-09-06 10:00:00,10.1,10.16,10.02,10.15,280000.0,9.372,9.4276,9.2977,9.4184,280000.0
2013-09-06 10:30:00,10.15,10.32,10.15,10.32,127200.0,9.4184,9.5761,9.4184,9.5761,127200.0
2013-09-06 11:00:00,10.32,10.39,10.32,10.38,95200.0,9.5761,9.6411,9.5761,9.6318,95200.0
2013-09-06 11:30:00,10.4,10.43,10.37,10.39,94400.0,9.6503,9.6782,9.6225,9.6411,94400.0
2013-09-06 12:00:00,10.39,10.41,10.38,10.4,24800.0,9.6411,9.6596,9.6318,9.6503,24800.0
2013-09-06 12:30:00,10.38,10.38,10.35,10.36,134400.0,9.6318,9.6318,9.6039,9.6132,134400.0
2013-09-06 13:00:00,10.36,10.42,10.36,10.41,63200.0,9.6132,9.6689,9.6132,9.6596,63200.0
2013-09-06 13:30:00,10.41,10.47,10.41,10.45,152000.0,9.6596,9.7153,9.6596,9.6967,152000.0
2013-09-06 14:00:00,10.45,10.47,10.43,10.44,48800.0,9.6967,9.7153,9.6782,9.6874,48800.0
2013-09-06 14:30:00,10.44,10.45,10.41,10.41,17600.0,9.6874,9.6967,9.6596,9.6596,17600.0
2013-09-06 15:00:00,10.4,10.42,10.36,10.37,100800.0,9.6503,9.6689,9.6132,9.6225,100800.0
2013-09-06 15:30:00,10.37,10.37,10.28,10.29,276000.0,9.6225,9.6225,9.539,9.5483,276000.0
2013-09-09 09:30:00,10.42,10.51,10.42,10.5,132000.0,9.6689,9.7524,9.6689,9.7431,132000.0
2013-09-09 10:00:00,10.51,10.52,10.45,10.45,192000.0,9.7524,9.7617,9.6967,9.6967,192000.0
2013-09-09 10:30:00,10.45,10.48,10.45,10.48,14400.0,9.6967,9.7246,9.6967,9.7246,14400.0
2013-09-09 11:00:00,10.48,10.49,10.45,10.47,89600.0,9.7246,9.7338,9.6967,9.7153,89600.0
2013-09-09 11:30:00,10.47,10.51,10.47,10.49,109600.0,9.7153,9.7524,9.7153,9.7338,109600.0
2013-09-09 12:00:00,10.51,10.55,10.51,10.54,30400.0,9.7524,9.7895,9.7524,9.7802,30400.0
2013-09-09 12:30:00,10.54,10.54,10.52,10.53,33600.0,9.7802,9.7802,9.7617,9.771,33600.0
2013-09-09 13:00:00,10.54,10.54,10.53,10.54,17600.0,9.7802,9.7802,9.771,9.7802,17600.0
2013-09-09 13:30:00,10.55,10.57,10.54,10.57,52000.0,9.7895,9.8081,9.7802,9.8081,52000.0
2013-09-09 14:00:00,10.57,10.64,10.57,10.62,48800.0,9.8081,9.873,9.8081,9.8545,48800.0
2013-09-09 14:30:00,10.62,10.62,10.61,10.61,32800.0,9.8545,9.8545,9.8452,9.8452,32800.0
2013-09-09 15:00:00,10.59,10.59,10.58,10.59,16800.0,9.8266,9.8266,9.8174,9.8266,16800.0
2013-09-09 15:30:00,10.58,10.59,10.56,10.58,202400.0,9.8174,9.8266,9.7988,9.8174,202400.0
2013-09-10 09:30:00,10.77,10.8,10.72,10.76,507200.0,9.9937,10.0215,9.9473,9.9844,507200.0
2013-09-10 10:00:00,10.76,10.81,10.75,10.81,256000.0,9.9844,10.0308,9.9751,10.0308,256000.0
2013-09-10 10:30:00,10.82,10.83,10.81,10.82,144800.0,10.0401,10.0493,10.0308,10.0401,144800.0
2013-09-10 11:00:00,10.83,10.83,10.79,10.81,112000.0,10.0493,10.0493,10.0122,10.0308,112000.0
2013-09-10 11:30:00,10.81,10.81,10.74,10.77,278400.0,10.0308,10.0308,9.9658,9.9937,278400.0
2013-09-10 12:00:00,10.77,10.8,10.77,10.78,83200.0,9.9937,10.0215,9.9937,10.0029,83200.0
2013-09-10 12:30:00,10.79,10.8,10.78,10.8,40000.0,10.0122,10.0215,10.0029,10.0215,40000.0
2013-09-10 13:00:00,10.79,10.81,10.78,10.8,9600.0,10.0122,10.0308,10.0029,10.0215,9600.0
2013-09-10 13:30:00,10.8,10.81,10.8,10.8,32800.0,10.0215,10.0308,10.0215,10.0215,32800.0
2013-09-10 14:00:00,10.81,10.82,10.8,10.81,36000.0,10.0308,10.0401,10.0215,10.0308,36000.0
2013-09-10 14:30:00,10.81,10.83,10.81,10.83,22400.0,10.0308,10.0493,10.0308,10.0493,22400.0
2013-09-10 15:00:00,10.81,10.84,10.81,10.83,68000.0,10.0308,10.0586,10.0308,10.0493,68000.0
2013-09-10 15:30:00,10.83,10.85,10.83,10.85,188800.0,10.0493,10.0679,10.0493,10.0679,188800.0
2013-09-11 09:30:00,10.86,10.93,10.85,10.92,231200.0,10.0772,10.1421,10.0679,10.1328,231200.0
2013-09-11 10:00:00,10.93,10.96,10.92,10.93,155200.0,10.1421,10.17,10.1328,10.1421,155200.0
2013-09-11 10:30:00,10.95,10.96,10.93,10.95,76000.0,10.1607,10.17,10.1421,10.1607,76000.0
2013-09-11 11:00:00,10.96,11.0,10.95,10.98,124800.0,10.17,10.2071,10.1607,10.1885,124800.0
2013-09-11 11:30:00,10.99,11.06,10.99,11.05,123200.0,10.1978,10.2628,10.1978,10.2535,123200.0
2013-09-11 12:00:00,11.04,11.06,11.02,11.06,154400.0,10.2442,10.2628,10.2256,10.2628,154400.0
2013-09-11 12:30:00,11.06,11.06,11.05,11.06,58400.0,10.2628,10.2628,10.2535,10.2628,58400.0
2013-09-11 13:00:00,11.06,11.06,11.05,11.05,36800.0,10.2628,10.2628,10.2535,10.2535,36800.0
2013-09-11 13:30:00,11.06,11.1,11.06,11.08,149600.0,10.2628,10.2999,10.2628,10.2813,149600.0
2013-09-11 14:00:00,11.09,11.1,11.07,11.08,83200.0,10.2906,10.2999,10.272,10.2813,83200.0
2013-09-11 14:30:00,11.09,11.09,11.06,11.06,37600.0,10.2906,10.2906,10.2628,10.2628,37600.0
2013-09-11 15:00:00,11.07,11.08,11.06,11.06,95200.0,10.272,10.2813,10.2628,10.2628,95200.0
2013-09-11 15:30:00,11.06,11.14,11.06,11.14,128800.0,10.2628,10.337,10.2628,10.337,128800.0
2013-09-12 09:30:00,11.19,11.19,11.13,11.15,209600.0,10.3834,10.3834,10.3277,10.3463,209600.0
2013-09-12 10:00:00,11.15,11.18,11.15,11.17,60800.0,10.3463,10.3741,10.3463,10.3648,60800.0
2013-09-12 10:30:00,11.19,11.19,11.17,11.18,69600.0,10.3834,10.3834,10.3648,10.3741,69600.0
2013-09-12 11:00:00,11.16,11.16,11.13,11.13,59200.0,10.3555,10.3555,10.3277,10.3277,59200.0
2013-09-12 11:30:00,11.15,11.15,11.11,11.13,34400.0,10.3463,10.3463,10.3092,10.3277,34400.0
2013-09-12 12:00:00,11.1,11.12,11.06,11.09,89600.0,10.2999,10.3184,10.2628,10.2906,89600.0
2013-09-12 12:30:00,11.09,11.12,11.09,11.11,18400.0,10.2906,10.3184,10.2906,10.3092,18400.0
2013-09-12 13:00:00,11.12,11.15,11.12,11.15,39200.0,10.3184,10.3463,10.3184,10.3463,39200.0
2013-09-12 13:30:00,11.14,11.18,11.14,11.16,30400.0,10.337,10.3741,10.337,10.3555,30400.0
2013-09-12 14:00:00,11.15,11.16,11.14,11.16,61600.0,10.3463,10.3555,10.337,10.3555,61600.0
2013-09-12 14:30:00,11.15,11.17,11.12,11.17,126400.0,10.3463,10.3648,10.3184,10.3648,126400.0
2013-09-12 15:00:00,11.17,11.17,11.1,11.12,22400.0,10.3648,10.3648,10.2999,10.3184,22400.0
2013-09-12 15:30:00,11.11,11.11,11.08,11.09,44800.0,10.3092,10.3092,10.2813,10.2906,44800.0
2013-09-13 09:30:00,11.18,11.28,11.15,11.23,292800.0,10.3741,10.4669,10.3463,10.4205,292800.0
2013-09-13 10:00:00,11.23,11.23,11.15,11.18,88800.0,10.4205,10.4205,10.3463,10.3741,88800.0
2013-09-13 10:30:00,11.18,11.22,11.18,11.21,84000.0,10.3741,10.4112,10.3741,10.4019,84000.0
2013-09-13 11:00:00,11.21,11.25,11.21,11.24,79200.0,10.4019,10.4391,10.4019,10.4298,79200.0
2013-09-13 11:30:00,11.25,11.25,11.22,11.24,48000.0,10.4391,10.4391,10.4112,10.4298,48000.0
2013-09-13 12:00:00,11.25,11.26,11.24,11.26,22400.0,10.4391,10.4483,10.4298,10.4483,22400.0
2013-09-13 12:30:00,11.25,11.26,11.22,11.22,74400.0,10.4391,10.4483,10.4112,10.4112,74400.0
2013-09-13 13:00:00,11.22,11.25,11.22,11.25,42400.0,10.4112,10.4391,10.4112,10.4391,42400.0
2013-09-13 13:30:00,11.24,11.26,11.24,11.25,64000.0,10.4298,10.4483,10.4298,10.4391,64000.0
2013-09-13 14:00:00,11.27,11.27,11.24,11.25,9600.0,10.4576,10.4576,10.4298,10.4391,9600.0
2013-09-13 14:30:00,11.24,11.25,11.24,11.25,58400.0,10.4298,10.4391,10.4298,10.4391,58400.0
2013-09-13 15:00:00,11.25,11.25,11.23,11.25,37600.0,10.4391,10.4391,10.4205,10.4391,37600.0
2013-09-13 15:30:00,11.24,11.26,11.2,11.26,192000.0,10.4298,10.4483,10.3927,10.4483,192000.0
2013-09-16 09:30:00,11.63,11.65,11.54,11.58,293600.0,10.7917,10.8102,10.7082,10.7453,293600.0
2013-09-16 10:00:00,11.58,11.62,11.53,11.61,132800.0,10.7453,10.7824,10.6989,10.7731,132800.0
2013-09-16 10:30:00,11.61,11.64,11.59,11.6,114400.0,10.7731,10.8009,10.7546,10.7638,114400.0
2013-09-16 11:00:00,11.6,11.62,11.59,11.62,88000.0,10.7638,10.7824,10.7546,10.7824,88000.0
2013-09-16 11:30:00,11.61,11.63,11.6,11.61,74400.0,10.7731,10.7917,10.7638,10.7731,74400.0
2013-09-16 12:00:00,11.62,11.65,11.61,11.64,72000.0,10.7824,10.8102,10.7731,10.8009,72000.0
2013-09-16 12:30:00,11.62,11.63,11.6,11.6,39200.0,10.7824,10.7917,10.7638,10.7638,39200.0
2013-09-16 13:00:00,11.59,11.6,11.58,11.59,32000.0,10.7546,10.7638,10.7453,10.7546,32000.0
2013-09-16 13:30:00,11.57,11.57,11.51,11.55,92000.0,10.736,10.736,10.6803,10.7174,92000.0
2013-09-16 14:00:00,11.56,11.56,11.52,11.52,75200.0,10.7267,10.7267,10.6896,10.6896,75200.0
2013-09-16 14:30:00,11.51,11.53,11.49,11.5,131200.0,10.6803,10.6989,10.6618,10.671,131200.0
2013-09-16 15:00:00,11.5,11.55,11.5,11.51,86400.0,10.671,10.7174,10.671,10.6803,86400.0
2013-09-16 15:30:00,11.51,11.52,11.47,11.52,113600.0,10.6803,10.6896,10.6432,10.6896,113600.0
2013-09-17 09:30:00,11.56,11.64,11.56,11.63,424800.0,10.7267,10.8009,10.7267,10.7917,424800.0
2013-09-17 10:00:00,11.63,11.64,11.62,11.64,54400.0,10.7917,10.8009,10.7824,10.8009,54400.0
2013-09-17 10:30:00,11.64,11.64,11.61,11.61,36800.0,10.8009,10.8009,10.7731,10.7731,36800.0
2013-09-17 11:00:00,11.61,11.63,11.6,11.62,24000.0,10.7731,10.7917,10.7638,10.7824,24000.0
2013-09-17 11:30:00,11.62,11.62,11.61,11.62,20000.0,10.7824,10.7824,10.7731,10.7824,20000.0
2013-09-17 12:00:00,11.61,11.61,11.6,11.61,41600.0,10.7731,10.7731,10.7638,10.7731,41600.0
2013-09-17 12:30:00,11.6,11.64,11.6,11.64,10400.0,10.7638,10.8009,10.7638,10.8009,10400.0
2013-09-17 13:00:00,11.64,11.65,11.63,11.63,21600.0,10.8009,10.8102,10.7917,10.7917,21600.0
2013-09-17 13:30:00,11.63,11.63,11.63,11.63,1600.0,10.7917,10.7917,10.7917,10.7917,1600.0
2013-09-17 14:00:00,11.62,11.63,11.59,11.62,121600.0,10.7824,10.7917,10.7546,10.7824,121600.0
2013-09-17 14:30:00,11.61,11.62,11.61,11.61,91200.0,10.7731,10.7824,10.7731,10.7731,91200.0
2013-09-17 15:00:00,11.61,11.62,11.6,11.61,10400.0,10.7731,10.7824,10.7638,10.7731,10400.0
2013-09-17 15:30:00,11.61,11.61,11.58,11.6,117600.0,10.7731,10.7731,10.7453,10.7638,117600.0
2013-09-18 09:30:00,11.59,11.6,11.54,11.57,43200.0,10.7546,10.7638,10.7082,10.736,43200.0
2013-09-18 10:00:00,11.56,11.58,11.52,11.52,52000.0,10.7267,10.7453,10.6896,10.6896,52000.0
2013-09-18 10:30:00,11.52,11.52,11.51,11.52,31200.0,10.6896,10.6896,10.6803,10.6896,31200.0
2013-09-18 11:00:00,11.51,11.54,11.51,11.52,17600.0,10.6803,10.7082,10.6803,10.6896,17600.0
2013-09-18 11:30:00,11.51,11.51,11.5,11.5,13600.0,10.6803,10.6803,10.671,10.671,13600.0
2013-09-18 12:00:00,11.5,11.5,11.47,11.47,90400.0,10.671,10.671,10.6432,10.6432,90400.0
2013-09-18 12:30:00,11.47,11.51,11.47,11.5,75200.0,10.6432,10.6803,10.6432,10.671,75200.0
2013-09-18 13:00:00,11.49,11.53,11.49,11.53,46400.0,10.6618,10.6989,10.6618,10.6989,46400.0
2013-09-18 13:30:00,11.52,11.52,11.5,11.51,17600.0,10.6896,10.6896,10.671,10.6803,17600.0
2013-09-18 14:00:00,11.51,11.89,11.51,11.86,698400.0,10.6803,11.0329,10.6803,11.0051,698400.0
2013-09-18 14:30:00,11.84,11.99,11.82,11.99,239200.0,10.9865,11.1257,10.968,11.1257,239200.0
2013-09-18 15:00:00,11.99,12.0,11.91,11.94,113600.0,11.1257,11.135,11.0515,11.0793,113600.0
2013-09-18 15:30:00,11.92,11.94,11.87,11.92,134400.0,11.0608,11.0793,11.0144,11.0608,134400.0
2013-09-19 09:30:00,11.97,11.97,11.9,11.93,154400.0,11.1072,11.1072,11.0422,11.07,154400.0
2013-09-19 10:00:00,11.94,11.96,11.87,11.91,83200.0,11.0793,11.0979,11.0144,11.0515,83200.0
2013-09-19 10:30:00,11.89,11.9,11.88,11.9,29600.0,11.0329,11.0422,11.0236,11.0422,29600.0
2013-09-19 11:00:00,11.88,11.9,11.86,11.89,63200.0,11.0236,11.0422,11.0051,11.0329,63200.0
2013-09-19 11:30:00,11.85,11.86,11.84,11.86,20000.0,10.9958,11.0051,10.9865,11.0051,20000.0
2013-09-19 12:00:00,11.85,11.88,11.85,11.86,9600.0,10.9958,11.0236,10.9958,11.0051,9600.0
2013-09-19 12:30:00,11.88,11.88,11.84,11.85,39200.0,11.0236,11.0236,10.9865,10.9958,39200.0
2013-09-19 13:00:00,11.84,11.86,11.82,11.85,43200.0,10.9865,11.0051,10.968,10.9958,43200.0
2013-09-19 13:30:00,11.84,11.84,11.81,11.81,54400.0,10.9865,10.9865,10.9587,10.9587,54400.0
2013-09-19 14:00:00,11.81,11.86,11.81,11.86,11200.0,10.9587,11.0051,10.9587,11.0051,11200.0
2013-09-19 14:30:00,11.84,11.85,11.83,11.85,21600.0,10.9865,10.9958,10.9773,10.9958,21600.0
2013-09-19 15:00:00,11.86,11.86,11.84,11.85,85600.0,11.0051,11.0051,10.9865,10.9958,85600.0
2013-09-19 15:30:00,11.83,11.85,11.82,11.84,76800.0,10.9773,10.9958,10.968,10.9865,76800.0
2013-09-20 09:30:00,11.85,11.88,11.75,11.78,147200.0,10.9958,11.0236,10.903,10.9309,147200.0
2013-09-20 10:00:00,11.78,11.79,11.74,11.79,76800.0,10.9309,10.9401,10.8937,10.9401,76800.0
2013-09-20 10:30:00,11.77,11.81,11.76,11.78,52800.0,10.9216,10.9587,10.9123,10.9309,52800.0
2013-09-20 11:00:00,11.79,11.79,11.72,11.74,64800.0,10.9401,10.9401,10.8752,10.8937,64800.0
2013-09-20 11:30:00,11.74,11.75,11.69,11.69,53600.0,10.8937,10.903,10.8473,10.8473,53600.0
2013-09-20 12:00:00,11.68,11.7,11.64,11.65,132800.0,10.8381,10.8566,10.8009,10.8102,132800.0
2013-09-20 12:30:00,11.64,11.67,11.64,11.66,67200.0,10.8009,10.8288,10.8009,10.8195,67200.0
2013-09-20 13:00:00,11.66,11.66,11.6,11.62,84800.0,10.8195,10.8195,10.7638,10.7824,84800.0
2013-09-20 13:30:00,11.61,11.62,11.57,11.57,196800.0,10.7731,10.7824,10.736,10.736,196800.0
2013-09-20 14:00:00,11.57,11.59,11.54,11.57,76000.0,10.736,10.7546,10.7082,10.736,76000.0
2013-09-20 14:30:00,11.59,11.59,11.54,11.57,215200.0,10.7546,10.7546,10.7082,10.736,215200.0
2013-09-20 15:00:00,11.58,11.58,11.5,11.5,227200.0,10.7453,10.7453,10.671,10.671,227200.0
2013-09-20 15:30:00,11.49,11.53,11.45,11.46,497600.0,10.6618,10.6989,10.6246,10.6339,497600.0
2013-09-23 09:30:00,11.42,11.44,11.35,11.38,317600.0,10.5968,10.6154,10.5319,10.5597,317600.0
2013-09-23 10:00:00,11.38,11.4,11.32,11.32,167200.0,10.5597,10.5782,10.504,10.504,167200.0
2013-09-23 10:30:00,11.31,11.33,11.23,11.23,151200.0,10.4947,10.5133,10.4205,10.4205,151200.0
2013-09-23 11:00:00,11.25,11.28,11.24,11.27,84000.0,10.4391,10.4669,10.4298,10.4576,84000.0
2013-09-23 11:30:00,11.28,11.3,11.26,11.28,48000.0,10.4669,10.4855,10.4483,10.4669,48000.0
2013-09-23 12:00:00,11.28,11.31,11.28,11.3,104000.0,10.4669,10.4947,10.4669,10.4855,104000.0
2013-09-23 12:30:00,11.3,11.33,11.3,11.33,44800.0,10.4855,10.5133,10.4855,10.5133,44800.0
2013-09-23 13:00:00,11.33,11.34,11.3,11.3,8800.0,10.5133,10.5226,10.4855,10.4855,8800.0
2013-09-23 13:30:00,11.31,11.36,11.31,11.36,20000.0,10.4947,10.5411,10.4947,10.5411,20000.0
2013-09-23 14:00:00,11.36,11.37,11.31,11.31,48000.0,10.5411,10.5504,10.4947,10.4947,48000.0
2013-09-23 14:30:00,11.31,11.32,11.3,11.32,52800.0,10.4947,10.504,10.4855,10.504,52800.0
2013-09-23 15:00:00,11.33,11.33,11.28,11.28,76000.0,10.5133,10.5133,10.4669,10.4669,76000.0
2013-09-23 15:30:00,11.28,11.34,11.28,11.31,132800.0,10.4669,10.5226,10.4669,10.4947,132800.0
2013-09-24 09:30:00,11.33,11.33,11.25,11.25,81600.0,10.5133,10.5133,10.4391,10.4391,81600.0
2013-09-24 10:00:00,11.25,11.26,11.17,11.23,125600.0,10.4391,10.4483,10.3648,10.4205,125600.0
2013-09-24 10:30:00,11.24,11.35,11.22,11.35,172800.0,10.4298,10.5319,10.4112,10.5319,172800.0
2013-09-24 11:00:00,11.36,11.37,11.33,11.33,33600.0,10.5411,10.5504,10.5133,10.5133,33600.0
2013-09-24 11:30:00,11.34,11.34,11.33,11.34,26400.0,10.5226,10.5226,10.5133,10.5226,26400.0
2013-09-24 12:00:00,11.34,11.36,11.34,11.35,32000.0,10.5226,10.5411,10.5226,10.5319,32000.0
2013-09-24 12:30:00,11.36,11.38,11.35,11.36,64000.0,10.5411,10.5597,10.5319,10.5411,64000.0
2013-09-24 13:00:00,11.35,11.35,11.34,11.35,4800.0,10.5319,10.5319,10.5226,10.5319,4800.0
2013-09-24 13:30:00,11.36,11.38,11.34,11.34,16000.0,10.5411,10.5597,10.5226,10.5226,16000.0
2013-09-24 14:00:00,11.35,11.35,11.28,11.3,108000.0,10.5319,10.5319,10.4669,10.4855,108000.0
2013-09-24 14:30:00,11.3,11.3,11.28,11.29,36800.0,10.4855,10.4855,10.4669,10.4762,36800.0
2013-09-24 15:00:00,11.28,11.29,11.26,11.29,36800.0,10.4669,10.4762,10.4483,10.4762,36800.0
2013-09-24 15:30:00,11.26,11.26,11.14,11.17,280800.0,10.4483,10.4483,10.337,10.3648,280800.0
2013-09-25 09:30:00,11.21,11.21,11.07,11.13,123200.0,10.4111,10.4111,10.2811,10.3368,123200.0
2013-09-25 10:00:00,11.12,11.16,11.04,11.13,36000.0,10.3276,10.3647,10.2533,10.3368,36000.0
2013-09-25 10:30:00,11.13,11.17,11.13,11.15,52800.0,10.3368,10.374,10.3368,10.3554,52800.0
2013-09-25 11:00:00,11.16,11.23,11.16,11.22,24800.0,10.3647,10.4297,10.3647,10.4204,24800.0
2013-09-25 11:30:00,11.21,11.21,11.19,11.19,21600.0,10.4111,10.4111,10.3926,10.3926,21600.0
2013-09-25 12:00:00,11.16,11.18,11.08,11.09,36000.0,10.3647,10.3833,10.2904,10.2997,36000.0
2013-09-25 12:30:00,11.12,11.12,11.12,11.12,12800.0,10.3276,10.3276,10.3276,10.3276,12800.0
2013-09-25 13:00:00,11.13,11.13,11.1,11.1,4000.0,10.3368,10.3368,10.309,10.309,4000.0
2013-09-25 13:30:00,11.09,11.09,10.98,11.04,195200.0,10.2997,10.2997,10.1975,10.2533,195200.0
2013-09-25 14:00:00,11.06,11.06,11.02,11.04,37600.0,10.2718,10.2718,10.2347,10.2533,37600.0
2013-09-25 14:30:00,11.04,11.08,11.04,11.07,15200.0,10.2533,10.2904,10.2533,10.2811,15200.0
2013-09-25 15:00:00,11.06,11.11,11.02,11.02,103200.0,10.2718,10.3183,10.2347,10.2347,103200.0
2013-09-25 15:30:00,11.04,11.06,11.02,11.02,109600.0,10.2533,10.2718,10.2347,10.2347,109600.0
2013-09-26 09:30:00,11.09,11.2,11.08,11.2,166400.0,10.2997,10.4018,10.2904,10.4018,166400.0
2013-09-26 10:00:00,11.19,11.26,11.19,11.2,284000.0,10.3926,10.4576,10.3926,10.4018,284000.0
2013-09-26 10:30:00,11.22,11.22,11.08,11.11,48800.0,10.4204,10.4204,10.2904,10.3183,48800.0
2013-09-26 11:00:00,11.09,11.1,11.04,11.1,83200.0,10.2997,10.309,10.2533,10.309,83200.0
2013-09-26 11:30:00,11.08,11.11,11.08,11.11,24800.0,10.2904,10.3183,10.2904,10.3183,24800.0
2013-09-26 12:00:00,11.1,11.12,11.08,11.11,55200.0,10.309,10.3276,10.2904,10.3183,55200.0
2013-09-26 12:30:00,11.12,11.15,11.12,11.12,20000.0,10.3276,10.3554,10.3276,10.3276,20000.0
2013-09-26 13:00:00,11.15,11.15,11.14,11.14,5600.0,10.3554,10.3554,10.3461,10.3461,5600.0
2013-09-26 13:30:00,11.15,11.15,11.08,11.09,36800.0,10.3554,10.3554,10.2904,10.2997,36800.0
2013-09-26 14:00:00,11.06,11.06,11.04,11.06,16000.0,10.2718,10.2718,10.2533,10.2718,16000.0
2013-09-26 14:30:00,11.06,11.06,11.04,11.06,31200.0,10.2718,10.2718,10.2533,10.2718,31200.0
2013-09-26 15:00:00,11.08,11.08,11.04,11.05,37600.0,10.2904,10.2904,10.2533,10.2625,37600.0
2013-09-26 15:30:00,11.04,11.13,11.04,11.13,90400.0,10.2533,10.3368,10.2533,10.3368,90400.0
2013-09-27 09:30:00,11.0,11.04,10.9,10.95,115200.0,10.2161,10.2533,10.1232,10.1697,115200.0
2013-09-27 10:00:00,10.88,10.94,10.85,10.9,161600.0,10.1047,10.1604,10.0768,10.1232,161600.0
2013-09-27 10:30:00,10.92,10.97,10.92,10.93,68000.0,10.1418,10.1882,10.1418,10.1511,68000.0
2013-09-27 11:00:00,10.96,10.96,10.92,10.94,16000.0,10.179,10.179,10.1418,10.1604,16000.0
2013-09-27 11:30:00,10.95,11.01,10.95,10.98,43200.0,10.1697,10.2254,10.1697,10.1975,43200.0
2013-09-27 12:00:00,10.99,10.99,10.95,10.97,32000.0,10.2068,10.2068,10.1697,10.1882,32000.0
2013-09-27 12:30:00,10.98,10.99,10.97,10.98,6400.0,10.1975,10.2068,10.1882,10.1975,6400.0
2013-09-27 13:00:00,10.99,11.01,10.99,10.99,16000.0,10.2068,10.2254,10.2068,10.2068,16000.0
2013-09-27 13:30:00,10.97,10.98,10.96,10.98,7200.0,10.1882,10.1975,10.179,10.1975,7200.0
2013-09-27 14:00:00,10.97,10.97,10.92,10.94,52000.0,10.1882,10.1882,10.1418,10.1604,52000.0
2013-09-27 14:30:00,10.95,10.96,10.93,10.94,26400.0,10.1697,10.179,10.1511,10.1604,26400.0
2013-09-27 15:00:00,10.95,10.95,10.92,10.94,40000.0,10.1697,10.1697,10.1418,10.1604,40000.0
2013-09-27 15:30:00,10.96,11.01,10.95,10.97,102400.0,10.179,10.2254,10.1697,10.1882,102400.0
2013-09-30 09:30:00,10.65,10.7,10.56,10.64,344000.0,9.891,9.9375,9.8075,9.8818,344000.0
2013-09-30 10:00:00,10.68,10.76,10.67,10.75,268800.0,9.9189,9.9932,9.9096,9.9839,268800.0
2013-09-30 10:30:00,10.75,10.78,10.73,10.75,103200.0,9.9839,10.0118,9.9653,9.9839,103200.0
2013-09-30 11:00:00,10.77,10.77,10.73,10.76,34400.0,10.0025,10.0025,9.9653,9.9932,34400.0
2013-09-30 11:30:00,10.78,10.78,10.76,10.76,12800.0,10.0118,10.0118,9.9932,9.9932,12800.0
2013-09-30 12:00:00,10.73,10.73,10.7,10.71,33600.0,9.9653,9.9653,9.9375,9.9468,33600.0
2013-09-30 12:30:00,10.72,10.74,10.72,10.74,16800.0,9.9561,9.9746,9.9561,9.9746,16800.0
2013-09-30 13:00:00,10.74,10.81,10.74,10.78,44800.0,9.9746,10.0396,9.9746,10.0118,44800.0
2013-09-30 13:30:00,10.78,10.82,10.72,10.73,162400.0,10.0118,10.0489,9.9561,9.9653,162400.0
2013-09-30 14:00:00,10.75,10.77,10.74,10.76,41600.0,9.9839,10.0025,9.9746,9.9932,41600.0
2013-09-30 14:30:00,10.78,10.79,10.74,10.74,38400.0,10.0118,10.0211,9.9746,9.9746,38400.0
2013-09-30 15:00:00,10.72,10.72,10.66,10.69,142400.0,9.9561,9.9561,9.9003,9.9282,142400.0
2013-09-30 15:30:00,10.69,10.72,10.64,10.7,268000.0,9.9282,9.9561,9.8818,9.9375,268000.0
2013-10-01 09:30:00,10.71,10.76,10.68,10.68,196000.0,9.9468,9.9932,9.9189,9.9189,196000.0
2013-10-01 10:00:00,10.68,10.81,10.67,10.8,108800.0,9.9189,10.0396,9.9096,10.0304,108800.0
2013-10-01 10:30:00,10.8,10.87,10.8,10.85,172800.0,10.0304,10.0954,10.0304,10.0768,172800.0
2013-10-01 11:00:00,10.85,10.86,10.81,10.81,44000.0,10.0768,10.0861,10.0396,10.0396,44000.0
2013-10-01 11:30:00,10.84,10.86,10.84,10.84,38400.0,10.0675,10.0861,10.0675,10.0675,38400.0
2013-10-01 12:00:00,10.86,10.87,10.82,10.86,42400.0,10.0861,10.0954,10.0489,10.0861,42400.0
2013-10-01 12:30:00,10.86,10.86,10.82,10.84,20000.0,10.0861,10.0861,10.0489,10.0675,20000.0
2013-10-01 13:00:00,10.82,10.83,10.82,10.83,8800.0,10.0489,10.0582,10.0489,10.0582,8800.0
2013-10-01 13:30:00,10.84,10.84,10.81,10.84,24000.0,10.0675,10.0675,10.0396,10.0675,24000.0
2013-10-01 14:00:00,10.81,10.81,10.76,10.78,66400.0,10.0396,10.0396,9.9932,10.0118,66400.0
2013-10-01 14:30:00,10.77,10.79,10.77,10.79,28800.0,10.0025,10.0211,10.0025,10.0211,28800.0
2013-10-01 15:00:00,10.76,10.78,10.73,10.74,122400.0,9.9932,10.0118,9.9653,9.9746,122400.0
2013-10-01 15:30:00,10.75,10.83,10.75,10.83,88000.0,9.9839,10.0582,9.9839,10.0582,88000.0
2013-10-02 09:30:00,10.69,10.7,10.58,10.61,328800.0,9.9282,9.9375,9.826,9.8539,328800.0
2013-10-02 10:00:00,10.62,10.63,10.54,10.57,244000.0,9.8632,9.8725,9.7889,9.8167,244000.0
2013-10-02 10:30:00,10.56,10.63,10.53,10.62,316800.0,9.8075,9.8725,9.7796,9.8632,316800.0
2013-10-02 11:00:00,10.62,10.66,10.61,10.65,104000.0,9.8632,9.9003,9.8539,9.891,104000.0
2013-10-02 11:30:00,10.65,10.67,10.62,10.66,64000.0,9.891,9.9096,9.8632,9.9003,64000.0
2013-10-02 12:00:00,10.67,10.7,10.66,10.66,49600.0,9.9096,9.9375,9.9003,9.9003,49600.0
2013-10-02 12:30:00,10.69,10.71,10.68,10.69,16800.0,9.9282,9.9468,9.9189,9.9282,16800.0
2013-10-02 13:00:00,10.7,10.71,10.67,10.71,36800.0,9.9375,9.9468,9.9096,9.9468,36800.0
2013-10-02 13:30:00,10.71,10.72,10.7,10.71,32800.0,9.9468,9.9561,9.9375,9.9468,32800.0
2013-10-02 14:00:00,10.68,10.68,10.65,10.66,28000.0,9.9189,9.9189,9.891,9.9003,28000.0
2013-10-02 14:30:00,10.68,10.68,10.63,10.65,88000.0,9.9189,9.9189,9.8725,9.891,88000.0
2013-10-02 15:00:00,10.63,10.66,10.63,10.64,28800.0,9.8725,9.9003,9.8725,9.8818,28800.0
2013-10-02 15:30:00,10.67,10.71,10.64,10.7,142400.0,9.9096,9.9468,9.8818,9.9375,142400.0
2013-10-03 09:30:00,10.63,10.65,10.53,10.55,313600.0,9.8725,9.891,9.7796,9.7982,313600.0
2013-10-03 10:00:00,10.54,10.54,10.44,10.47,257600.0,9.7889,9.7889,9.696,9.7239,257600.0
2013-10-03 10:30:00,10.47,10.48,10.42,10.48,144000.0,9.7239,9.7332,9.6774,9.7332,144000.0
2013-10-03 11:00:00,10.45,10.49,10.41,10.42,284000.0,9.7053,9.7424,9.6681,9.6774,284000.0
2013-10-03 11:30:00,10.41,10.44,10.33,10.33,373600.0,9.6681,9.696,9.5938,9.5938,373600.0
2013-10-03 12:00:00,10.34,10.37,10.32,10.36,178400.0,9.6031,9.631,9.5846,9.6217,178400.0
2013-10-03 12:30:00,10.37,10.43,10.33,10.42,105600.0,9.631,9.6867,9.5938,9.6774,105600.0
2013-10-03 13:00:00,10.43,10.5,10.41,10.5,413600.0,9.6867,9.7517,9.6681,9.7517,413600.0
2013-10-03 13:30:00,10.5,10.53,10.47,10.49,135200.0,9.7517,9.7796,9.7239,9.7424,135200.0
2013-10-03 14:00:00,10.49,10.51,10.39,10.47,80800.0,9.7424,9.761,9.6496,9.7239,80800.0
2013-10-03 14:30:00,10.48,10.51,10.44,10.5,102400.0,9.7332,9.761,9.696,9.7517,102400.0
2013-10-03 15:00:00,10.47,10.49,10.46,10.49,14400.0,9.7239,9.7424,9.7146,9.7424,14400.0
2013-10-03 15:30:00,10.47,10.48,10.4,10.44,56000.0,9.7239,9.7332,9.6589,9.696,56000.0
2013-10-04 09:30:00,10.42,10.49,10.38,10.49,226400.0,9.6774,9.7424,9.6403,9.7424,226400.0
2013-10-04 10:00:00,10.49,10.53,10.47,10.5,129600.0,9.7424,9.7796,9.7239,9.7517,129600.0
2013-10-04 10:30:00,10.51,10.55,10.49,10.49,46400.0,9.761,9.7982,9.7424,9.7424,46400.0
2013-10-04 11:00:00,10.51,10.52,10.47,10.47,17600.0,9.761,9.7703,9.7239,9.7239,17600.0
2013-10-04 11:30:00,10.48,10.53,10.48,10.53,26400.0,9.7332,9.7796,9.7332,9.7796,26400.0
2013-10-04 12:00:00,10.53,10.57,10.51,10.57,80800.0,9.7796,9.8167,9.761,9.8167,80800.0
2013-10-04 12:30:00,10.58,10.59,10.56,10.56,8800.0,9.826,9.8353,9.8075,9.8075,8800.0
2013-10-04 13:00:00,10.56,10.56,10.55,10.55,37600.0,9.8075,9.8075,9.7982,9.7982,37600.0
2013-10-04 13:30:00,10.57,10.58,10.55,10.55,44800.0,9.8167,9.826,9.7982,9.7982,44800.0
2013-10-04 14:00:00,10.56,10.57,10.56,10.57,52800.0,9.8075,9.8167,9.8075,9.8167,52800.0
2013-10-04 14:30:00,10.57,10.61,10.56,10.61,47200.0,9.8167,9.8539,9.8075,9.8539,47200.0
2013-10-04 15:00:00,10.6,10.61,10.57,10.57,34400.0,9.8446,9.8539,9.8167,9.8167,34400.0
2013-10-04 15:30:00,10.56,10.6,10.54,10.6,115200.0,9.8075,9.8446,9.7889,9.8446,115200.0
2013-10-07 09:30:00,10.31,10.35,10.26,10.34,400800.0,9.5753,9.6124,9.5288,9.6031,400800.0
2013-10-07 10:00:00,10.34,10.44,10.32,10.42,200800.0,9.6031,9.696,9.5846,9.6774,200800.0
2013-10-07 10:30:00,10.43,10.43,10.4,10.41,30400.0,9.6867,9.6867,9.6589,9.6681,30400.0
2013-10-07 11:00:00,10.39,10.41,10.38,10.4,38400.0,9.6496,9.6681,9.6403,9.6589,38400.0
2013-10-07 11:30:00,10.42,10.46,10.42,10.45,92000.0,9.6774,9.7146,9.6774,9.7053,92000.0
2013-10-07 12:00:00,10.44,10.44,10.41,10.41,17600.0,9.696,9.696,9.6681,9.6681,17600.0
2013-10-07 12:30:00,10.38,10.38,10.35,10.35,102400.0,9.6403,9.6403,9.6124,9.6124,102400.0
2013-10-07 13:00:00,10.38,10.41,10.37,10.41,324000.0,9.6403,9.6681,9.631,9.6681,324000.0
2013-10-07 13:30:00,10.4,10.41,10.38,10.41,8000.0,9.6589,9.6681,9.6403,9.6681,8000.0
2013-10-07 14:00:00,10.45,10.45,10.41,10.41,24800.0,9.7053,9.7053,9.6681,9.6681,24800.0
2013-10-07 14:30:00,10.42,10.43,10.4,10.43,15200.0,9.6774,9.6867,9.6589,9.6867,15200.0
2013-10-07 15:00:00,10.41,10.43,10.39,10.39,106400.0,9.6681,9.6867,9.6496,9.6496,106400.0
2013-10-07 15:30:00,10.38,10.39,10.31,10.31,161600.0,9.6403,9.6496,9.5753,9.5753,161600.0
2013-10-08 09:30:00,10.31,10.31,10.22,10.29,459200.0,9.5753,9.5753,9.4917,9.5567,459200.0
2013-10-08 10:00:00,10.3,10.31,10.24,10.29,132800.0,9.566,9.5753,9.5103,9.5567,132800.0
2013-10-08 10:30:00,10.28,10.28,10.19,10.2,316800.0,9.5474,9.5474,9.4638,9.4731,316800.0
2013-10-08 11:00:00,10.19,10.21,10.15,10.19,93600.0,9.4638,9.4824,9.4267,9.4638,93600.0
2013-10-08 11:30:00,10.19,10.19,10.11,10.15,315200.0,9.4638,9.4638,9.3895,9.4267,315200.0
2013-10-08 12:00:00,10.13,10.14,10.1,10.11,96800.0,9.4081,9.4174,9.3802,9.3895,96800.0
2013-10-08 12:30:00,10.1,10.15,10.07,10.13,132800.0,9.3802,9.4267,9.3524,9.4081,132800.0
2013-10-08 13:00:00,10.14,10.15,10.09,10.12,36800.0,9.4174,9.4267,9.371,9.3988,36800.0
2013-10-08 13:30:00,10.13,10.13,10.08,10.08,56800.0,9.4081,9.4081,9.3617,9.3617,56800.0
2013-10-08 14:00:00,10.08,10.11,10.03,10.08,140000.0,9.3617,9.3895,9.3152,9.3617,140000.0
2013-10-08 14:30:00,10.12,10.12,10.04,10.07,85600.0,9.3988,9.3988,9.3245,9.3524,85600.0
2013-10-08 15:00:00,10.06,10.12,10.04,10.12,39200.0,9.3431,9.3988,9.3245,9.3988,39200.0
2013-10-08 15:30:00,10.11,10.11,9.98,9.98,276000.0,9.3895,9.3895,9.2688,9.2688,276000.0
2013-10-09 09:30:00,10.01,10.03,9.94,10.02,319200.0,9.2967,9.3152,9.2316,9.3059,319200.0
2013-10-09 10:00:00,10.01,10.05,9.95,10.03,476000.0,9.2967,9.3338,9.2409,9.3152,476000.0
2013-10-09 10:30:00,10.04,10.05,9.92,9.92,344000.0,9.3245,9.3338,9.2131,9.2131,344000.0
2013-10-09 11:00:00,9.93,9.96,9.86,9.9,269600.0,9.2224,9.2502,9.1573,9.1945,269600.0
2013-10-09 11:30:00,9.91,9.99,9.9,9.99,128000.0,9.2038,9.2781,9.1945,9.2781,128000.0
2013-10-09 12:00:00,9.99,10.01,9.97,9.99,41600.0,9.2781,9.2967,9.2595,9.2781,41600.0
2013-10-09 12:30:00,9.99,10.02,9.96,9.98,57600.0,9.2781,9.3059,9.2502,9.2688,57600.0
2013-10-09 13:00:00,10.01,10.1,10.0,10.08,211200.0,9.2967,9.3802,9.2874,9.3617,211200.0
2013-10-09 13:30:00,10.09,10.1,10.07,10.09,223200.0,9.371,9.3802,9.3524,9.371,223200.0
2013-10-09 14:00:00,10.06,10.12,10.06,10.1,149600.0,9.3431,9.3988,9.3431,9.3802,149600.0
2013-10-09 14:30:00,10.12,10.13,10.08,10.12,108000.0,9.3988,9.4081,9.3617,9.3988,108000.0
2013-10-09 15:00:00,10.11,10.12,10.09,10.09,88800.0,9.3895,9.3988,9.371,9.371,88800.0
2013-10-09 15:30:00,10.11,10.11,10.01,10.04,177600.0,9.3895,9.3895,9.2967,9.3245,177600.0
2013-10-10 09:30:00,10.3,10.41,10.3,10.4,734400.0,9.566,9.6681,9.566,9.6589,734400.0
2013-10-10 10:00:00,10.4,10.42,10.39,10.41,181600.0,9.6589,9.6774,9.6496,9.6681,181600.0
2013-10-10 10:30:00,10.41,10.47,10.4,10.43,333600.0,9.6681,9.7239,9.6589,9.6867,333600.0
2013-10-10 11:00:00,10.43,10.43,10.38,10.41,240800.0,9.6867,9.6867,9.6403,9.6681,240800.0
2013-10-10 11:30:00,10.43,10.52,10.42,10.5,349600.0,9.6867,9.7703,9.6774,9.7517,349600.0
2013-10-10 12:00:00,10.5,10.52,10.49,10.51,100800.0,9.7517,9.7703,9.7424,9.761,100800.0
2013-10-10 12:30:00,10.51,10.54,10.51,10.51,167200.0,9.761,9.7889,9.761,9.761,167200.0
2013-10-10 13:00:00,10.52,10.52,10.49,10.49,30400.0,9.7703,9.7703,9.7424,9.7424,30400.0
2013-10-10 13:30:00,10.49,10.52,10.42,10.52,212800.0,9.7424,9.7703,9.6774,9.7703,212800.0
2013-10-10 14:00:00,10.53,10.53,10.48,10.5,60000.0,9.7796,9.7796,9.7332,9.7517,60000.0
2013-10-10 14:30:00,10.49,10.51,10.48,10.51,64000.0,9.7424,9.761,9.7332,9.761,64000.0
2013-10-10 15:00:00,10.52,10.65,10.52,10.64,495200.0,9.7703,9.891,9.7703,9.8818,495200.0
2013-10-10 15:30:00,10.64,10.67,10.6,10.67,389600.0,9.8818,9.9096,9.8446,9.9096,389600.0
2013-10-11 09:30:00,10.64,10.78,10.63,10.78,304000.0,9.8818,10.0118,9.8725,10.0118,304000.0
2013-10-11 10:00:00,10.79,10.81,10.74,10.76,259200.0,10.0211,10.0396,9.9746,9.9932,259200.0
2013-10-11 10:30:00,10.75,10.75,10.67,10.72,233600.0,9.9839,9.9839,9.9096,9.9561,233600.0
2013-10-11 11:00:00,10.72,10.75,10.71,10.73,123200.0,9.9561,9.9839,9.9468,9.9653,123200.0
2013-10-11 11:30:00,10.73,10.84,10.73,10.84,348000.0,9.9653,10.0675,9.9653,10.0675,348000.0
2013-10-11 12:00:00,10.84,10.89,10.84,10.86,176800.0,10.0675,10.1139,10.0675,10.0861,176800.0
2013-10-11 12:30:00,10.86,10.89,10.85,10.89,81600.0,10.0861,10.1139,10.0768,10.1139,81600.0
2013-10-11 13:00:00,10.89,10.91,10.87,10.88,188000.0,10.1139,10.1325,10.0954,10.1047,188000.0
2013-10-11 13:30:00,10.88,10.89,10.87,10.88,92000.0,10.1047,10.1139,10.0954,10.1047,92000.0
2013-10-11 14:00:00,10.88,10.9,10.88,10.89,74400.0,10.1047,10.1232,10.1047,10.1139,74400.0
2013-10-11 14:30:00,10.88,10.88,10.85,10.87,72800.0,10.1047,10.1047,10.0768,10.0954,72800.0
2013-10-11 15:00:00,10.84,10.86,10.83,10.85,108000.0,10.0675,10.0861,10.0582,10.0768,108000.0
2013-10-11 15:30:00,10.87,10.92,10.81,10.92,427200.0,10.0954,10.1418,10.0396,10.1418,427200.0
2013-10-14 09:30:00,10.69,10.79,10.68,10.77,527200.0,9.9282,10.0211,9.9189,10.0025,527200.0
2013-10-14 10:00:00,10.77,10.78,10.73,10.75,128000.0,10.0025,10.0118,9.9653,9.9839,128000.0
2013-10-14 10:30:00,10.77,10.78,10.75,10.77,86400.0,10.0025,10.0118,9.9839,10.0025,86400.0
2013-10-14 11:00:00,10.76,10.79,10.75,10.77,59200.0,9.9932,10.0211,9.9839,10.0025,59200.0
2013-10-14 11:30:00,10.8,10.88,10.8,10.88,165600.0,10.0304,10.1047,10.0304,10.1047,165600.0
2013-10-14 12:00:00,10.87,10.9,10.85,10.85,248000.0,10.0954,10.1232,10.0768,10.0768,248000.0
2013-10-14 12:30:00,10.86,10.9,10.86,10.89,136000.0,10.0861,10.1232,10.0861,10.1139,136000.0
2013-10-14 13:00:00,10.9,10.97,10.88,10.97,277600.0,10.1232,10.1882,10.1047,10.1882,277600.0
2013-10-14 13:30:00,10.96,11.0,10.95,10.97,213600.0,10.179,10.2161,10.1697,10.1882,213600.0
2013-10-14 14:00:00,10.98,11.05,10.97,11.02,159200.0,10.1975,10.2625,10.1882,10.2347,159200.0
2013-10-14 14:30:00,11.02,11.05,10.97,11.0,106400.0,10.2347,10.2625,10.1882,10.2161,106400.0
2013-10-14 15:00:00,11.0,11.08,10.99,11.04,274400.0,10.2161,10.2904,10.2068,10.2533,274400.0
2013-10-14 15:30:00,11.05,11.07,10.98,11.05,284800.0,10.2625,10.2811,10.1975,10.2625,284800.0
2013-10-15 09:30:00,11.04,11.04,10.88,10.97,435200.0,10.2533,10.2533,10.1047,10.1882,435200.0
2013-10-15 10:00:00,10.99,11.02,10.97,11.0,151200.0,10.2068,10.2347,10.1882,10.2161,151200.0
2013-10-15 10:30:00,11.01,11.01,10.91,10.93,268800.0,10.2254,10.2254,10.1325,10.1511,268800.0
2013-10-15 11:00:00,10.92,11.05,10.88,11.04,329600.0,10.1418,10.2625,10.1047,10.2533,329600.0
2013-10-15 11:30:00,11.04,11.05,10.95,10.99,298400.0,10.2533,10.2625,10.1697,10.2068,298400.0
2013-10-15 12:00:00,10.98,10.99,10.94,10.97,209600.0,10.1975,10.2068,10.1604,10.1882,209600.0
2013-10-15 12:30:00,10.96,10.99,10.96,10.97,108000.0,10.179,10.2068,10.179,10.1882,108000.0
2013-10-15 13:00:00,10.97,10.97,10.93,10.93,224800.0,10.1882,10.1882,10.1511,10.1511,224800.0
2013-10-15 13:30:00,10.92,10.95,10.91,10.94,60000.0,10.1418,10.1697,10.1325,10.1604,60000.0
2013-10-15 14:00:00,10.96,10.96,10.87,10.87,225600.0,10.179,10.179,10.0954,10.0954,225600.0
2013-10-15 14:30:00,10.86,10.87,10.75,10.83,243200.0,10.0861,10.0954,9.9839,10.0582,243200.0
2013-10-15 15:00:00,10.85,10.9,10.82,10.88,61600.0,10.0768,10.1232,10.0489,10.1047,61600.0
2013-10-15 15:30:00,10.85,10.85,10.77,10.77,309600.0,10.0768,10.0768,10.0025,10.0025,309600.0
2013-10-16 09:30:00,10.96,11.18,10.94,11.15,625600.0,10.179,10.3833,10.1604,10.3554,625600.0
2013-10-16 10:00:00,11.15,11.17,11.08,11.11,541600.0,10.3554,10.374,10.2904,10.3183,541600.0
2013-10-16 10:30:00,11.12,11.19,11.1,11.19,262400.0,10.3276,10.3926,10.309,10.3926,262400.0
2013-10-16 11:00:00,11.19,11.21,11.14,11.15,390400.0,10.3926,10.4111,10.3461,10.3554,390400.0
2013-10-16 11:30:00,11.15,11.2,11.15,11.18,90400.0,10.3554,10.4018,10.3554,10.3833,90400.0
2013-10-16 12:00:00,11.18,11.22,11.17,11.17,168000.0,10.3833,10.4204,10.374,10.374,168000.0
2013-10-16 12:30:00,11.14,11.18,11.13,11.15,306400.0,10.3461,10.3833,10.3368,10.3554,306400.0
2013-10-16 13:00:00,11.16,11.19,11.14,11.19,72800.0,10.3647,10.3926,10.3461,10.3926,72800.0
2013-10-16 13:30:00,11.19,11.21,11.15,11.15,96800.0,10.3926,10.4111,10.3554,10.3554,96800.0
2013-10-16 14:00:00,11.15,11.15,11.1,11.1,147200.0,10.3554,10.3554,10.309,10.309,147200.0
2013-10-16 14:30:00,11.1,11.14,11.09,11.11,124000.0,10.309,10.3461,10.2997,10.3183,124000.0
2013-10-16 15:00:00,11.11,11.14,11.1,11.13,71200.0,10.3183,10.3461,10.309,10.3368,71200.0
2013-10-16 15:30:00,11.12,11.2,11.11,11.2,305600.0,10.3276,10.4018,10.3183,10.4018,305600.0
2013-10-17 09:30:00,10.9,11.05,10.88,10.99,594400.0,10.1232,10.2625,10.1047,10.2068,594400.0
2013-10-17 10:00:00,10.99,11.08,10.97,11.07,290400.0,10.2068,10.2904,10.1882,10.2811,290400.0
2013-10-17 10:30:00,11.06,11.07,11.02,11.03,148800.0,10.2718,10.2811,10.2347,10.244,148800.0
2013-10-17 11:00:00,11.04,11.09,11.04,11.07,118400.0,10.2533,10.2997,10.2533,10.2811,118400.0
2013-10-17 11:30:00,11.09,11.13,11.09,11.11,257600.0,10.2997,10.3368,10.2997,10.3183,257600.0
2013-10-17 12:00:00,11.11,11.13,11.09,11.12,82400.0,10.3183,10.3368,10.2997,10.3276,82400.0
2013-10-17 12:30:00,11.12,11.15,11.1,11.15,67200.0,10.3276,10.3554,10.309,10.3554,67200.0
2013-10-17 13:00:00,11.15,11.15,11.1,11.1,95200.0,10.3554,10.3554,10.309,10.309,95200.0
2013-10-17 13:30:00,11.1,11.12,11.1,11.11,40000.0,10.309,10.3276,10.309,10.3183,40000.0
2013-10-17 14:00:00,11.1,11.13,11.1,11.11,57600.0,10.309,10.3368,10.309,10.3183,57600.0
2013-10-17 14:30:00,11.1,11.13,11.1,11.13,36000.0,10.309,10.3368,10.309,10.3368,36000.0
2013-10-17 15:00:00,11.12,11.18,11.11,11.17,221600.0,10.3276,10.3833,10.3183,10.374,221600.0
2013-10-17 15:30:00,11.17,11.22,11.16,11.2,388000.0,10.374,10.4204,10.3647,10.4018,388000.0
2013-10-18 09:30:00,11.28,11.28,11.11,11.23,645600.0,10.4761,10.4761,10.3183,10.4297,645600.0
2013-10-18 10:00:00,11.24,11.25,11.15,11.15,278400.0,10.439,10.4483,10.3554,10.3554,278400.0
2013-10-18 10:30:00,11.15,11.2,11.11,11.18,208800.0,10.3554,10.4018,10.3183,10.3833,208800.0
2013-10-18 11:00:00,11.17,11.25,11.16,11.2,227200.0,10.374,10.4483,10.3647,10.4018,227200.0
2013-10-18 11:30:00,11.2,11.23,11.16,11.16,68000.0,10.4018,10.4297,10.3647,10.3647,68000.0
2013-10-18 12:00:00,11.16,11.21,11.15,11.2,224000.0,10.3647,10.4111,10.3554,10.4018,224000.0
2013-10-18 12:30:00,11.2,11.24,11.2,11.22,85600.0,10.4018,10.439,10.4018,10.4204,85600.0
2013-10-18 13:00:00,11.24,11.26,11.23,11.26,146400.0,10.439,10.4576,10.4297,10.4576,146400.0
2013-10-18 13:30:00,11.23,11.28,11.23,11.27,205600.0,10.4297,10.4761,10.4297,10.4669,205600.0
2013-10-18 14:00:00,11.28,11.28,11.24,11.27,524000.0,10.4761,10.4761,10.439,10.4669,524000.0
2013-10-18 14:30:00,11.27,11.3,11.24,11.27,728000.0,10.4669,10.4947,10.439,10.4669,728000.0
2013-10-18 15:00:00,11.27,11.27,11.25,11.26,162400.0,10.4669,10.4669,10.4483,10.4576,162400.0
2013-10-18 15:30:00,11.27,11.28,11.24,11.26,323200.0,10.4669,10.4761,10.439,10.4576,323200.0
2013-10-21 09:30:00,11.28,11.28,11.2,11.26,269600.0,10.4761,10.4761,10.4018,10.4576,269600.0
2013-10-21 10:00:00,11.25,11.3,11.21,11.24,209600.0,10.4483,10.4947,10.4111,10.439,209600.0
2013-10-21 10:30:00,11.22,11.24,11.19,11.21,73600.0,10.4204,10.439,10.3926,10.4111,73600.0
2013-10-21 11:00:00,11.21,11.23,11.2,11.22,73600.0,10.4111,10.4297,10.4018,10.4204,73600.0
2013-10-21 11:30:00,11.23,11.25,11.22,11.25,18400.0,10.4297,10.4483,10.4204,10.4483,18400.0
2013-10-21 12:00:00,11.24,11.25,11.24,11.25,9600.0,10.439,10.4483,10.439,10.4483,9600.0
2013-10-21 12:30:00,11.25,11.26,11.24,11.26,44000.0,10.4483,10.4576,10.439,10.4576,44000.0
2013-10-21 13:00:00,11.27,11.28,11.25,11.25,151200.0,10.4669,10.4761,10.4483,10.4483,151200.0
2013-10-21 13:30:00,11.25,11.26,11.24,11.25,220000.0,10.4483,10.4576,10.439,10.4483,220000.0
2013-10-21 14:00:00,11.25,11.25,11.2,11.21,155200.0,10.4483,10.4483,10.4018,10.4111,155200.0
2013-10-21 14:30:00,11.21,11.24,11.2,11.2,59200.0,10.4111,10.439,10.4018,10.4018,59200.0
2013-10-21 15:00:00,11.21,11.25,11.21,11.24,123200.0,10.4111,10.4483,10.4111,10.439,123200.0
2013-10-21 15:30:00,11.23,11.25,11.21,11.25,130400.0,10.4297,10.4483,10.4111,10.4483,130400.0
2013-10-22 09:30:00,11.35,11.43,11.31,11.41,462400.0,10.5412,10.6155,10.504,10.5969,462400.0
2013-10-22 10:00:00,11.44,11.53,11.44,11.5,258400.0,10.6247,10.7083,10.6247,10.6805,258400.0
2013-10-22 10:30:00,11.49,11.5,11.33,11.37,384800.0,10.6712,10.6805,10.5226,10.5597,384800.0
2013-10-22 11:00:00,11.39,11.4,11.35,11.37,192800.0,10.5783,10.5876,10.5412,10.5597,192800.0
2013-10-22 11:30:00,11.39,11.4,11.35,11.4,58400.0,10.5783,10.5876,10.5412,10.5876,58400.0
2013-10-22 12:00:00,11.39,11.39,11.33,11.33,77600.0,10.5783,10.5783,10.5226,10.5226,77600.0
2013-10-22 12:30:00,11.33,11.34,11.32,11.34,98400.0,10.5226,10.5319,10.5133,10.5319,98400.0
2013-10-22 13:00:00,11.35,11.38,11.35,11.37,60000.0,10.5412,10.569,10.5412,10.5597,60000.0
2013-10-22 13:30:00,11.37,11.41,11.36,11.41,26400.0,10.5597,10.5969,10.5504,10.5969,26400.0
2013-10-22 14:00:00,11.39,11.41,11.38,11.38,22400.0,10.5783,10.5969,10.569,10.569,22400.0
2013-10-22 14:30:00,11.4,11.46,11.4,11.44,36000.0,10.5876,10.6433,10.5876,10.6247,36000.0
2013-10-22 15:00:00,11.45,11.49,11.45,11.48,89600.0,10.634,10.6712,10.634,10.6619,89600.0
2013-10-22 15:30:00,11.47,11.47,11.4,11.42,206400.0,10.6526,10.6526,10.5876,10.6062,206400.0
2013-10-23 09:30:00,11.29,11.34,11.22,11.22,475200.0,10.4854,10.5319,10.4204,10.4204,475200.0
2013-10-23 10:00:00,11.22,11.34,11.19,11.24,117600.0,10.4204,10.5319,10.3926,10.439,117600.0
2013-10-23 10:30:00,11.23,11.3,11.21,11.23,86400.0,10.4297,10.4947,10.4111,10.4297,86400.0
2013-10-23 11:00:00,11.26,11.3,11.23,11.25,58400.0,10.4576,10.4947,10.4297,10.4483,58400.0
2013-10-23 11:30:00,11.29,11.3,11.28,11.28,38400.0,10.4854,10.4947,10.4761,10.4761,38400.0
2013-10-23 12:00:00,11.28,11.28,11.21,11.21,52800.0,10.4761,10.4761,10.4111,10.4111,52800.0
2013-10-23 12:30:00,11.2,11.27,11.2,11.27,84800.0,10.4018,10.4669,10.4018,10.4669,84800.0
2013-10-23 13:00:00,11.26,11.29,11.26,11.29,21600.0,10.4576,10.4854,10.4576,10.4854,21600.0
2013-10-23 13:30:00,11.28,11.28,11.24,11.26,33600.0,10.4761,10.4761,10.439,10.4576,33600.0
2013-10-23 14:00:00,11.26,11.29,11.26,11.28,21600.0,10.4576,10.4854,10.4576,10.4761,21600.0
2013-10-23 14:30:00,11.29,11.32,11.28,11.31,14400.0,10.4854,10.5133,10.4761,10.504,14400.0
2013-10-23 15:00:00,11.32,11.32,11.26,11.27,20800.0,10.5133,10.5133,10.4576,10.4669,20800.0
2013-10-23 15:30:00,11.27,11.3,11.27,11.29,110400.0,10.4669,10.4947,10.4669,10.4854,110400.0
2013-10-24 09:30:00,11.39,11.44,11.36,11.43,298400.0,10.5783,10.6247,10.5504,10.6155,298400.0
2013-10-24 10:00:00,11.41,11.46,11.38,11.38,81600.0,10.5969,10.6433,10.569,10.569,81600.0
2013-10-24 10:30:00,11.38,11.46,11.38,11.46,75200.0,10.569,10.6433,10.569,10.6433,75200.0
2013-10-24 11:00:00,11.46,11.49,11.45,11.49,60000.0,10.6433,10.6712,10.634,10.6712,60000.0
2013-10-24 11:30:00,11.49,11.49,11.47,11.48,53600.0,10.6712,10.6712,10.6526,10.6619,53600.0
2013-10-24 12:00:00,11.48,11.49,11.46,11.48,26400.0,10.6619,10.6712,10.6433,10.6619,26400.0
2013-10-24 12:30:00,11.47,11.5,11.44,11.5,27200.0,10.6526,10.6805,10.6247,10.6805,27200.0
2013-10-24 13:00:00,11.49,11.5,11.47,11.49,49600.0,10.6712,10.6805,10.6526,10.6712,49600.0
2013-10-24 13:30:00,11.5,11.5,11.49,11.5,48800.0,10.6805,10.6805,10.6712,10.6805,48800.0
2013-10-24 14:00:00,11.48,11.53,11.48,11.53,47200.0,10.6619,10.7083,10.6619,10.7083,47200.0
2013-10-24 14:30:00,11.51,11.55,11.51,11.55,110400.0,10.6898,10.7269,10.6898,10.7269,110400.0
2013-10-24 15:00:00,11.54,11.54,11.51,11.51,139200.0,10.7176,10.7176,10.6898,10.6898,139200.0
2013-10-24 15:30:00,11.52,11.53,11.49,11.5,273600.0,10.699,10.7083,10.6712,10.6805,273600.0
2013-10-25 09:30:00,11.55,11.59,11.52,11.58,171200.0,10.7269,10.7641,10.699,10.7548,171200.0
2013-10-25 10:00:00,11.59,11.62,11.54,11.55,123200.0,10.7641,10.7919,10.7176,10.7269,123200.0
2013-10-25 10:30:00,11.55,11.56,11.51,11.55,158400.0,10.7269,10.7362,10.6898,10.7269,158400.0
2013-10-25 11:00:00,11.56,11.58,11.54,11.58,42400.0,10.7362,10.7548,10.7176,10.7548,42400.0
2013-10-25 11:30:00,11.58,11.6,11.53,11.54,132800.0,10.7548,10.7733,10.7083,10.7176,132800.0
2013-10-25 12:00:00,11.54,11.55,11.54,11.55,10400.0,10.7176,10.7269,10.7176,10.7269,10400.0
2013-10-25 12:30:00,11.56,11.57,11.55,11.56,27200.0,10.7362,10.7455,10.7269,10.7362,27200.0
2013-10-25 13:00:00,11.57,11.58,11.55,11.57,179200.0,10.7455,10.7548,10.7269,10.7455,179200.0
2013-10-25 13:30:00,11.55,11.57,11.55,11.56,32000.0,10.7269,10.7455,10.7269,10.7362,32000.0
2013-10-25 14:00:00,11.56,11.59,11.56,11.58,44800.0,10.7362,10.7641,10.7362,10.7548,44800.0
2013-10-25 14:30:00,11.57,11.57,11.56,11.57,33600.0,10.7455,10.7455,10.7362,10.7455,33600.0
2013-10-25 15:00:00,11.57,11.57,11.55,11.56,28000.0,10.7455,10.7455,10.7269,10.7362,28000.0
2013-10-25 15:30:00,11.57,11.64,11.57,11.64,408800.0,10.7455,10.8105,10.7455,10.8105,408800.0
2013-10-28 09:30:00,11.61,11.63,11.57,11.61,342400.0,10.7826,10.8012,10.7455,10.7826,342400.0
2013-10-28 10:00:00,11.59,11.66,11.59,11.63,164800.0,10.7641,10.8291,10.7641,10.8012,164800.0
2013-10-28 10:30:00,11.63,11.63,11.56,11.56,70400.0,10.8012,10.8012,10.7362,10.7362,70400.0
2013-10-28 11:00:00,11.56,11.61,11.56,11.61,74400.0,10.7362,10.7826,10.7362,10.7826,74400.0
2013-10-28 11:30:00,11.6,11.63,11.6,11.63,16000.0,10.7733,10.8012,10.7733,10.8012,16000.0
2013-10-28 12:00:00,11.63,11.66,11.63,11.65,78400.0,10.8012,10.8291,10.8012,10.8198,78400.0
2013-10-28 12:30:00,11.65,11.68,11.64,11.68,29600.0,10.8198,10.8476,10.8105,10.8476,29600.0
2013-10-28 13:00:00,11.68,11.69,11.68,11.68,35200.0,10.8476,10.8569,10.8476,10.8476,35200.0
2013-10-28 13:30:00,11.69,11.69,11.68,11.68,7200.0,10.8569,10.8569,10.8476,10.8476,7200.0
2013-10-28 14:00:00,11.69,11.7,11.67,11.7,22400.0,10.8569,10.8662,10.8384,10.8662,22400.0
2013-10-28 14:30:00,11.7,11.7,11.68,11.69,60800.0,10.8662,10.8662,10.8476,10.8569,60800.0
2013-10-28 15:00:00,11.68,11.68,11.64,11.65,90400.0,10.8476,10.8476,10.8105,10.8198,90400.0
2013-10-28 15:30:00,11.64,11.65,11.6,11.64,119200.0,10.8105,10.8198,10.7733,10.8105,119200.0
2013-10-29 09:30:00,11.72,11.79,11.7,11.76,399200.0,10.8848,10.9498,10.8662,10.9219,399200.0
2013-10-29 10:00:00,11.72,11.75,11.7,11.75,85600.0,10.8848,10.9127,10.8662,10.9127,85600.0
2013-10-29 10:30:00,11.75,11.77,11.72,11.73,44800.0,10.9127,10.9312,10.8848,10.8941,44800.0
2013-10-29 11:00:00,11.73,11.77,11.73,11.75,104000.0,10.8941,10.9312,10.8941,10.9127,104000.0
2013-10-29 11:30:00,11.75,11.77,11.74,11.76,41600.0,10.9127,10.9312,10.9034,10.9219,41600.0
2013-10-29 12:00:00,11.78,11.84,11.78,11.83,121600.0,10.9405,10.9962,10.9405,10.987,121600.0
2013-10-29 12:30:00,11.83,11.86,11.83,11.84,139200.0,10.987,11.0148,10.987,10.9962,139200.0
2013-10-29 13:00:00,11.84,11.87,11.83,11.83,125600.0,10.9962,11.0241,10.987,10.987,125600.0
2013-10-29 13:30:00,11.83,11.85,11.82,11.83,27200.0,10.987,11.0055,10.9777,10.987,27200.0
2013-10-29 14:00:00,11.85,11.87,11.84,11.85,37600.0,11.0055,11.0241,10.9962,11.0055,37600.0
2013-10-29 14:30:00,11.86,11.87,11.85,11.85,17600.0,11.0148,11.0241,11.0055,11.0055,17600.0
2013-10-29 15:00:00,11.85,11.85,11.83,11.84,68800.0,11.0055,11.0055,10.987,10.9962,68800.0
2013-10-29 15:30:00,11.84,11.89,11.83,11.89,278400.0,10.9962,11.0427,10.987,11.0427,278400.0
2013-10-30 09:30:00,11.94,11.98,11.88,11.91,352000.0,11.0891,11.1263,11.0334,11.0613,352000.0
2013-10-30 10:00:00,11.9,11.91,11.88,11.9,157600.0,11.052,11.0613,11.0334,11.052,157600.0
2013-10-30 10:30:00,11.9,11.91,11.87,11.9,73600.0,11.052,11.0613,11.0241,11.052,73600.0
2013-10-30 11:00:00,11.91,11.91,11.84,11.84,68800.0,11.0613,11.0613,10.9962,10.9962,68800.0
2013-10-30 11:30:00,11.84,11.84,11.81,11.83,96800.0,10.9962,10.9962,10.9684,10.987,96800.0
2013-10-30 12:00:00,11.82,11.85,11.82,11.83,64800.0,10.9777,11.0055,10.9777,10.987,64800.0
2013-10-30 12:30:00,11.85,11.88,11.85,11.87,39200.0,11.0055,11.0334,11.0055,11.0241,39200.0
2013-10-30 13:00:00,11.86,11.88,11.84,11.84,6400.0,11.0148,11.0334,10.9962,10.9962,6400.0
2013-10-30 13:30:00,11.83,11.85,11.81,11.82,39200.0,10.987,11.0055,10.9684,10.9777,39200.0
2013-10-30 14:00:00,11.83,11.91,11.64,11.68,382400.0,10.987,11.0613,10.8105,10.8476,382400.0
2013-10-30 14:30:00,11.68,11.74,11.67,11.74,164800.0,10.8476,10.9034,10.8384,10.9034,164800.0
2013-10-30 15:00:00,11.73,11.8,11.72,11.74,54400.0,10.8941,10.9591,10.8848,10.9034,54400.0
2013-10-30 15:30:00,11.77,11.8,11.74,11.74,135200.0,10.9312,10.9591,10.9034,10.9034,135200.0
2013-10-31 09:30:00,11.69,11.77,11.64,11.67,161600.0,10.8569,10.9312,10.8105,10.8384,161600.0
2013-10-31 10:00:00,11.64,11.65,11.58,11.63,292800.0,10.8105,10.8198,10.7548,10.8012,292800.0
2013-10-31 10:30:00,11.61,11.66,11.59,11.63,109600.0,10.7826,10.8291,10.7641,10.8012,109600.0
2013-10-31 11:00:00,11.64,11.69,11.62,11.69,68000.0,10.8105,10.8569,10.7919,10.8569,68000.0
2013-10-31 11:30:00,11.7,11.71,11.68,11.68,48800.0,10.8662,10.8755,10.8476,10.8476,48800.0
2013-10-31 12:00:00,11.68,11.74,11.68,11.72,81600.0,10.8476,10.9034,10.8476,10.8848,81600.0
2013-10-31 12:30:00,11.73,11.75,11.71,11.72,38400.0,10.8941,10.9127,10.8755,10.8848,38400.0
2013-10-31 13:00:00,11.73,11.74,11.73,11.74,12800.0,10.8941,10.9034,10.8941,10.9034,12800.0
2013-10-31 13:30:00,11.75,11.75,11.72,11.74,25600.0,10.9127,10.9127,10.8848,10.9034,25600.0
2013-10-31 14:00:00,11.75,11.81,11.74,11.81,92000.0,10.9127,10.9684,10.9034,10.9684,92000.0
2013-10-31 14:30:00,11.8,11.82,11.78,11.78,38400.0,10.9591,10.9777,10.9405,10.9405,38400.0
2013-10-31 15:00:00,11.75,11.75,11.69,11.69,95200.0,10.9127,10.9127,10.8569,10.8569,95200.0
2013-10-31 15:30:00,11.69,11.71,11.61,11.61,186400.0,10.8569,10.8755,10.7826,10.7826,186400.0
2013-11-01 09:30:00,11.67,11.76,11.67,11.76,208000.0,10.8384,10.9219,10.8384,10.9219,208000.0
2013-11-01 10:00:00,11.75,11.8,11.65,11.69,232000.0,10.9127,10.9591,10.8198,10.8569,232000.0
2013-11-01 10:30:00,11.67,11.73,11.67,11.73,37600.0,10.8384,10.8941,10.8384,10.8941,37600.0
2013-11-01 11:00:00,11.71,11.71,11.6,11.63,148000.0,10.8755,10.8755,10.7733,10.8012,148000.0
2013-11-01 11:30:00,11.64,11.65,11.57,11.58,131200.0,10.8105,10.8198,10.7455,10.7548,131200.0
2013-11-01 12:00:00,11.58,11.64,11.58,11.63,92800.0,10.7548,10.8105,10.7548,10.8012,92800.0
2013-11-01 12:30:00,11.62,11.64,11.62,11.64,68800.0,10.7919,10.8105,10.7919,10.8105,68800.0
2013-11-01 13:00:00,11.62,11.63,11.59,11.63,37600.0,10.7919,10.8012,10.7641,10.8012,37600.0
2013-11-01 13:30:00,11.62,11.7,11.62,11.68,97600.0,10.7919,10.8662,10.7919,10.8476,97600.0
2013-11-01 14:00:00,11.7,11.7,11.69,11.69,85600.0,10.8662,10.8662,10.8569,10.8569,85600.0
2013-11-01 14:30:00,11.69,11.71,11.68,11.71,8800.0,10.8569,10.8755,10.8476,10.8755,8800.0
2013-11-01 15:00:00,11.69,11.72,11.69,11.71,18400.0,10.8569,10.8848,10.8569,10.8755,18400.0
2013-11-01 15:30:00,11.71,11.77,11.71,11.73,146400.0,10.8755,10.9312,10.8755,10.8941,146400.0
2013-11-04 09:30:00,11.84,11.85,11.76,11.79,241600.0,10.9962,11.0055,10.9219,10.9498,241600.0
2013-11-04 10:00:00,11.79,11.79,11.74,11.77,104800.0,10.9498,10.9498,10.9034,10.9312,104800.0
2013-11-04 10:30:00,11.78,11.8,11.73,11.73,34400.0,10.9405,10.9591,10.8941,10.8941,34400.0
2013-11-04 11:00:00,11.69,11.71,11.67,11.7,93600.0,10.8569,10.8755,10.8384,10.8662,93600.0
2013-11-04 11:30:00,11.69,11.72,11.69,11.72,36000.0,10.8569,10.8848,10.8569,10.8848,36000.0
2013-11-04 12:00:00,11.7,11.71,11.7,11.71,6400.0,10.8662,10.8755,10.8662,10.8755,6400.0
2013-11-04 12:30:00,11.72,11.73,11.71,11.71,40000.0,10.8848,10.8941,10.8755,10.8755,40000.0
2013-11-04 13:00:00,11.71,11.75,11.7,11.75,29600.0,10.8755,10.9127,10.8662,10.9127,29600.0
2013-11-04 13:30:00,11.75,11.75,11.73,11.75,27200.0,10.9127,10.9127,10.8941,10.9127,27200.0
2013-11-04 14:00:00,11.75,11.77,11.75,11.76,92000.0,10.9127,10.9312,10.9127,10.9219,92000.0
2013-11-04 14:30:00,11.76,11.78,11.76,11.76,33600.0,10.9219,10.9405,10.9219,10.9219,33600.0
2013-11-04 15:00:00,11.76,11.76,11.74,11.75,8800.0,10.9219,10.9219,10.9034,10.9127,8800.0
2013-11-04 15:30:00,11.75,11.8,11.75,11.79,139200.0,10.9127,10.9591,10.9127,10.9498,139200.0
2013-11-05 09:30:00,11.62,11.63,11.55,11.58,271200.0,10.7919,10.8012,10.7269,10.7548,271200.0
2013-11-05 10:00:00,11.54,11.61,11.52,11.6,82400.0,10.7176,10.7826,10.699,10.7733,82400.0
2013-11-05 10:30:00,11.61,11.71,11.61,11.71,184000.0,10.7826,10.8755,10.7826,10.8755,184000.0
2013-11-05 11:00:00,11.7,11.73,11.69,11.71,112800.0,10.8662,10.8941,10.8569,10.8755,112800.0
2013-11-05 11:30:00,11.7,11.75,11.7,11.75,58400.0,10.8662,10.9127,10.8662,10.9127,58400.0
2013-11-05 12:00:00,11.75,11.8,11.75,11.79,24000.0,10.9127,10.9591,10.9127,10.9498,24000.0
2013-11-05 12:30:00,11.8,11.8,11.77,11.77,33600.0,10.9591,10.9591,10.9312,10.9312,33600.0
2013-11-05 13:00:00,11.77,11.8,11.77,11.79,16800.0,10.9312,10.9591,10.9312,10.9498,16800.0
2013-11-05 13:30:00,11.8,11.8,11.73,11.73,23200.0,10.9591,10.9591,10.8941,10.8941,23200.0
2013-11-05 14:00:00,11.74,11.79,11.74,11.79,16000.0,10.9034,10.9498,10.9034,10.9498,16000.0
2013-11-05 14:30:00,11.8,11.81,11.77,11.77,71200.0,10.9591,10.9684,10.9312,10.9312,71200.0
2013-11-05 15:00:00,11.79,11.8,11.77,11.78,8000.0,10.9498,10.9591,10.9312,10.9405,8000.0
2013-11-05 15:30:00,11.76,11.78,11.73,11.74,112800.0,10.9219,10.9405,10.8941,10.9034,112800.0
2013-11-06 09:30:00,11.89,12.01,11.86,11.99,333600.0,11.0427,11.1541,11.0148,11.1356,333600.0
2013-11-06 10:00:00,12.0,12.02,11.98,11.98,308000.0,11.1448,11.1634,11.1263,11.1263,308000.0
2013-11-06 10:30:00,11.94,11.98,11.92,11.94,261600.0,11.0891,11.1263,11.0705,11.0891,261600.0
2013-11-06 11:00:00,11.91,11.98,11.91,11.97,148000.0,11.0613,11.1263,11.0613,11.117,148000.0
2013-11-06 11:30:00,11.97,11.98,11.95,11.95,35200.0,11.117,11.1263,11.0984,11.0984,35200.0
2013-11-06 12:00:00,11.96,11.96,11.95,11.96,20000.0,11.1077,11.1077,11.0984,11.1077,20000.0
2013-11-06 12:30:00,11.99,12.0,11.99,12.0,36000.0,11.1356,11.1448,11.1356,11.1448,36000.0
2013-11-06 13:00:00,11.98,12.01,11.98,12.01,63200.0,11.1263,11.1541,11.1263,11.1541,63200.0
2013-11-06 13:30:00,12.02,12.02,12.0,12.02,38400.0,11.1634,11.1634,11.1448,11.1634,38400.0
2013-11-06 14:00:00,12.02,12.02,12.0,12.01,23200.0,11.1634,11.1634,11.1448,11.1541,23200.0
2013-11-06 14:30:00,12.02,12.04,12.02,12.03,39200.0,11.1634,11.182,11.1634,11.1727,39200.0
2013-11-06 15:00:00,12.02,12.05,12.02,12.03,112000.0,11.1634,11.1913,11.1634,11.1727,112000.0
2013-11-06 15:30:00,12.02,12.06,11.99,12.05,127200.0,11.1634,11.2006,11.1356,11.1913,127200.0
2013-11-07 09:30:00,12.17,12.18,12.11,12.13,570400.0,11.3027,11.312,11.247,11.2656,570400.0
2013-11-07 10:00:00,12.11,12.14,12.01,12.05,229600.0,11.247,11.2749,11.1541,11.1913,229600.0
2013-11-07 10:30:00,12.05,12.05,11.95,11.99,121600.0,11.1913,11.1913,11.0984,11.1356,121600.0
2013-11-07 11:00:00,11.97,12.01,11.87,11.92,121600.0,11.117,11.1541,11.0241,11.0705,121600.0
2013-11-07 11:30:00,11.93,11.99,11.9,11.99,88000.0,11.0798,11.1356,11.052,11.1356,88000.0
2013-11-07 12:00:00,12.0,12.04,12.0,12.0,38400.0,11.1448,11.182,11.1448,11.1448,38400.0
2013-11-07 12:30:00,11.98,11.99,11.96,11.96,65600.0,11.1263,11.1356,11.1077,11.1077,65600.0
2013-11-07 13:00:00,11.94,11.96,11.87,11.87,48800.0,11.0891,11.1077,11.0241,11.0241,48800.0
2013-11-07 13:30:00,11.87,11.89,11.85,11.86,131200.0,11.0241,11.0427,11.0055,11.0148,131200.0
2013-11-07 14:00:00,11.86,11.86,11.79,11.81,194400.0,11.0148,11.0148,10.9498,10.9684,194400.0
2013-11-07 14:30:00,11.77,11.85,11.74,11.82,113600.0,10.9312,11.0055,10.9034,10.9777,113600.0
2013-11-07 15:00:00,11.83,11.83,11.74,11.74,184000.0,10.987,10.987,10.9034,10.9034,184000.0
2013-11-07 15:30:00,11.74,11.77,11.69,11.73,258400.0,10.9034,10.9312,10.8569,10.8941,258400.0
2013-11-08 09:30:00,11.68,11.8,11.67,11.7,267200.0,10.8476,10.9591,10.8384,10.8662,267200.0
2013-11-08 10:00:00,11.7,11.9,11.7,11.87,166400.0,10.8662,11.052,10.8662,11.0241,166400.0
2013-11-08 10:30:00,11.89,11.93,11.87,11.91,36800.0,11.0427,11.0798,11.0241,11.0613,36800.0
2013-11-08 11:00:00,11.92,11.92,11.86,11.88,40800.0,11.0705,11.0705,11.0148,11.0334,40800.0
2013-11-08 11:30:00,11.87,11.92,11.87,11.88,16800.0,11.0241,11.0705,11.0241,11.0334,16800.0
2013-11-08 12:00:00,11.89,11.91,11.89,11.91,16800.0,11.0427,11.0613,11.0427,11.0613,16800.0
2013-11-08 12:30:00,11.92,11.92,11.9,11.9,12000.0,11.0705,11.0705,11.052,11.052,12000.0
2013-11-08 13:00:00,11.9,11.94,11.89,11.94,10400.0,11.052,11.0891,11.0427,11.0891,10400.0
2013-11-08 13:30:00,11.93,11.97,11.92,11.93,43200.0,11.0798,11.117,11.0705,11.0798,43200.0
2013-11-08 14:00:00,11.93,11.96,11.93,11.95,11200.0,11.0798,11.1077,11.0798,11.0984,11200.0
2013-11-08 14:30:00,11.95,11.96,11.95,11.96,2400.0,11.0984,11.1077,11.0984,11.1077,2400.0
2013-11-08 15:00:00,11.96,11.99,11.92,11.99,47200.0,11.1077,11.1356,11.0705,11.1356,47200.0
2013-11-08 15:30:00,11.97,12.09,11.97,12.08,164000.0,11.117,11.2284,11.117,11.2191,164000.0
2013-11-11 09:30:00,12.06,12.15,12.02,12.13,226400.0,11.2006,11.2841,11.1634,11.2656,226400.0
2013-11-11 10:00:00,12.14,12.16,12.13,12.13,44800.0,11.2749,11.2934,11.2656,11.2656,44800.0
2013-11-11 10:30:00,12.12,12.14,12.11,12.14,34400.0,11.2563,11.2749,11.247,11.2749,34400.0
2013-11-11 11:00:00,12.14,12.15,12.12,12.14,31200.0,11.2749,11.2841,11.2563,11.2749,31200.0
2013-11-11 11:30:00,12.12,12.15,12.12,12.14,298400.0,11.2563,11.2841,11.2563,11.2749,298400.0
2013-11-11 12:00:00,12.14,12.14,12.12,12.13,88800.0,11.2749,11.2749,11.2563,11.2656,88800.0
2013-11-11 12:30:00,12.12,12.13,12.11,12.12,73600.0,11.2563,11.2656,11.247,11.2563,73600.0
2013-11-11 13:00:00,12.13,12.13,12.11,12.13,12000.0,11.2656,11.2656,11.247,11.2656,12000.0
2013-11-11 13:30:00,12.13,12.14,12.12,12.12,44800.0,11.2656,11.2749,11.2563,11.2563,44800.0
2013-11-11 14:00:00,12.12,12.12,12.11,12.12,24800.0,11.2563,11.2563,11.247,11.2563,24800.0
2013-11-11 14:30:00,12.12,12.13,12.12,12.12,25600.0,11.2563,11.2656,11.2563,11.2563,25600.0
2013-11-11 15:00:00,12.12,12.13,12.12,12.13,5600.0,11.2563,11.2656,11.2563,11.2656,5600.0
2013-11-11 15:30:00,12.12,12.14,12.11,12.13,213600.0,11.2563,11.2749,11.247,11.2656,213600.0
2013-11-12 09:30:00,12.08,12.15,12.06,12.11,178400.0,11.2191,11.2841,11.2006,11.247,178400.0
2013-11-12 10:00:00,12.09,12.14,12.08,12.13,28800.0,11.2284,11.2749,11.2191,11.2656,28800.0
2013-11-12 10:30:00,12.13,12.14,12.09,12.09,17600.0,11.2656,11.2749,11.2284,11.2284,17600.0
2013-11-12 11:00:00,12.06,12.09,12.06,12.09,55200.0,11.2006,11.2284,11.2006,11.2284,55200.0
2013-11-12 11:30:00,12.1,12.11,11.99,12.03,184800.0,11.2377,11.247,11.1356,11.1727,184800.0
2013-11-12 12:00:00,12.02,12.03,11.98,11.99,46400.0,11.1634,11.1727,11.1263,11.1356,46400.0
2013-11-12 12:30:00,12.0,12.03,11.99,12.03,19200.0,11.1448,11.1727,11.1356,11.1727,19200.0
2013-11-12 13:00:00,12.02,12.04,12.02,12.02,49600.0,11.1634,11.182,11.1634,11.1634,49600.0
2013-11-12 13:30:00,12.02,12.02,11.96,11.99,46400.0,11.1634,11.1634,11.1077,11.1356,46400.0
2013-11-12 14:00:00,12.0,12.02,12.0,12.0,16000.0,11.1448,11.1634,11.1448,11.1448,16000.0
2013-11-12 14:30:00,12.01,12.07,12.01,12.07,50400.0,11.1541,11.2099,11.1541,11.2099,50400.0
2013-11-12 15:00:00,12.08,12.09,12.05,12.05,26400.0,11.2191,11.2284,11.1913,11.1913,26400.0
2013-11-12 15:30:00,12.07,12.08,12.01,12.06,110400.0,11.2099,11.2191,11.1541,11.2006,110400.0
2013-11-13 09:30:00,11.88,11.98,11.87,11.97,181600.0,11.0334,11.1263,11.0241,11.117,181600.0
2013-11-13 10:00:00,11.98,11.99,11.89,11.95,61600.0,11.1263,11.1356,11.0427,11.0984,61600.0
2013-11-13 10:30:00,11.95,11.99,11.95,11.97,32800.0,11.0984,11.1356,11.0984,11.117,32800.0
2013-11-13 11:00:00,11.95,11.95,11.95,11.95,2400.0,11.0984,11.0984,11.0984,11.0984,2400.0
2013-11-13 11:30:00,11.96,11.97,11.94,11.97,30400.0,11.1077,11.117,11.0891,11.117,30400.0
2013-11-13 12:00:00,11.96,12.06,11.96,12.05,82400.0,11.1077,11.2006,11.1077,11.1913,82400.0
2013-11-13 12:30:00,12.05,12.09,12.04,12.08,245600.0,11.1913,11.2284,11.182,11.2191,245600.0
2013-11-13 13:00:00,12.08,12.09,12.06,12.09,68000.0,11.2191,11.2284,11.2006,11.2284,68000.0
2013-11-13 13:30:00,12.11,12.16,12.11,12.13,116800.0,11.247,11.2934,11.247,11.2656,116800.0
2013-11-13 14:00:00,12.13,12.14,12.11,12.14,124000.0,11.2656,11.2749,11.247,11.2749,124000.0
2013-11-13 14:30:00,12.13,12.13,12.1,12.11,32800.0,11.2656,11.2656,11.2377,11.247,32800.0
2013-11-13 15:00:00,12.11,12.17,12.11,12.16,48800.0,11.247,11.3027,11.247,11.2934,48800.0
2013-11-13 15:30:00,12.15,12.25,12.14,12.23,228000.0,11.2841,11.377,11.2749,11.3584,228000.0
2013-11-14 09:30:00,12.24,12.3,12.22,12.23,233600.0,11.3677,11.4235,11.3492,11.3584,233600.0
2013-11-14 10:00:00,12.23,12.29,12.21,12.24,153600.0,11.3584,11.4142,11.3399,11.3677,153600.0
2013-11-14 10:30:00,12.25,12.34,12.24,12.32,96800.0,11.377,11.4606,11.3677,11.442,96800.0
2013-11-14 11:00:00,12.33,12.39,12.32,12.35,114400.0,11.4513,11.507,11.442,11.4699,114400.0
2013-11-14 11:30:00,12.35,12.36,12.31,12.34,52000.0,11.4699,11.4792,11.4327,11.4606,52000.0
2013-11-14 12:00:00,12.32,12.35,12.32,12.34,27200.0,11.442,11.4699,11.442,11.4606,27200.0
2013-11-14 12:30:00,12.35,12.36,12.33,12.33,46400.0,11.4699,11.4792,11.4513,11.4513,46400.0
2013-11-14 13:00:00,12.33,12.37,12.33,12.35,35200.0,11.4513,11.4885,11.4513,11.4699,35200.0
2013-11-14 13:30:00,12.36,12.38,12.36,12.37,49600.0,11.4792,11.4978,11.4792,11.4885,49600.0
2013-11-14 14:00:00,12.37,12.39,12.36,12.39,47200.0,11.4885,11.507,11.4792,11.507,47200.0
2013-11-14 14:30:00,12.39,12.39,12.34,12.36,46400.0,11.507,11.507,11.4606,11.4792,46400.0
2013-11-14 15:00:00,12.36,12.39,12.36,12.38,80000.0,11.4792,11.507,11.4792,11.4978,80000.0
2013-11-14 15:30:00,12.38,12.4,12.38,12.38,152000.0,11.4978,11.5163,11.4978,11.4978,152000.0
2013-11-15 09:30:00,12.43,12.47,12.4,12.46,268000.0,11.5442,11.5813,11.5163,11.5721,268000.0
2013-11-15 10:00:00,12.48,12.49,12.45,12.46,135200.0,11.5906,11.5999,11.5628,11.5721,135200.0
2013-11-15 10:30:00,12.47,12.5,12.46,12.5,72000.0,11.5813,11.6092,11.5721,11.6092,72000.0
2013-11-15 11:00:00,12.51,12.51,12.5,12.51,86400.0,11.6185,11.6185,11.6092,11.6185,86400.0
2013-11-15 11:30:00,12.51,12.52,12.47,12.48,63200.0,11.6185,11.6278,11.5813,11.5906,63200.0
2013-11-15 12:00:00,12.47,12.5,12.47,12.49,31200.0,11.5813,11.6092,11.5813,11.5999,31200.0
2013-11-15 12:30:00,12.49,12.49,12.47,12.48,39200.0,11.5999,11.5999,11.5813,11.5906,39200.0
2013-11-15 13:00:00,12.48,12.51,12.47,12.5,39200.0,11.5906,11.6185,11.5813,11.6092,39200.0
2013-11-15 13:30:00,12.51,12.53,12.5,12.51,85600.0,11.6185,11.6371,11.6092,11.6185,85600.0
2013-11-15 14:00:00,12.51,12.53,12.51,12.52,40800.0,11.6185,11.6371,11.6185,11.6278,40800.0
2013-11-15 14:30:00,12.52,12.54,12.52,12.54,60800.0,11.6278,11.6464,11.6278,11.6464,60800.0
2013-11-15 15:00:00,12.54,12.57,12.53,12.56,72000.0,11.6464,11.6742,11.6371,11.6649,72000.0
2013-11-15 15:30:00,12.57,12.59,12.53,12.59,260000.0,11.6742,11.6928,11.6371,11.6928,260000.0
2013-11-18 09:30:00,12.7,12.74,12.66,12.67,274400.0,11.795,11.8321,11.7578,11.7671,274400.0
2013-11-18 10:00:00,12.66,12.71,12.64,12.7,132800.0,11.7578,11.8042,11.7392,11.795,132800.0
2013-11-18 10:30:00,12.68,12.71,12.68,12.7,99200.0,11.7764,11.8042,11.7764,11.795,99200.0
2013-11-18 11:00:00,12.71,12.73,12.7,12.71,72800.0,11.8042,11.8228,11.795,11.8042,72800.0
2013-11-18 11:30:00,12.71,12.71,12.66,12.68,93600.0,11.8042,11.8042,11.7578,11.7764,93600.0
2013-11-18 12:00:00,12.69,12.71,12.69,12.7,73600.0,11.7857,11.8042,11.7857,11.795,73600.0
2013-11-18 12:30:00,12.7,12.7,12.68,12.68,20000.0,11.795,11.795,11.7764,11.7764,20000.0
2013-11-18 13:00:00,12.68,12.71,12.68,12.7,27200.0,11.7764,11.8042,11.7764,11.795,27200.0
2013-11-18 13:30:00,12.7,12.71,12.69,12.69,77600.0,11.795,11.8042,11.7857,11.7857,77600.0
2013-11-18 14:00:00,12.71,12.73,12.71,12.72,43200.0,11.8042,11.8228,11.8042,11.8135,43200.0
2013-11-18 14:30:00,12.72,12.73,12.67,12.67,62400.0,11.8135,11.8228,11.7671,11.7671,62400.0
2013-11-18 15:00:00,12.66,12.67,12.55,12.57,338400.0,11.7578,11.7671,11.6556,11.6742,338400.0
2013-11-18 15:30:00,12.55,12.62,12.54,12.62,228800.0,11.6556,11.7207,11.6464,11.7207,228800.0
2013-11-19 09:30:00,12.65,12.69,12.58,12.65,170400.0,11.7485,11.7857,11.6835,11.7485,170400.0
2013-11-19 10:00:00,12.66,12.72,12.66,12.7,78400.0,11.7578,11.8135,11.7578,11.795,78400.0
2013-11-19 10:30:00,12.69,12.74,12.68,12.69,192800.0,11.7857,11.8321,11.7764,11.7857,192800.0
2013-11-19 11:00:00,12.7,12.7,12.61,12.61,41600.0,11.795,11.795,11.7114,11.7114,41600.0
2013-11-19 11:30:00,12.63,12.63,12.59,12.63,27200.0,11.7299,11.7299,11.6928,11.7299,27200.0
2013-11-19 12:00:00,12.63,12.7,12.62,12.68,56000.0,11.7299,11.795,11.7207,11.7764,56000.0
2013-11-19 12:30:00,12.69,12.69,12.64,12.65,22400.0,11.7857,11.7857,11.7392,11.7485,22400.0
2013-11-19 13:00:00,12.63,12.63,12.57,12.57,46400.0,11.7299,11.7299,11.6742,11.6742,46400.0
2013-11-19 13:30:00,12.55,12.6,12.55,12.55,50400.0,11.6556,11.7021,11.6556,11.6556,50400.0
2013-11-19 14:00:00,12.56,12.6,12.55,12.56,69600.0,11.6649,11.7021,11.6556,11.6649,69600.0
2013-11-19 14:30:00,12.56,12.65,12.56,12.61,108800.0,11.6649,11.7485,11.6649,11.7114,108800.0
2013-11-19 15:00:00,12.63,12.67,12.63,12.65,37600.0,11.7299,11.7671,11.7299,11.7485,37600.0
2013-11-19 15:30:00,12.64,12.65,12.57,12.6,150400.0,11.7392,11.7485,11.6742,11.7021,150400.0
2013-11-20 09:30:00,12.65,12.65,12.58,12.64,99200.0,11.7485,11.7485,11.6835,11.7392,99200.0
2013-11-20 10:00:00,12.63,12.72,12.61,12.69,60000.0,11.7299,11.8135,11.7114,11.7857,60000.0
2013-11-20 10:30:00,12.67,12.67,12.59,12.63,89600.0,11.7671,11.7671,11.6928,11.7299,89600.0
2013-11-20 11:00:00,12.63,12.66,12.62,12.63,36800.0,11.7299,11.7578,11.7207,11.7299,36800.0
2013-11-20 11:30:00,12.64,12.64,12.64,12.64,8800.0,11.7392,11.7392,11.7392,11.7392,8800.0
2013-11-20 12:00:00,12.65,12.67,12.65,12.67,36800.0,11.7485,11.7671,11.7485,11.7671,36800.0
2013-11-20 12:30:00,12.66,12.66,12.64,12.66,12800.0,11.7578,11.7578,11.7392,11.7578,12800.0
2013-11-20 13:00:00,12.65,12.65,12.64,12.64,4000.0,11.7485,11.7485,11.7392,11.7392,4000.0
2013-11-20 13:30:00,12.66,12.66,12.64,12.64,3200.0,11.7578,11.7578,11.7392,11.7392,3200.0
2013-11-20 14:00:00,12.64,12.64,12.49,12.55,261600.0,11.7392,11.7392,11.5999,11.6556,261600.0
2013-11-20 14:30:00,12.55,12.55,12.45,12.47,119200.0,11.6556,11.6556,11.5628,11.5813,119200.0
2013-11-20 15:00:00,12.47,12.47,12.36,12.43,214400.0,11.5813,11.5813,11.4792,11.5442,214400.0
2013-11-20 15:30:00,12.43,12.48,12.4,12.46,218400.0,11.5442,11.5906,11.5163,11.5721,218400.0
2013-11-21 09:30:00,12.58,12.63,12.56,12.61,232800.0,11.6835,11.7299,11.6649,11.7114,232800.0
2013-11-21 10:00:00,12.62,12.66,12.58,12.6,49600.0,11.7207,11.7578,11.6835,11.7021,49600.0
2013-11-21 10:30:00,12.63,12.66,12.61,12.66,302400.0,11.7299,11.7578,11.7114,11.7578,302400.0
2013-11-21 11:00:00,12.67,12.67,12.64,12.67,38400.0,11.7671,11.7671,11.7392,11.7671,38400.0
2013-11-21 11:30:00,12.67,12.68,12.67,12.68,23200.0,11.7671,11.7764,11.7671,11.7764,23200.0
2013-11-21 12:00:00,12.67,12.68,12.65,12.67,32800.0,11.7671,11.7764,11.7485,11.7671,32800.0
2013-11-21 12:30:00,12.67,12.67,12.62,12.62,57600.0,11.7671,11.7671,11.7207,11.7207,57600.0
2013-11-21 13:00:00,12.63,12.66,12.63,12.66,7200.0,11.7299,11.7578,11.7299,11.7578,7200.0
2013-11-21 13:30:00,12.66,12.71,12.66,12.68,68800.0,11.7578,11.8042,11.7578,11.7764,68800.0
2013-11-21 14:00:00,12.69,12.69,12.67,12.68,42400.0,11.7857,11.7857,11.7671,11.7764,42400.0
2013-11-21 14:30:00,12.67,12.7,12.67,12.68,21600.0,11.7671,11.795,11.7671,11.7764,21600.0
2013-11-21 15:00:00,12.7,12.72,12.69,12.71,68000.0,11.795,11.8135,11.7857,11.8042,68000.0
2013-11-21 15:30:00,12.7,12.72,12.68,12.71,208800.0,11.795,11.8135,11.7764,11.8042,208800.0
2013-11-22 09:30:00,12.72,12.72,12.64,12.7,92000.0,11.8135,11.8135,11.7392,11.795,92000.0
2013-11-22 10:00:00,12.7,12.75,12.66,12.73,129600.0,11.795,11.8414,11.7578,11.8228,129600.0
2013-11-22 10:30:00,12.73,12.74,12.72,12.73,32000.0,11.8228,11.8321,11.8135,11.8228,32000.0
2013-11-22 11:00:00,12.75,12.75,12.7,12.72,35200.0,11.8414,11.8414,11.795,11.8135,35200.0
2013-11-22 11:30:00,12.73,12.77,12.73,12.77,133600.0,11.8228,11.86,11.8228,11.86,133600.0
2013-11-22 12:00:00,12.76,12.78,12.75,12.77,49600.0,11.8507,11.8693,11.8414,11.86,49600.0
2013-11-22 12:30:00,12.77,12.77,12.75,12.76,28000.0,11.86,11.86,11.8414,11.8507,28000.0
2013-11-22 13:00:00,12.77,12.77,12.75,12.75,28800.0,11.86,11.86,11.8414,11.8414,28800.0
2013-11-22 13:30:00,12.75,12.75,12.73,12.74,52000.0,11.8414,11.8414,11.8228,11.8321,52000.0
2013-11-22 14:00:00,12.74,12.81,12.74,12.8,91200.0,11.8321,11.8971,11.8321,11.8878,91200.0
2013-11-22 14:30:00,12.81,12.82,12.79,12.8,77600.0,11.8971,11.9064,11.8785,11.8878,77600.0
2013-11-22 15:00:00,12.81,12.84,12.8,12.81,39200.0,11.8971,11.925,11.8878,11.8971,39200.0
2013-11-22 15:30:00,12.81,12.85,12.81,12.84,186400.0,11.8971,11.9343,11.8971,11.925,186400.0
2013-11-25 09:30:00,12.95,12.95,12.84,12.88,385600.0,12.0271,12.0271,11.925,11.9621,385600.0
2013-11-25 10:00:00,12.86,12.92,12.86,12.92,42400.0,11.9436,11.9993,11.9436,11.9993,42400.0
2013-11-25 10:30:00,12.91,12.95,12.91,12.92,84000.0,11.99,12.0271,11.99,11.9993,84000.0
2013-11-25 11:00:00,12.92,12.94,12.9,12.93,83200.0,11.9993,12.0179,11.9807,12.0086,83200.0
2013-11-25 11:30:00,12.93,12.94,12.92,12.92,23200.0,12.0086,12.0179,11.9993,11.9993,23200.0
2013-11-25 12:00:00,12.92,12.92,12.9,12.91,41600.0,11.9993,11.9993,11.9807,11.99,41600.0
2013-11-25 12:30:00,12.91,12.92,12.9,12.9,56800.0,11.99,11.9993,11.9807,11.9807,56800.0
2013-11-25 13:00:00,12.91,12.91,12.9,12.91,38400.0,11.99,11.99,11.9807,11.99,38400.0
2013-11-25 13:30:00,12.91,12.93,12.9,12.93,10400.0,11.99,12.0086,11.9807,12.0086,10400.0
2013-11-25 14:00:00,12.94,12.96,12.94,12.94,57600.0,12.0179,12.0364,12.0179,12.0179,57600.0
2013-11-25 14:30:00,12.95,12.95,12.92,12.93,52800.0,12.0271,12.0271,11.9993,12.0086,52800.0
2013-11-25 15:00:00,12.92,12.92,12.85,12.87,118400.0,11.9993,11.9993,11.9343,11.9528,118400.0
2013-11-25 15:30:00,12.84,12.88,12.83,12.86,104800.0,11.925,11.9621,11.9157,11.9436,104800.0
2013-11-26 09:30:00,12.88,12.94,12.88,12.94,12000.0,11.9621,12.0179,11.9621,12.0179,12000.0
2013-11-26 10:00:00,12.93,12.93,12.87,12.92,101600.0,12.0086,12.0086,11.9528,11.9993,101600.0
2013-11-26 10:30:00,12.94,12.94,12.9,12.9,27200.0,12.0179,12.0179,11.9807,11.9807,27200.0
2013-11-26 11:00:00,12.92,12.94,12.92,12.93,20000.0,11.9993,12.0179,11.9993,12.0086,20000.0
2013-11-26 11:30:00,12.91,12.92,12.89,12.89,59200.0,11.99,11.9993,11.9714,11.9714,59200.0
2013-11-26 12:00:00,12.89,12.95,12.89,12.95,25600.0,11.9714,12.0271,11.9714,12.0271,25600.0
2013-11-26 12:30:00,12.94,12.94,12.91,12.91,5600.0,12.0179,12.0179,11.99,11.99,5600.0
2013-11-26 13:00:00,12.9,12.91,12.9,12.91,2400.0,11.9807,11.99,11.9807,11.99,2400.0
2013-11-26 13:30:00,12.92,12.94,12.91,12.94,68800.0,11.9993,12.0179,11.99,12.0179,68800.0
2013-11-26 14:00:00,12.95,12.95,12.93,12.95,58400.0,12.0271,12.0271,12.0086,12.0271,58400.0
2013-11-26 14:30:00,12.96,12.98,12.95,12.96,44000.0,12.0364,12.055,12.0271,12.0364,44000.0
2013-11-26 15:00:00,12.96,12.97,12.95,12.97,42400.0,12.0364,12.0457,12.0271,12.0457,42400.0
2013-11-26 15:30:00,12.95,12.96,12.87,12.87,72000.0,12.0271,12.0364,11.9528,11.9528,72000.0
2013-11-27 09:30:00,12.95,12.97,12.89,12.94,88800.0,12.0271,12.0457,11.9714,12.0179,88800.0
2013-11-27 10:00:00,12.94,12.96,12.93,12.95,63200.0,12.0179,12.0364,12.0086,12.0271,63200.0
2013-11-27 10:30:00,12.95,12.97,12.93,12.94,108000.0,12.0271,12.0457,12.0086,12.0179,108000.0
2013-11-27 11:00:00,12.96,12.97,12.96,12.96,10400.0,12.0364,12.0457,12.0364,12.0364,10400.0
2013-11-27 11:30:00,12.96,12.97,12.96,12.96,15200.0,12.0364,12.0457,12.0364,12.0364,15200.0
2013-11-27 12:00:00,12.94,12.95,12.93,12.94,25600.0,12.0179,12.0271,12.0086,12.0179,25600.0
2013-11-27 12:30:00,12.94,12.94,12.88,12.88,19200.0,12.0179,12.0179,11.9621,11.9621,19200.0
2013-11-27 13:00:00,12.88,12.89,12.85,12.87,77600.0,11.9621,11.9714,11.9343,11.9528,77600.0
2013-11-27 13:30:00,12.89,12.9,12.88,12.9,25600.0,11.9714,11.9807,11.9621,11.9807,25600.0
2013-11-27 14:00:00,12.9,12.91,12.9,12.91,80000.0,11.9807,11.99,11.9807,11.99,80000.0
2013-11-27 14:30:00,12.92,12.97,12.92,12.96,45600.0,11.9993,12.0457,11.9993,12.0364,45600.0
2013-11-27 15:00:00,12.96,12.96,12.94,12.96,23200.0,12.0364,12.0364,12.0179,12.0364,23200.0
2013-11-27 15:30:00,12.95,12.97,12.93,12.95,188800.0,12.0271,12.0457,12.0086,12.0271,188800.0
2013-11-29 09:30:00,13.01,13.09,13.01,13.08,140000.0,12.0829,12.1572,12.0829,12.1479,140000.0
2013-11-29 10:00:00,13.08,13.12,13.06,13.11,65600.0,12.1479,12.185,12.1293,12.1757,65600.0
2013-11-29 10:30:00,13.12,13.13,13.06,13.09,89600.0,12.185,12.1943,12.1293,12.1572,89600.0
2013-11-29 11:00:00,13.08,13.09,13.06,13.06,40800.0,12.1479,12.1572,12.1293,12.1293,40800.0
2013-11-29 11:30:00,13.06,13.08,13.05,13.06,40800.0,12.1293,12.1479,12.12,12.1293,40800.0
2013-11-29 12:00:00,13.06,13.08,13.05,13.06,75200.0,12.1293,12.1479,12.12,12.1293,75200.0
2013-11-29 12:30:00,13.05,13.05,12.9,12.91,328000.0,12.12,12.12,11.9807,11.99,328000.0
2013-12-02 09:30:00,12.94,12.95,12.79,12.81,275200.0,12.0179,12.0271,11.8785,11.8971,275200.0
2013-12-02 10:00:00,12.81,12.89,12.78,12.88,95200.0,11.8971,11.9714,11.8693,11.9621,95200.0
2013-12-02 10:30:00,12.89,12.89,12.83,12.85,204000.0,11.9714,11.9714,11.9157,11.9343,204000.0
2013-12-02 11:00:00,12.85,12.87,12.85,12.87,70400.0,11.9343,11.9528,11.9343,11.9528,70400.0
2013-12-02 11:30:00,12.85,12.93,12.85,12.91,35200.0,11.9343,12.0086,11.9343,11.99,35200.0
2013-12-02 12:00:00,12.92,12.94,12.9,12.93,44800.0,11.9993,12.0179,11.9807,12.0086,44800.0
2013-12-02 12:30:00,12.92,12.94,12.92,12.94,41600.0,11.9993,12.0179,11.9993,12.0179,41600.0
2013-12-02 13:00:00,12.92,12.92,12.88,12.89,36000.0,11.9993,11.9993,11.9621,11.9714,36000.0
2013-12-02 13:30:00,12.87,12.87,12.83,12.85,64800.0,11.9528,11.9528,11.9157,11.9343,64800.0
2013-12-02 14:00:00,12.85,12.86,12.8,12.82,51200.0,11.9343,11.9436,11.8878,11.9064,51200.0
2013-12-02 14:30:00,12.82,12.83,12.79,12.82,16800.0,11.9064,11.9157,11.8785,11.9064,16800.0
2013-12-02 15:00:00,12.82,12.82,12.76,12.77,46400.0,11.9064,11.9064,11.8507,11.86,46400.0
2013-12-02 15:30:00,12.76,12.76,12.68,12.73,331200.0,11.8507,11.8507,11.7764,11.8228,331200.0
2013-12-03 09:30:00,12.61,12.63,12.55,12.63,330400.0,11.7114,11.7299,11.6556,11.7299,330400.0
2013-12-03 10:00:00,12.63,12.65,12.6,12.6,105600.0,11.7299,11.7485,11.7021,11.7021,105600.0
2013-12-03 10:30:00,12.61,12.62,12.59,12.61,32000.0,11.7114,11.7207,11.6928,11.7114,32000.0
2013-12-03 11:00:00,12.58,12.59,12.51,12.52,54400.0,11.6835,11.6928,11.6185,11.6278,54400.0
2013-12-03 11:30:00,12.5,12.51,12.43,12.46,344800.0,11.6092,11.6185,11.5442,11.5721,344800.0
2013-12-03 12:00:00,12.47,12.49,12.45,12.47,104000.0,11.5813,11.5999,11.5628,11.5813,104000.0
2013-12-03 12:30:00,12.47,12.5,12.47,12.48,67200.0,11.5813,11.6092,11.5813,11.5906,67200.0
2013-12-03 13:00:00,12.48,12.48,12.41,12.41,69600.0,11.5906,11.5906,11.5256,11.5256,69600.0
2013-12-03 13:30:00,12.42,12.44,12.4,12.43,24800.0,11.5349,11.5535,11.5163,11.5442,24800.0
2013-12-03 14:00:00,12.42,12.43,12.38,12.41,152000.0,11.5349,11.5442,11.4978,11.5256,152000.0
2013-12-03 14:30:00,12.41,12.48,12.41,12.48,110400.0,11.5256,11.5906,11.5256,11.5906,110400.0
2013-12-03 15:00:00,12.48,12.48,12.42,12.42,181600.0,11.5906,11.5906,11.5349,11.5349,181600.0
2013-12-03 15:30:00,12.42,12.53,12.42,12.51,272800.0,11.5349,11.6371,11.5349,11.6185,272800.0
2013-12-04 09:30:00,12.38,12.43,12.36,12.41,184800.0,11.4978,11.5442,11.4792,11.5256,184800.0
2013-12-04 10:00:00,12.39,12.61,12.39,12.6,346400.0,11.507,11.7114,11.507,11.7021,346400.0
2013-12-04 10:30:00,12.6,12.62,12.57,12.62,86400.0,11.7021,11.7207,11.6742,11.7207,86400.0
2013-12-04 11:00:00,12.62,12.62,12.52,12.52,84000.0,11.7207,11.7207,11.6278,11.6278,84000.0
2013-12-04 11:30:00,12.53,12.53,12.5,12.52,41600.0,11.6371,11.6371,11.6092,11.6278,41600.0
2013-12-04 12:00:00,12.51,12.51,12.4,12.41,128800.0,11.6185,11.6185,11.5163,11.5256,128800.0
2013-12-04 12:30:00,12.43,12.45,12.42,12.45,37600.0,11.5442,11.5628,11.5349,11.5628,37600.0
2013-12-04 13:00:00,12.43,12.43,12.29,12.31,150400.0,11.5442,11.5442,11.4142,11.4327,150400.0
2013-12-04 13:30:00,12.28,12.31,12.23,12.3,168000.0,11.4049,11.4327,11.3584,11.4235,168000.0
2013-12-04 14:00:00,12.31,12.38,12.31,12.36,36800.0,11.4327,11.4978,11.4327,11.4792,36800.0
2013-12-04 14:30:00,12.38,12.38,12.36,12.37,29600.0,11.4978,11.4978,11.4792,11.4885,29600.0
2013-12-04 15:00:00,12.38,12.46,12.35,12.45,204800.0,11.4978,11.5721,11.4699,11.5628,204800.0
2013-12-04 15:30:00,12.43,12.54,12.43,12.45,292000.0,11.5442,11.6464,11.5442,11.5628,292000.0
2013-12-05 09:30:00,12.37,12.42,12.33,12.39,111200.0,11.4885,11.5349,11.4513,11.507,111200.0
2013-12-05 10:00:00,12.41,12.47,12.36,12.36,71200.0,11.5256,11.5813,11.4792,11.4792,71200.0
2013-12-05 10:30:00,12.38,12.39,12.3,12.33,157600.0,11.4978,11.507,11.4235,11.4513,157600.0
2013-12-05 11:00:00,12.34,12.38,12.31,12.36,63200.0,11.4606,11.4978,11.4327,11.4792,63200.0
2013-12-05 11:30:00,12.35,12.38,12.32,12.37,45600.0,11.4699,11.4978,11.442,11.4885,45600.0
2013-12-05 12:00:00,12.39,12.43,12.38,12.42,45600.0,11.507,11.5442,11.4978,11.5349,45600.0
2013-12-05 12:30:00,12.4,12.4,12.4,12.4,10400.0,11.5163,11.5163,11.5163,11.5163,10400.0
2013-12-05 13:00:00,12.4,12.4,12.34,12.34,18400.0,11.5163,11.5163,11.4606,11.4606,18400.0
2013-12-05 13:30:00,12.37,12.37,12.34,12.36,8800.0,11.4885,11.4885,11.4606,11.4792,8800.0
2013-12-05 14:00:00,12.36,12.37,12.3,12.31,52000.0,11.4792,11.4885,11.4235,11.4327,52000.0
2013-12-05 14:30:00,12.34,12.34,12.29,12.3,37600.0,11.4606,11.4606,11.4142,11.4235,37600.0
2013-12-05 15:00:00,12.3,12.32,12.28,12.32,72000.0,11.4235,11.442,11.4049,11.442,72000.0
2013-12-05 15:30:00,12.29,12.35,12.28,12.31,196800.0,11.4142,11.4699,11.4049,11.4327,196800.0
2013-12-06 09:30:00,12.64,12.66,12.58,12.63,392000.0,11.7392,11.7578,11.6835,11.7299,392000.0
2013-12-06 10:00:00,12.63,12.65,12.6,12.62,129600.0,11.7299,11.7485,11.7021,11.7207,129600.0
2013-12-06 10:30:00,12.63,12.63,12.53,12.6,53600.0,11.7299,11.7299,11.6371,11.7021,53600.0
2013-12-06 11:00:00,12.58,12.65,12.58,12.63,44000.0,11.6835,11.7485,11.6835,11.7299,44000.0
2013-12-06 11:30:00,12.64,12.68,12.64,12.66,101600.0,11.7392,11.7764,11.7392,11.7578,101600.0
2013-12-06 12:00:00,12.68,12.68,12.63,12.66,61600.0,11.7764,11.7764,11.7299,11.7578,61600.0
2013-12-06 12:30:00,12.68,12.72,12.68,12.72,60800.0,11.7764,11.8135,11.7764,11.8135,60800.0
2013-12-06 13:00:00,12.72,12.73,12.71,12.72,39200.0,11.8135,11.8228,11.8042,11.8135,39200.0
2013-12-06 13:30:00,12.72,12.78,12.72,12.75,103200.0,11.8135,11.8693,11.8135,11.8414,103200.0
2013-12-06 14:00:00,12.75,12.76,12.73,12.73,37600.0,11.8414,11.8507,11.8228,11.8228,37600.0
2013-12-06 14:30:00,12.74,12.75,12.72,12.74,27200.0,11.8321,11.8414,11.8135,11.8321,27200.0
2013-12-06 15:00:00,12.74,12.74,12.7,12.71,61600.0,11.8321,11.8321,11.795,11.8042,61600.0
2013-12-06 15:30:00,12.73,12.78,12.68,12.76,195200.0,11.8228,11.8693,11.7764,11.8507,195200.0
2013-12-09 09:30:00,12.81,12.85,12.77,12.85,243200.0,11.8971,11.9343,11.86,11.9343,243200.0
2013-12-09 10:00:00,12.85,12.86,12.81,12.81,151200.0,11.9343,11.9436,11.8971,11.8971,151200.0
2013-12-09 10:30:00,12.79,12.83,12.77,12.81,74400.0,11.8785,11.9157,11.86,11.8971,74400.0
2013-12-09 11:00:00,12.79,12.84,12.79,12.83,65600.0,11.8785,11.925,11.8785,11.9157,65600.0
2013-12-09 11:30:00,12.83,12.84,12.8,12.83,31200.0,11.9157,11.925,11.8878,11.9157,31200.0
2013-12-09 12:00:00,12.83,12.84,12.8,12.81,9600.0,11.9157,11.925,11.8878,11.8971,9600.0
2013-12-09 12:30:00,12.81,12.82,12.8,12.82,19200.0,11.8971,11.9064,11.8878,11.9064,19200.0
2013-12-09 13:00:00,12.81,12.86,12.81,12.86,35200.0,11.8971,11.9436,11.8971,11.9436,35200.0
2013-12-09 13:30:00,12.85,12.85,12.81,12.81,28800.0,11.9343,11.9343,11.8971,11.8971,28800.0
2013-12-09 14:00:00,12.82,12.82,12.79,12.81,172800.0,11.9064,11.9064,11.8785,11.8971,172800.0
2013-12-09 14:30:00,12.81,12.83,12.8,12.81,28000.0,11.8971,11.9157,11.8878,11.8971,28000.0
2013-12-09 15:00:00,12.81,12.83,12.78,12.78,17600.0,11.8971,11.9157,11.8693,11.8693,17600.0
2013-12-09 15:30:00,12.78,12.8,12.76,12.79,147200.0,11.8693,11.8878,11.8507,11.8785,147200.0
2013-12-10 09:30:00,12.69,12.74,12.66,12.72,139200.0,11.7857,11.8321,11.7578,11.8135,139200.0
2013-12-10 10:00:00,12.74,12.77,12.72,12.72,26400.0,11.8321,11.86,11.8135,11.8135,26400.0
2013-12-10 10:30:00,12.73,12.78,12.73,12.75,44800.0,11.8228,11.8693,11.8228,11.8414,44800.0
2013-12-10 11:00:00,12.75,12.75,12.7,12.71,28000.0,11.8414,11.8414,11.795,11.8042,28000.0
2013-12-10 11:30:00,12.68,12.71,12.67,12.69,27200.0,11.7764,11.8042,11.7671,11.7857,27200.0
2013-12-10 12:00:00,12.68,12.7,12.65,12.7,27200.0,11.7764,11.795,11.7485,11.795,27200.0
2013-12-10 12:30:00,12.69,12.73,12.68,12.73,9600.0,11.7857,11.8228,11.7764,11.8228,9600.0
2013-12-10 13:00:00,12.72,12.74,12.69,12.7,9600.0,11.8135,11.8321,11.7857,11.795,9600.0
2013-12-10 13:30:00,12.69,12.7,12.65,12.66,16000.0,11.7857,11.795,11.7485,11.7578,16000.0
2013-12-10 14:00:00,12.69,12.69,12.68,12.68,66400.0,11.7857,11.7857,11.7764,11.7764,66400.0
2013-12-10 14:30:00,12.7,12.7,12.67,12.7,9600.0,11.795,11.795,11.7671,11.795,9600.0
2013-12-10 15:00:00,12.7,12.74,12.69,12.73,23200.0,11.795,11.8321,11.7857,11.8228,23200.0
2013-12-10 15:30:00,12.72,12.72,12.66,12.66,114400.0,11.8135,11.8135,11.7578,11.7578,114400.0
2013-12-11 09:30:00,12.7,12.71,12.53,12.57,207200.0,11.795,11.8042,11.6371,11.6742,207200.0
2013-12-11 10:00:00,12.55,12.56,12.46,12.46,148800.0,11.6556,11.6649,11.5721,11.5721,148800.0
2013-12-11 10:30:00,12.46,12.52,12.46,12.52,76800.0,11.5721,11.6278,11.5721,11.6278,76800.0
2013-12-11 11:00:00,12.54,12.54,12.46,12.49,88800.0,11.6464,11.6464,11.5721,11.5999,88800.0
2013-12-11 11:30:00,12.45,12.48,12.44,12.48,94400.0,11.5628,11.5906,11.5535,11.5906,94400.0
2013-12-11 12:00:00,12.47,12.48,12.39,12.41,105600.0,11.5813,11.5906,11.507,11.5256,105600.0
2013-12-11 12:30:00,12.41,12.46,12.4,12.44,56800.0,11.5256,11.5721,11.5163,11.5535,56800.0
2013-12-11 13:00:00,12.46,12.5,12.43,12.43,96000.0,11.5721,11.6092,11.5442,11.5442,96000.0
2013-12-11 13:30:00,12.43,12.52,12.43,12.51,90400.0,11.5442,11.6278,11.5442,11.6185,90400.0
2013-12-11 14:00:00,12.53,12.53,12.47,12.49,69600.0,11.6371,11.6371,11.5813,11.5999,69600.0
2013-12-11 14:30:00,12.48,12.48,12.47,12.48,11200.0,11.5906,11.5906,11.5813,11.5906,11200.0
2013-12-11 15:00:00,12.46,12.46,12.37,12.38,76000.0,11.5721,11.5721,11.4885,11.4978,76000.0
2013-12-11 15:30:00,12.39,12.4,12.31,12.34,291200.0,11.507,11.5163,11.4327,11.4606,291200.0
2013-12-12 09:30:00,12.3,12.36,12.18,12.23,295200.0,11.4235,11.4792,11.312,11.3584,295200.0
2013-12-12 10:00:00,12.23,12.23,12.14,12.19,163200.0,11.3584,11.3584,11.2749,11.3213,163200.0
2013-12-12 10:30:00,12.18,12.22,12.17,12.19,91200.0,11.312,11.3492,11.3027,11.3213,91200.0
2013-12-12 11:00:00,12.21,12.26,12.16,12.17,67200.0,11.3399,11.3863,11.2934,11.3027,67200.0
2013-12-12 11:30:00,12.19,12.2,12.16,12.16,53600.0,11.3213,11.3306,11.2934,11.2934,53600.0
2013-12-12 12:00:00,12.16,12.16,12.04,12.08,332800.0,11.2934,11.2934,11.182,11.2191,332800.0
2013-12-12 12:30:00,12.08,12.12,12.06,12.1,239200.0,11.2191,11.2563,11.2006,11.2377,239200.0
2013-12-12 13:00:00,12.1,12.15,12.1,12.14,84000.0,11.2377,11.2841,11.2377,11.2749,84000.0
2013-12-12 13:30:00,12.15,12.18,12.13,12.14,78400.0,11.2841,11.312,11.2656,11.2749,78400.0
2013-12-12 14:00:00,12.16,12.24,12.16,12.23,94400.0,11.2934,11.3677,11.2934,11.3584,94400.0
2013-12-12 14:30:00,12.24,12.27,12.2,12.25,250400.0,11.3677,11.3956,11.3306,11.377,250400.0
2013-12-12 15:00:00,12.25,12.25,12.18,12.23,364000.0,11.377,11.377,11.312,11.3584,364000.0
2013-12-12 15:30:00,12.23,12.24,12.11,12.13,362400.0,11.3584,11.3677,11.247,11.2656,362400.0
2013-12-13 09:30:00,12.16,12.2,12.11,12.12,422400.0,11.2934,11.3306,11.247,11.2563,422400.0
2013-12-13 10:00:00,12.12,12.17,12.08,12.1,97600.0,11.2563,11.3027,11.2191,11.2377,97600.0
2013-12-13 10:30:00,12.14,12.18,12.14,12.16,82400.0,11.2749,11.312,11.2749,11.2934,82400.0
2013-12-13 11:00:00,12.16,12.18,12.11,12.17,106400.0,11.2934,11.312,11.247,11.3027,106400.0
2013-12-13 11:30:00,12.14,12.18,12.14,12.17,50400.0,11.2749,11.312,11.2749,11.3027,50400.0
2013-12-13 12:00:00,12.18,12.2,12.15,12.2,27200.0,11.312,11.3306,11.2841,11.3306,27200.0
2013-12-13 12:30:00,12.2,12.21,12.18,12.18,35200.0,11.3306,11.3399,11.312,11.312,35200.0
2013-12-13 13:00:00,12.21,12.22,12.19,12.2,7200.0,11.3399,11.3492,11.3213,11.3306,7200.0
2013-12-13 13:30:00,12.21,12.23,12.2,12.2,28000.0,11.3399,11.3584,11.3306,11.3306,28000.0
2013-12-13 14:00:00,12.2,12.2,12.1,12.11,63200.0,11.3306,11.3306,11.2377,11.247,63200.0
2013-12-13 14:30:00,12.13,12.19,12.13,12.19,84800.0,11.2656,11.3213,11.2656,11.3213,84800.0
2013-12-13 15:00:00,12.19,12.24,12.19,12.24,68800.0,11.3213,11.3677,11.3213,11.3677,68800.0
2013-12-13 15:30:00,12.24,12.25,12.15,12.17,117600.0,11.3677,11.377,11.2841,11.3027,117600.0
2013-12-16 09:30:00,12.35,12.58,12.32,12.54,904800.0,11.4699,11.6835,11.442,11.6464,904800.0
2013-12-16 10:00:00,12.56,12.57,12.5,12.54,210400.0,11.6649,11.6742,11.6092,11.6464,210400.0
2013-12-16 10:30:00,12.52,12.52,12.46,12.47,238400.0,11.6278,11.6278,11.5721,11.5813,238400.0
2013-12-16 11:00:00,12.47,12.5,12.44,12.49,89600.0,11.5813,11.6092,11.5535,11.5999,89600.0
2013-12-16 11:30:00,12.48,12.51,12.47,12.5,88800.0,11.5906,11.6185,11.5813,11.6092,88800.0
2013-12-16 12:00:00,12.5,12.5,12.45,12.46,33600.0,11.6092,11.6092,11.5628,11.5721,33600.0
2013-12-16 12:30:00,12.47,12.49,12.47,12.47,16000.0,11.5813,11.5999,11.5813,11.5813,16000.0
2013-12-16 13:00:00,12.45,12.47,12.42,12.47,44800.0,11.5628,11.5813,11.5349,11.5813,44800.0
2013-12-16 13:30:00,12.46,12.51,12.44,12.51,50400.0,11.5721,11.6185,11.5535,11.6185,50400.0
2013-12-16 14:00:00,12.51,12.53,12.51,12.51,123200.0,11.6185,11.6371,11.6185,11.6185,123200.0
2013-12-16 14:30:00,12.49,12.51,12.49,12.51,4800.0,11.5999,11.6185,11.5999,11.6185,4800.0
2013-12-16 15:00:00,12.51,12.51,12.47,12.48,80000.0,11.6185,11.6185,11.5813,11.5906,80000.0
2013-12-16 15:30:00,12.47,12.5,12.46,12.46,184000.0,11.5813,11.6092,11.5721,11.5721,184000.0
2013-12-17 09:30:00,12.55,12.56,12.43,12.47,407200.0,11.6556,11.6649,11.5442,11.5813,407200.0
2013-12-17 10:00:00,12.48,12.51,12.47,12.47,60800.0,11.5906,11.6185,11.5813,11.5813,60800.0
2013-12-17 10:30:00,12.46,12.51,12.39,12.4,55200.0,11.5721,11.6185,11.507,11.5163,55200.0
2013-12-17 11:00:00,12.4,12.4,12.35,12.35,63200.0,11.5163,11.5163,11.4699,11.4699,63200.0
2013-12-17 11:30:00,12.36,12.4,12.35,12.4,48000.0,11.4792,11.5163,11.4699,11.5163,48000.0
2013-12-17 12:00:00,12.4,12.41,12.38,12.41,24800.0,11.5163,11.5256,11.4978,11.5256,24800.0
2013-12-17 12:30:00,12.4,12.45,12.4,12.44,34400.0,11.5163,11.5628,11.5163,11.5535,34400.0
2013-12-17 13:00:00,12.44,12.45,12.43,12.43,8000.0,11.5535,11.5628,11.5442,11.5442,8000.0
2013-12-17 13:30:00,12.43,12.43,12.41,12.41,4800.0,11.5442,11.5442,11.5256,11.5256,4800.0
2013-12-17 14:00:00,12.42,12.5,12.42,12.49,35200.0,11.5349,11.6092,11.5349,11.5999,35200.0
2013-12-17 14:30:00,12.47,12.47,12.44,12.44,40800.0,11.5813,11.5813,11.5535,11.5535,40800.0
2013-12-17 15:00:00,12.47,12.49,12.47,12.49,28800.0,11.5813,11.5999,11.5813,11.5999,28800.0
2013-12-17 15:30:00,12.48,12.48,12.44,12.44,92800.0,11.5906,11.5906,11.5535,11.5535,92800.0
2013-12-18 09:30:00,12.51,12.59,12.51,12.57,428000.0,11.6185,11.6928,11.6185,11.6742,428000.0
2013-12-18 10:00:00,12.55,12.59,12.55,12.57,152000.0,11.6556,11.6928,11.6556,11.6742,152000.0
2013-12-18 10:30:00,12.56,12.59,12.5,12.5,76000.0,11.6649,11.6928,11.6092,11.6092,76000.0
2013-12-18 11:00:00,12.55,12.55,12.54,12.54,25600.0,11.6556,11.6556,11.6464,11.6464,25600.0
2013-12-18 11:30:00,12.53,12.54,12.48,12.49,43200.0,11.6371,11.6464,11.5906,11.5999,43200.0
2013-12-18 12:00:00,12.49,12.51,12.47,12.5,25600.0,11.5999,11.6185,11.5813,11.6092,25600.0
2013-12-18 12:30:00,12.51,12.51,12.47,12.47,28800.0,11.6185,11.6185,11.5813,11.5813,28800.0
2013-12-18 13:00:00,12.46,12.46,12.39,12.43,91200.0,11.5721,11.5721,11.507,11.5442,91200.0
2013-12-18 13:30:00,12.44,12.57,12.41,12.53,108800.0,11.5535,11.6742,11.5256,11.6371,108800.0
2013-12-18 14:00:00,12.52,12.87,12.27,12.77,1000800.0,11.6278,11.9528,11.3956,11.86,1000800.0
2013-12-18 14:30:00,12.8,12.95,12.78,12.89,856800.0,11.8878,12.0271,11.8693,11.9714,856800.0
2013-12-18 15:00:00,12.89,13.04,12.86,12.98,253600.0,11.9714,12.1107,11.9436,12.055,253600.0
2013-12-18 15:30:00,12.99,13.14,12.96,13.13,691200.0,12.0643,12.2036,12.0364,12.1943,691200.0
2013-12-19 09:30:00,13.06,13.13,13.04,13.09,296000.0,12.1293,12.1943,12.1107,12.1572,296000.0
2013-12-19 10:00:00,13.08,13.1,13.02,13.07,193600.0,12.1479,12.1664,12.0922,12.1386,193600.0
2013-12-19 10:30:00,13.08,13.11,13.05,13.1,121600.0,12.1479,12.1757,12.12,12.1664,121600.0
2013-12-19 11:00:00,13.09,13.1,13.06,13.09,47200.0,12.1572,12.1664,12.1293,12.1572,47200.0
2013-12-19 11:30:00,13.1,13.13,13.09,13.13,96000.0,12.1664,12.1943,12.1572,12.1943,96000.0
2013-12-19 12:00:00,13.11,13.15,13.09,13.13,168800.0,12.1757,12.2129,12.1572,12.1943,168800.0
2013-12-19 12:30:00,13.13,13.15,13.12,13.14,68000.0,12.1943,12.2129,12.185,12.2036,68000.0
2013-12-19 13:00:00,13.13,13.19,13.12,13.19,140000.0,12.1943,12.25,12.185,12.25,140000.0
2013-12-19 13:30:00,13.18,13.18,13.13,13.15,110400.0,12.2407,12.2407,12.1943,12.2129,110400.0
2013-12-19 14:00:00,13.16,13.16,13.12,13.12,66400.0,12.2222,12.2222,12.185,12.185,66400.0
2013-12-19 14:30:00,13.12,13.15,13.12,13.15,65600.0,12.185,12.2129,12.185,12.2129,65600.0
2013-12-19 15:00:00,13.14,13.18,13.14,13.15,71200.0,12.2036,12.2407,12.2036,12.2129,71200.0
2013-12-19 15:30:00,13.12,13.17,13.11,13.15,238400.0,12.185,12.2315,12.1757,12.2129,238400.0
2013-12-20 09:30:00,13.2,13.34,13.2,13.32,353600.0,12.2593,12.3893,12.2593,12.3708,353600.0
2013-12-20 10:00:00,13.32,13.32,13.27,13.28,173600.0,12.3708,12.3708,12.3243,12.3336,173600.0
2013-12-20 10:30:00,13.31,13.34,13.31,13.31,62400.0,12.3615,12.3893,12.3615,12.3615,62400.0
2013-12-20 11:00:00,13.31,13.35,13.3,13.33,257600.0,12.3615,12.3986,12.3522,12.3801,257600.0
2013-12-20 11:30:00,13.33,13.39,13.33,13.38,96800.0,12.3801,12.4358,12.3801,12.4265,96800.0
2013-12-20 12:00:00,13.37,13.4,13.35,13.38,111200.0,12.4172,12.4451,12.3986,12.4265,111200.0
2013-12-20 12:30:00,13.39,13.4,13.37,13.37,96000.0,12.4358,12.4451,12.4172,12.4172,96000.0
2013-12-20 13:00:00,13.38,13.39,13.37,13.38,80800.0,12.4265,12.4358,12.4172,12.4265,80800.0
2013-12-20 13:30:00,13.38,13.41,13.37,13.4,28800.0,12.4265,12.4544,12.4172,12.4451,28800.0
2013-12-20 14:00:00,13.41,13.42,13.39,13.41,170400.0,12.4544,12.4636,12.4358,12.4544,170400.0
2013-12-20 14:30:00,13.41,13.41,13.39,13.4,89600.0,12.4544,12.4544,12.4358,12.4451,89600.0
2013-12-20 15:00:00,13.39,13.4,13.33,13.33,118400.0,12.4358,12.4451,12.3801,12.3801,118400.0
2013-12-20 15:30:00,13.33,13.37,13.28,13.3,311200.0,12.3801,12.4172,12.3336,12.3522,311200.0
2013-12-23 09:30:00,13.43,13.47,13.4,13.4,460800.0,12.4729,12.5101,12.4451,12.4451,460800.0
2013-12-23 10:00:00,13.4,13.44,13.38,13.43,154400.0,12.4451,12.4822,12.4265,12.4729,154400.0
2013-12-23 10:30:00,13.43,13.45,13.39,13.44,93600.0,12.4729,12.4915,12.4358,12.4822,93600.0
2013-12-23 11:00:00,13.43,13.45,13.43,13.44,35200.0,12.4729,12.4915,12.4729,12.4822,35200.0
2013-12-23 11:30:00,13.45,13.47,13.44,13.46,62400.0,12.4915,12.5101,12.4822,12.5008,62400.0
2013-12-23 12:00:00,13.46,13.49,13.46,13.49,67200.0,12.5008,12.5287,12.5008,12.5287,67200.0
2013-12-23 12:30:00,13.49,13.49,13.46,13.46,49600.0,12.5287,12.5287,12.5008,12.5008,49600.0
2013-12-23 13:00:00,13.46,13.47,13.45,13.45,11200.0,12.5008,12.5101,12.4915,12.4915,11200.0
2013-12-23 13:30:00,13.47,13.47,13.39,13.42,59200.0,12.5101,12.5101,12.4358,12.4636,59200.0
2013-12-23 14:00:00,13.42,13.44,13.41,13.44,44000.0,12.4636,12.4822,12.4544,12.4822,44000.0
2013-12-23 14:30:00,13.43,13.44,13.43,13.43,13600.0,12.4729,12.4822,12.4729,12.4729,13600.0
2013-12-23 15:00:00,13.43,13.44,13.42,13.44,177600.0,12.4729,12.4822,12.4636,12.4822,177600.0
2013-12-23 15:30:00,13.44,13.46,13.42,13.44,172800.0,12.4822,12.5008,12.4636,12.4822,172800.0
2013-12-24 09:30:00,13.45,13.51,13.45,13.49,614400.0,12.514,12.5698,12.514,12.5512,614400.0
2013-12-24 10:00:00,13.49,13.51,13.48,13.51,132000.0,12.5512,12.5698,12.5419,12.5698,132000.0
2013-12-24 10:30:00,13.51,13.52,13.49,13.51,153600.0,12.5698,12.5791,12.5512,12.5698,153600.0
2013-12-24 11:00:00,13.51,13.53,13.5,13.52,82400.0,12.5698,12.5884,12.5605,12.5791,82400.0
2013-12-24 11:30:00,13.52,13.54,13.52,13.54,92800.0,12.5791,12.5977,12.5791,12.5977,92800.0
2013-12-24 12:00:00,13.54,13.56,13.53,13.55,99200.0,12.5977,12.6163,12.5884,12.607,99200.0
2013-12-24 12:30:00,13.55,13.58,13.55,13.56,501600.0,12.607,12.6349,12.607,12.6163,501600.0
2013-12-26 09:30:00,13.69,13.73,13.66,13.73,331200.0,12.7373,12.7745,12.7093,12.7745,331200.0
2013-12-26 10:00:00,13.73,13.74,13.69,13.72,131200.0,12.7745,12.7838,12.7373,12.7652,131200.0
2013-12-26 10:30:00,13.73,13.74,13.69,13.71,85600.0,12.7745,12.7838,12.7373,12.7559,85600.0
2013-12-26 11:00:00,13.71,13.72,13.69,13.72,68800.0,12.7559,12.7652,12.7373,12.7652,68800.0
2013-12-26 11:30:00,13.74,13.75,13.73,13.74,73600.0,12.7838,12.7931,12.7745,12.7838,73600.0
2013-12-26 12:00:00,13.75,13.76,13.74,13.76,33600.0,12.7931,12.8024,12.7838,12.8024,33600.0
2013-12-26 12:30:00,13.78,13.8,13.77,13.79,140000.0,12.821,12.8396,12.8117,12.8303,140000.0
2013-12-26 13:00:00,13.79,13.81,13.79,13.81,59200.0,12.8303,12.8489,12.8303,12.8489,59200.0
2013-12-26 13:30:00,13.81,13.85,13.81,13.85,98400.0,12.8489,12.8861,12.8489,12.8861,98400.0
2013-12-26 14:00:00,13.86,13.87,13.85,13.87,128000.0,12.8954,12.9047,12.8861,12.9047,128000.0
2013-12-26 14:30:00,13.87,13.87,13.84,13.86,220000.0,12.9047,12.9047,12.8768,12.8954,220000.0
2013-12-26 15:00:00,13.85,13.87,13.84,13.87,90400.0,12.8861,12.9047,12.8768,12.9047,90400.0
2013-12-26 15:30:00,13.87,13.88,13.85,13.87,304800.0,12.9047,12.914,12.8861,12.9047,304800.0
2013-12-27 09:30:00,13.95,13.98,13.92,13.92,433600.0,12.9792,13.0071,12.9513,12.9513,433600.0
2013-12-27 10:00:00,13.92,13.95,13.91,13.91,216800.0,12.9513,12.9792,12.9419,12.9419,216800.0
2013-12-27 10:30:00,13.91,13.91,13.83,13.83,184800.0,12.9419,12.9419,12.8675,12.8675,184800.0
2013-12-27 11:00:00,13.82,13.86,13.81,13.86,200800.0,12.8582,12.8954,12.8489,12.8954,200800.0
2013-12-27 11:30:00,13.88,13.9,13.86,13.88,56000.0,12.914,12.9326,12.8954,12.914,56000.0
2013-12-27 12:00:00,13.89,13.89,13.85,13.87,145600.0,12.9233,12.9233,12.8861,12.9047,145600.0
2013-12-27 12:30:00,13.86,13.87,13.84,13.85,33600.0,12.8954,12.9047,12.8768,12.8861,33600.0
2013-12-27 13:00:00,13.84,13.85,13.83,13.84,89600.0,12.8768,12.8861,12.8675,12.8768,89600.0
2013-12-27 13:30:00,13.84,13.88,13.83,13.88,110400.0,12.8768,12.914,12.8675,12.914,110400.0
2013-12-27 14:00:00,13.87,13.88,13.84,13.88,52000.0,12.9047,12.914,12.8768,12.914,52000.0
2013-12-27 14:30:00,13.88,13.88,13.86,13.86,57600.0,12.914,12.914,12.8954,12.8954,57600.0
2013-12-27 15:00:00,13.86,13.86,13.84,13.86,112800.0,12.8954,12.8954,12.8768,12.8954,112800.0
2013-12-27 15:30:00,13.86,13.88,13.85,13.86,160000.0,12.8954,12.914,12.8861,12.8954,160000.0
2013-12-30 09:30:00,13.89,13.93,13.87,13.88,176800.0,12.9233,12.9606,12.9047,12.914,176800.0
2013-12-30 10:00:00,13.87,13.89,13.86,13.87,145600.0,12.9047,12.9233,12.8954,12.9047,145600.0
2013-12-30 10:30:00,13.87,13.9,13.86,13.86,48000.0,12.9047,12.9326,12.8954,12.8954,48000.0
2013-12-30 11:00:00,13.87,13.91,13.87,13.91,72800.0,12.9047,12.9419,12.9047,12.9419,72800.0
2013-12-30 11:30:00,13.91,13.91,13.87,13.87,38400.0,12.9419,12.9419,12.9047,12.9047,38400.0
2013-12-30 12:00:00,13.87,13.88,13.86,13.86,32000.0,12.9047,12.914,12.8954,12.8954,32000.0
2013-12-30 12:30:00,13.86,13.87,13.86,13.87,62400.0,12.8954,12.9047,12.8954,12.9047,62400.0
2013-12-30 13:00:00,13.86,13.88,13.86,13.87,12800.0,12.8954,12.914,12.8954,12.9047,12800.0
2013-12-30 13:30:00,13.87,13.88,13.86,13.87,18400.0,12.9047,12.914,12.8954,12.9047,18400.0
2013-12-30 14:00:00,13.87,13.89,13.87,13.89,42400.0,12.9047,12.9233,12.9047,12.9233,42400.0
2013-12-30 14:30:00,13.9,13.91,13.89,13.9,104000.0,12.9326,12.9419,12.9233,12.9326,104000.0
2013-12-30 15:00:00,13.91,13.91,13.88,13.9,29600.0,12.9419,12.9419,12.914,12.9326,29600.0
2013-12-30 15:30:00,13.9,13.92,13.89,13.91,89600.0,12.9326,12.9513,12.9233,12.9419,89600.0
2013-12-31 09:30:00,14.0,14.02,13.96,13.99,373600.0,13.0257,13.0443,12.9885,13.0164,373600.0
2013-12-31 10:00:00,13.99,14.02,13.99,14.01,269600.0,13.0164,13.0443,13.0164,13.035,269600.0
2013-12-31 10:30:00,14.02,14.02,14.0,14.0,137600.0,13.0443,13.0443,13.0257,13.0257,137600.0
2013-12-31 11:00:00,14.02,14.06,14.02,14.05,144000.0,13.0443,13.0815,13.0443,13.0722,144000.0
2013-12-31 11:30:00,14.05,14.06,14.05,14.05,52800.0,13.0722,13.0815,13.0722,13.0722,52800.0
2013-12-31 12:00:00,14.06,14.06,14.05,14.06,39200.0,13.0815,13.0815,13.0722,13.0815,39200.0
2013-12-31 12:30:00,14.06,14.08,14.04,14.04,111200.0,13.0815,13.1001,13.0629,13.0629,111200.0
2013-12-31 13:00:00,14.05,14.05,14.03,14.05,43200.0,13.0722,13.0722,13.0536,13.0722,43200.0
2013-12-31 13:30:00,14.06,14.06,14.04,14.06,84000.0,13.0815,13.0815,13.0629,13.0815,84000.0
2013-12-31 14:00:00,14.05,14.05,14.0,14.0,88800.0,13.0722,13.0722,13.0257,13.0257,88800.0
2013-12-31 14:30:00,14.01,14.01,13.96,13.98,132000.0,13.035,13.035,12.9885,13.0071,132000.0
2013-12-31 15:00:00,13.99,14.01,13.96,14.0,80000.0,13.0164,13.035,12.9885,13.0257,80000.0
2013-12-31 15:30:00,14.0,14.13,14.0,14.11,268000.0,13.0257,13.1466,13.0257,13.128,268000.0
2014-01-02 09:30:00,13.95,14.01,13.84,13.92,764800.0,12.9792,13.035,12.8768,12.9513,764800.0
2014-01-02 10:00:00,13.91,13.93,13.8,13.88,351200.0,12.9419,12.9606,12.8396,12.914,351200.0
2014-01-02 10:30:00,13.88,13.94,13.86,13.89,103200.0,12.914,12.9699,12.8954,12.9233,103200.0
2014-01-02 11:00:00,13.88,13.91,13.85,13.89,58400.0,12.914,12.9419,12.8861,12.9233,58400.0
2014-01-02 11:30:00,13.89,13.89,13.77,13.81,183200.0,12.9233,12.9233,12.8117,12.8489,183200.0
2014-01-02 12:00:00,13.8,13.83,13.77,13.79,125600.0,12.8396,12.8675,12.8117,12.8303,125600.0
2014-01-02 12:30:00,13.79,13.81,13.74,13.81,296000.0,12.8303,12.8489,12.7838,12.8489,296000.0
2014-01-02 13:00:00,13.8,13.81,13.77,13.78,73600.0,12.8396,12.8489,12.8117,12.821,73600.0
2014-01-02 13:30:00,13.78,13.83,13.76,13.8,112800.0,12.821,12.8675,12.8024,12.8396,112800.0
2014-01-02 14:00:00,13.81,13.84,13.71,13.74,168800.0,12.8489,12.8768,12.7559,12.7838,168800.0
2014-01-02 14:30:00,13.74,13.8,13.74,13.76,60000.0,12.7838,12.8396,12.7838,12.8024,60000.0
2014-01-02 15:00:00,13.77,13.84,13.75,13.84,92800.0,12.8117,12.8768,12.7931,12.8768,92800.0
2014-01-02 15:30:00,13.81,13.84,13.77,13.78,324800.0,12.8489,12.8768,12.8117,12.821,324800.0
2014-01-03 09:30:00,13.85,13.93,13.84,13.91,284000.0,12.8861,12.9606,12.8768,12.9419,284000.0
2014-01-03 10:00:00,13.92,13.95,13.89,13.9,136800.0,12.9513,12.9792,12.9233,12.9326,136800.0
2014-01-03 10:30:00,13.92,13.94,13.89,13.92,85600.0,12.9513,12.9699,12.9233,12.9513,85600.0
2014-01-03 11:00:00,13.93,13.94,13.81,13.82,136800.0,12.9606,12.9699,12.8489,12.8582,136800.0
2014-01-03 11:30:00,13.82,13.84,13.78,13.79,170400.0,12.8582,12.8768,12.821,12.8303,170400.0
2014-01-03 12:00:00,13.78,13.84,13.76,13.84,145600.0,12.821,12.8768,12.8024,12.8768,145600.0
2014-01-03 12:30:00,13.83,13.85,13.82,13.82,25600.0,12.8675,12.8861,12.8582,12.8582,25600.0
2014-01-03 13:00:00,13.82,13.83,13.78,13.81,38400.0,12.8582,12.8675,12.821,12.8489,38400.0
2014-01-03 13:30:00,13.8,13.8,13.76,13.79,53600.0,12.8396,12.8396,12.8024,12.8303,53600.0
2014-01-03 14:00:00,13.79,13.83,13.79,13.82,55200.0,12.8303,12.8675,12.8303,12.8582,55200.0
2014-01-03 14:30:00,13.83,13.92,13.81,13.89,148800.0,12.8675,12.9513,12.8489,12.9233,148800.0
2014-01-03 15:00:00,13.9,13.96,13.88,13.93,173600.0,12.9326,12.9885,12.914,12.9606,173600.0
2014-01-03 15:30:00,13.93,13.95,13.83,13.85,290400.0,12.9606,12.9792,12.8675,12.8861,290400.0
2014-01-06 09:30:00,14.01,14.01,13.79,13.87,284800.0,13.035,13.035,12.8303,12.9047,284800.0
2014-01-06 10:00:00,13.84,13.92,13.82,13.88,75200.0,12.8768,12.9513,12.8582,12.914,75200.0
2014-01-06 10:30:00,13.91,13.92,13.77,13.77,127200.0,12.9419,12.9513,12.8117,12.8117,127200.0
2014-01-06 11:00:00,13.77,13.78,13.67,13.7,289600.0,12.8117,12.821,12.7187,12.7466,289600.0
2014-01-06 11:30:00,13.72,13.74,13.69,13.74,75200.0,12.7652,12.7838,12.7373,12.7838,75200.0
2014-01-06 12:00:00,13.73,13.77,13.71,13.74,91200.0,12.7745,12.8117,12.7559,12.7838,91200.0
2014-01-06 12:30:00,13.72,13.74,13.69,13.73,72800.0,12.7652,12.7838,12.7373,12.7745,72800.0
2014-01-06 13:00:00,13.73,13.75,13.7,13.74,97600.0,12.7745,12.7931,12.7466,12.7838,97600.0
2014-01-06 13:30:00,13.72,13.84,13.71,13.83,68000.0,12.7652,12.8768,12.7559,12.8675,68000.0
2014-01-06 14:00:00,13.83,13.84,13.79,13.81,24800.0,12.8675,12.8768,12.8303,12.8489,24800.0
2014-01-06 14:30:00,13.81,13.86,13.81,13.85,170400.0,12.8489,12.8954,12.8489,12.8861,170400.0
2014-01-06 15:00:00,13.84,13.84,13.8,13.82,192000.0,12.8768,12.8768,12.8396,12.8582,192000.0
2014-01-06 15:30:00,13.82,13.83,13.71,13.71,437600.0,12.8582,12.8675,12.7559,12.7559,437600.0
2014-01-07 09:30:00,13.91,14.01,13.88,14.01,275200.0,12.9419,13.035,12.914,13.035,275200.0
2014-01-07 10:00:00,14.02,14.04,13.99,14.02,130400.0,13.0443,13.0629,13.0164,13.0443,130400.0
2014-01-07 10:30:00,14.01,14.06,14.0,14.03,171200.0,13.035,13.0815,13.0257,13.0536,171200.0
2014-01-07 11:00:00,14.04,14.04,14.01,14.02,74400.0,13.0629,13.0629,13.035,13.0443,74400.0
2014-01-07 11:30:00,14.03,14.03,13.99,14.0,121600.0,13.0536,13.0536,13.0164,13.0257,121600.0
2014-01-07 12:00:00,13.99,14.01,13.97,13.98,59200.0,13.0164,13.035,12.9978,13.0071,59200.0
2014-01-07 12:30:00,14.0,14.02,13.99,14.02,31200.0,13.0257,13.0443,13.0164,13.0443,31200.0
2014-01-07 13:00:00,14.01,14.02,14.0,14.02,8800.0,13.035,13.0443,13.0257,13.0443,8800.0
2014-01-07 13:30:00,14.02,14.04,13.98,13.98,44800.0,13.0443,13.0629,13.0071,13.0071,44800.0
2014-01-07 14:00:00,13.98,13.99,13.93,13.99,128800.0,13.0071,13.0164,12.9606,13.0164,128800.0
2014-01-07 14:30:00,13.99,14.02,13.99,13.99,21600.0,13.0164,13.0443,13.0164,13.0164,21600.0
2014-01-07 15:00:00,14.01,14.02,13.99,14.01,24800.0,13.035,13.0443,13.0164,13.035,24800.0
2014-01-07 15:30:00,14.01,14.03,13.97,13.99,271200.0,13.035,13.0536,12.9978,13.0164,271200.0
2014-01-08 09:30:00,13.91,13.95,13.72,13.78,399200.0,12.9419,12.9792,12.7652,12.821,399200.0
2014-01-08 10:00:00,13.8,13.89,13.77,13.88,151200.0,12.8396,12.9233,12.8117,12.914,151200.0
2014-01-08 10:30:00,13.88,13.89,13.82,13.82,156800.0,12.914,12.9233,12.8582,12.8582,156800.0
2014-01-08 11:00:00,13.82,13.84,13.78,13.81,64000.0,12.8582,12.8768,12.821,12.8489,64000.0
2014-01-08 11:30:00,13.84,13.88,13.84,13.87,43200.0,12.8768,12.914,12.8768,12.9047,43200.0
2014-01-08 12:00:00,13.86,13.86,13.83,13.83,44000.0,12.8954,12.8954,12.8675,12.8675,44000.0
2014-01-08 12:30:00,13.83,13.83,13.8,13.81,71200.0,12.8675,12.8675,12.8396,12.8489,71200.0
2014-01-08 13:00:00,13.81,13.84,13.77,13.8,40000.0,12.8489,12.8768,12.8117,12.8396,40000.0
2014-01-08 13:30:00,13.82,13.84,13.8,13.83,77600.0,12.8582,12.8768,12.8396,12.8675,77600.0
2014-01-08 14:00:00,13.83,13.86,13.76,13.79,112800.0,12.8675,12.8954,12.8024,12.8303,112800.0
2014-01-08 14:30:00,13.79,13.82,13.78,13.78,24000.0,12.8303,12.8582,12.821,12.821,24000.0
2014-01-08 15:00:00,13.78,13.79,13.72,13.72,200800.0,12.821,12.8303,12.7652,12.7652,200800.0
2014-01-08 15:30:00,13.72,13.84,13.72,13.83,224800.0,12.7652,12.8768,12.7652,12.8675,224800.0
2014-01-09 09:30:00,13.98,13.99,13.86,13.86,173600.0,13.0071,13.0164,12.8954,12.8954,173600.0
2014-01-09 10:00:00,13.89,13.91,13.76,13.79,68000.0,12.9233,12.9419,12.8024,12.8303,68000.0
2014-01-09 10:30:00,13.77,13.8,13.64,13.68,138400.0,12.8117,12.8396,12.6907,12.728,138400.0
2014-01-09 11:00:00,13.68,13.68,13.62,13.66,167200.0,12.728,12.728,12.6721,12.7093,167200.0
2014-01-09 11:30:00,13.67,13.71,13.66,13.69,37600.0,12.7187,12.7559,12.7093,12.7373,37600.0
2014-01-09 12:00:00,13.71,13.72,13.7,13.72,32000.0,12.7559,12.7652,12.7466,12.7652,32000.0
2014-01-09 12:30:00,13.77,13.8,13.77,13.8,35200.0,12.8117,12.8396,12.8117,12.8396,35200.0
2014-01-09 13:00:00,13.81,13.82,13.78,13.8,51200.0,12.8489,12.8582,12.821,12.8396,51200.0
2014-01-09 13:30:00,13.8,13.81,13.74,13.74,42400.0,12.8396,12.8489,12.7838,12.7838,42400.0
2014-01-09 14:00:00,13.73,13.74,13.69,13.74,82400.0,12.7745,12.7838,12.7373,12.7838,82400.0
2014-01-09 14:30:00,13.72,13.81,13.71,13.79,60800.0,12.7652,12.8489,12.7559,12.8303,60800.0
2014-01-09 15:00:00,13.79,13.82,13.78,13.81,86400.0,12.8303,12.8582,12.821,12.8489,86400.0
2014-01-09 15:30:00,13.81,13.84,13.78,13.79,220000.0,12.8489,12.8768,12.821,12.8303,220000.0
2014-01-10 09:30:00,13.87,13.9,13.78,13.78,284800.0,12.9047,12.9326,12.821,12.821,284800.0
2014-01-10 10:00:00,13.76,13.76,13.64,13.74,276800.0,12.8024,12.8024,12.6907,12.7838,276800.0
2014-01-10 10:30:00,13.72,13.73,13.66,13.71,433600.0,12.7652,12.7745,12.7093,12.7559,433600.0
2014-01-10 11:00:00,13.71,13.72,13.62,13.66,331200.0,12.7559,12.7652,12.6721,12.7093,331200.0
2014-01-10 11:30:00,13.66,13.67,13.63,13.65,157600.0,12.7093,12.7187,12.6814,12.7,157600.0
2014-01-10 12:00:00,13.64,13.71,13.63,13.7,150400.0,12.6907,12.7559,12.6814,12.7466,150400.0
2014-01-10 12:30:00,13.7,13.75,13.68,13.68,92000.0,12.7466,12.7931,12.728,12.728,92000.0
2014-01-10 13:00:00,13.68,13.72,13.68,13.71,69600.0,12.728,12.7652,12.728,12.7559,69600.0
2014-01-10 13:30:00,13.71,13.72,13.64,13.65,226400.0,12.7559,12.7652,12.6907,12.7,226400.0
2014-01-10 14:00:00,13.65,13.69,13.65,13.67,77600.0,12.7,12.7373,12.7,12.7187,77600.0
2014-01-10 14:30:00,13.67,13.7,13.67,13.68,52800.0,12.7187,12.7466,12.7187,12.728,52800.0
2014-01-10 15:00:00,13.72,13.75,13.71,13.74,112800.0,12.7652,12.7931,12.7559,12.7838,112800.0
2014-01-10 15:30:00,13.75,13.78,13.72,13.76,267200.0,12.7931,12.821,12.7652,12.8024,267200.0
2014-01-13 09:30:00,13.71,13.74,13.69,13.72,198400.0,12.7559,12.7838,12.7373,12.7652,198400.0
2014-01-13 10:00:00,13.72,13.8,13.72,13.8,124800.0,12.7652,12.8396,12.7652,12.8396,124800.0
2014-01-13 10:30:00,13.8,13.8,13.74,13.74,55200.0,12.8396,12.8396,12.7838,12.7838,55200.0
2014-01-13 11:00:00,13.74,13.74,13.69,13.7,51200.0,12.7838,12.7838,12.7373,12.7466,51200.0
2014-01-13 11:30:00,13.71,13.73,13.7,13.72,56000.0,12.7559,12.7745,12.7466,12.7652,56000.0
2014-01-13 12:00:00,13.72,13.72,13.63,13.64,350400.0,12.7652,12.7652,12.6814,12.6907,350400.0
2014-01-13 12:30:00,13.63,13.63,13.55,13.56,187200.0,12.6814,12.6814,12.607,12.6163,187200.0
2014-01-13 13:00:00,13.52,13.54,13.47,13.53,294400.0,12.5791,12.5977,12.5326,12.5884,294400.0
2014-01-13 13:30:00,13.53,13.53,13.45,13.51,66400.0,12.5884,12.5884,12.514,12.5698,66400.0
2014-01-13 14:00:00,13.51,13.52,13.43,13.45,76000.0,12.5698,12.5791,12.4954,12.514,76000.0
2014-01-13 14:30:00,13.45,13.46,13.38,13.39,203200.0,12.514,12.5233,12.4488,12.4581,203200.0
2014-01-13 15:00:00,13.39,13.39,13.3,13.34,160800.0,12.4581,12.4581,12.3744,12.4116,160800.0
2014-01-13 15:30:00,13.32,13.35,13.27,13.31,220000.0,12.393,12.4209,12.3465,12.3837,220000.0
2014-01-14 09:30:00,13.41,13.46,13.33,13.37,220000.0,12.4767,12.5233,12.4023,12.4395,220000.0
2014-01-14 10:00:00,13.38,13.44,13.38,13.4,56800.0,12.4488,12.5047,12.4488,12.4674,56800.0
2014-01-14 10:30:00,13.43,13.47,13.4,13.47,75200.0,12.4954,12.5326,12.4674,12.5326,75200.0
2014-01-14 11:00:00,13.47,13.52,13.42,13.48,124000.0,12.5326,12.5791,12.486,12.5419,124000.0
2014-01-14 11:30:00,13.49,13.5,13.47,13.47,33600.0,12.5512,12.5605,12.5326,12.5326,33600.0
2014-01-14 12:00:00,13.49,13.54,13.49,13.52,61600.0,12.5512,12.5977,12.5512,12.5791,61600.0
2014-01-14 12:30:00,13.51,13.56,13.51,13.52,68000.0,12.5698,12.6163,12.5698,12.5791,68000.0
2014-01-14 13:00:00,13.52,13.54,13.51,13.51,45600.0,12.5791,12.5977,12.5698,12.5698,45600.0
2014-01-14 13:30:00,13.51,13.56,13.51,13.52,56800.0,12.5698,12.6163,12.5698,12.5791,56800.0
2014-01-14 14:00:00,13.53,13.53,13.5,13.51,22400.0,12.5884,12.5884,12.5605,12.5698,22400.0
2014-01-14 14:30:00,13.55,13.58,13.54,13.54,83200.0,12.607,12.6349,12.5977,12.5977,83200.0
2014-01-14 15:00:00,13.53,13.59,13.53,13.58,59200.0,12.5884,12.6442,12.5884,12.6349,59200.0
2014-01-14 15:30:00,13.59,13.59,13.53,13.59,209600.0,12.6442,12.6442,12.5884,12.6442,209600.0
2014-01-15 09:30:00,13.64,13.74,13.63,13.72,409600.0,12.6907,12.7838,12.6814,12.7652,409600.0
2014-01-15 10:00:00,13.75,13.85,13.75,13.85,210400.0,12.7931,12.8861,12.7931,12.8861,210400.0
2014-01-15 10:30:00,13.85,13.86,13.81,13.85,84000.0,12.8861,12.8954,12.8489,12.8861,84000.0
2014-01-15 11:00:00,13.85,13.93,13.85,13.86,150400.0,12.8861,12.9606,12.8861,12.8954,150400.0
2014-01-15 11:30:00,13.88,13.9,13.86,13.88,43200.0,12.914,12.9326,12.8954,12.914,43200.0
2014-01-15 12:00:00,13.89,13.92,13.89,13.9,63200.0,12.9233,12.9513,12.9233,12.9326,63200.0
2014-01-15 12:30:00,13.92,13.92,13.87,13.9,59200.0,12.9513,12.9513,12.9047,12.9326,59200.0
2014-01-15 13:00:00,13.89,13.91,13.85,13.87,64800.0,12.9233,12.9419,12.8861,12.9047,64800.0
2014-01-15 13:30:00,13.87,13.88,13.84,13.86,54400.0,12.9047,12.914,12.8768,12.8954,54400.0
2014-01-15 14:00:00,13.86,13.9,13.85,13.89,21600.0,12.8954,12.9326,12.8861,12.9233,21600.0
2014-01-15 14:30:00,13.89,13.92,13.88,13.92,16800.0,12.9233,12.9513,12.914,12.9513,16800.0
2014-01-15 15:00:00,13.91,13.91,13.84,13.86,75200.0,12.9419,12.9419,12.8768,12.8954,75200.0
2014-01-15 15:30:00,13.86,13.89,13.85,13.87,549600.0,12.8954,12.9233,12.8861,12.9047,549600.0
2014-01-16 09:30:00,13.76,13.81,13.69,13.76,468000.0,12.8024,12.8489,12.7373,12.8024,468000.0
2014-01-16 10:00:00,13.74,13.78,13.72,13.76,62400.0,12.7838,12.821,12.7652,12.8024,62400.0
2014-01-16 10:30:00,13.76,13.76,13.63,13.65,171200.0,12.8024,12.8024,12.6814,12.7,171200.0
2014-01-16 11:00:00,13.63,13.66,13.6,13.65,83200.0,12.6814,12.7093,12.6535,12.7,83200.0
2014-01-16 11:30:00,13.65,13.71,13.65,13.71,33600.0,12.7,12.7559,12.7,12.7559,33600.0
2014-01-16 12:00:00,13.7,13.7,13.65,13.68,60800.0,12.7466,12.7466,12.7,12.728,60800.0
2014-01-16 12:30:00,13.68,13.7,13.67,13.69,20800.0,12.728,12.7466,12.7187,12.7373,20800.0
2014-01-16 13:00:00,13.69,13.72,13.67,13.7,100800.0,12.7373,12.7652,12.7187,12.7466,100800.0
2014-01-16 13:30:00,13.72,13.72,13.7,13.72,64000.0,12.7652,12.7652,12.7466,12.7652,64000.0
2014-01-16 14:00:00,13.7,13.71,13.67,13.67,52800.0,12.7466,12.7559,12.7187,12.7187,52800.0
2014-01-16 14:30:00,13.69,13.71,13.68,13.7,92800.0,12.7373,12.7559,12.728,12.7466,92800.0
2014-01-16 15:00:00,13.7,13.7,13.67,13.68,60800.0,12.7466,12.7466,12.7187,12.728,60800.0
2014-01-16 15:30:00,13.68,13.72,13.63,13.72,276000.0,12.728,12.7652,12.6814,12.7652,276000.0
2014-01-17 09:30:00,13.71,13.77,13.67,13.72,328000.0,12.7559,12.8117,12.7187,12.7652,328000.0
2014-01-17 10:00:00,13.73,13.79,13.71,13.78,91200.0,12.7745,12.8303,12.7559,12.821,91200.0
2014-01-17 10:30:00,13.77,13.83,13.77,13.82,100800.0,12.8117,12.8675,12.8117,12.8582,100800.0
2014-01-17 11:00:00,13.84,13.88,13.84,13.85,135200.0,12.8768,12.914,12.8768,12.8861,135200.0
2014-01-17 11:30:00,13.87,13.87,13.8,13.82,36800.0,12.9047,12.9047,12.8396,12.8582,36800.0
2014-01-17 12:00:00,13.82,13.88,13.82,13.87,76000.0,12.8582,12.914,12.8582,12.9047,76000.0
2014-01-17 12:30:00,13.87,13.88,13.85,13.85,52800.0,12.9047,12.914,12.8861,12.8861,52800.0
2014-01-17 13:00:00,13.85,13.87,13.8,13.82,72800.0,12.8861,12.9047,12.8396,12.8582,72800.0
2014-01-17 13:30:00,13.82,13.86,13.82,13.86,17600.0,12.8582,12.8954,12.8582,12.8954,17600.0
2014-01-17 14:00:00,13.85,13.9,13.84,13.9,73600.0,12.8861,12.9326,12.8768,12.9326,73600.0
2014-01-17 14:30:00,13.86,13.86,13.85,13.85,73600.0,12.8954,12.8954,12.8861,12.8861,73600.0
2014-01-17 15:00:00,13.88,13.88,13.76,13.78,113600.0,12.914,12.914,12.8024,12.821,113600.0
2014-01-17 15:30:00,13.77,13.79,13.71,13.79,173600.0,12.8117,12.8303,12.7559,12.8303,173600.0
2014-01-21 09:30:00,14.01,14.02,13.83,13.86,387200.0,13.035,13.0443,12.8675,12.8954,387200.0
2014-01-21 10:00:00,13.85,13.88,13.67,13.69,315200.0,12.8861,12.914,12.7187,12.7373,315200.0
2014-01-21 10:30:00,13.69,13.71,13.65,13.7,134400.0,12.7373,12.7559,12.7,12.7466,134400.0
2014-01-21 11:00:00,13.69,13.71,13.45,13.52,291200.0,12.7373,12.7559,12.514,12.5791,291200.0
2014-01-21 11:30:00,13.51,13.55,13.49,13.51,172800.0,12.5698,12.607,12.5512,12.5698,172800.0
2014-01-21 12:00:00,13.51,13.58,13.45,13.57,165600.0,12.5698,12.6349,12.514,12.6256,165600.0
2014-01-21 12:30:00,13.58,13.6,13.56,13.6,64000.0,12.6349,12.6535,12.6163,12.6535,64000.0
2014-01-21 13:00:00,13.6,13.63,13.6,13.62,45600.0,12.6535,12.6814,12.6535,12.6721,45600.0
2014-01-21 13:30:00,13.63,13.72,13.63,13.69,98400.0,12.6814,12.7652,12.6814,12.7373,98400.0
2014-01-21 14:00:00,13.69,13.71,13.68,13.69,110400.0,12.7373,12.7559,12.728,12.7373,110400.0
2014-01-21 14:30:00,13.68,13.74,13.68,13.72,125600.0,12.728,12.7838,12.728,12.7652,125600.0
2014-01-21 15:00:00,13.72,13.72,13.66,13.67,110400.0,12.7652,12.7652,12.7093,12.7187,110400.0
2014-01-21 15:30:00,13.67,13.72,13.66,13.7,180000.0,12.7187,12.7652,12.7093,12.7466,180000.0
2014-01-22 09:30:00,13.7,13.7,13.6,13.65,220800.0,12.7466,12.7466,12.6535,12.7,220800.0
2014-01-22 10:00:00,13.66,13.68,13.56,13.64,114400.0,12.7093,12.728,12.6163,12.6907,114400.0
2014-01-22 10:30:00,13.63,13.64,13.54,13.54,132000.0,12.6814,12.6907,12.5977,12.5977,132000.0
2014-01-22 11:00:00,13.55,13.56,13.5,13.54,99200.0,12.607,12.6163,12.5605,12.5977,99200.0
2014-01-22 11:30:00,13.56,13.58,13.52,13.58,205600.0,12.6163,12.6349,12.5791,12.6349,205600.0
2014-01-22 12:00:00,13.56,13.63,13.54,13.61,68000.0,12.6163,12.6814,12.5977,12.6628,68000.0
2014-01-22 12:30:00,13.62,13.62,13.6,13.61,26400.0,12.6721,12.6721,12.6535,12.6628,26400.0
2014-01-22 13:00:00,13.62,13.66,13.61,13.64,24000.0,12.6721,12.7093,12.6628,12.6907,24000.0
2014-01-22 13:30:00,13.64,13.64,13.58,13.6,177600.0,12.6907,12.6907,12.6349,12.6535,177600.0
2014-01-22 14:00:00,13.62,13.63,13.62,13.62,7200.0,12.6721,12.6814,12.6721,12.6721,7200.0
2014-01-22 14:30:00,13.63,13.63,13.58,13.6,44800.0,12.6814,12.6814,12.6349,12.6535,44800.0
2014-01-22 15:00:00,13.62,13.65,13.62,13.65,20800.0,12.6721,12.7,12.6721,12.7,20800.0
2014-01-22 15:30:00,13.63,13.66,13.61,13.61,203200.0,12.6814,12.7093,12.6628,12.6628,203200.0
2014-01-23 09:30:00,13.36,13.36,13.19,13.19,612800.0,12.4302,12.4302,12.2721,12.2721,612800.0
2014-01-23 10:00:00,13.19,13.26,13.16,13.22,525600.0,12.2721,12.3372,12.2441,12.3,525600.0
2014-01-23 10:30:00,13.22,13.24,13.14,13.16,331200.0,12.3,12.3186,12.2255,12.2441,331200.0
2014-01-23 11:00:00,13.15,13.21,13.12,13.2,291200.0,12.2348,12.2907,12.2069,12.2814,291200.0
2014-01-23 11:30:00,13.19,13.22,13.18,13.2,108800.0,12.2721,12.3,12.2628,12.2814,108800.0
2014-01-23 12:00:00,13.19,13.19,13.11,13.13,170400.0,12.2721,12.2721,12.1976,12.2162,170400.0
2014-01-23 12:30:00,13.11,13.18,13.1,13.15,87200.0,12.1976,12.2628,12.1883,12.2348,87200.0
2014-01-23 13:00:00,13.16,13.16,13.1,13.1,106400.0,12.2441,12.2441,12.1883,12.1883,106400.0
2014-01-23 13:30:00,13.09,13.1,13.03,13.04,198400.0,12.179,12.1883,12.1232,12.1325,198400.0
2014-01-23 14:00:00,13.04,13.1,13.03,13.08,72000.0,12.1325,12.1883,12.1232,12.1697,72000.0
2014-01-23 14:30:00,13.08,13.14,13.07,13.14,103200.0,12.1697,12.2255,12.1604,12.2255,103200.0
2014-01-23 15:00:00,13.13,13.15,13.12,13.14,88800.0,12.2162,12.2348,12.2069,12.2255,88800.0
2014-01-23 15:30:00,13.14,13.19,13.12,13.18,347200.0,12.2255,12.2721,12.2069,12.2628,347200.0
2014-01-24 09:30:00,12.93,12.96,12.84,12.93,816000.0,12.0302,12.0581,11.9464,12.0302,816000.0
2014-01-24 10:00:00,12.91,12.98,12.81,12.86,443200.0,12.0115,12.0767,11.9185,11.965,443200.0
2014-01-24 10:30:00,12.86,12.86,12.72,12.78,520800.0,11.965,11.965,11.8348,11.8906,520800.0
2014-01-24 11:00:00,12.78,12.82,12.66,12.66,395200.0,11.8906,11.9278,11.7789,11.7789,395200.0
2014-01-24 11:30:00,12.67,12.76,12.66,12.75,255200.0,11.7882,11.872,11.7789,11.8627,255200.0
2014-01-24 12:00:00,12.75,12.76,12.66,12.69,171200.0,11.8627,11.872,11.7789,11.8069,171200.0
2014-01-24 12:30:00,12.71,12.71,12.64,12.69,119200.0,11.8255,11.8255,11.7603,11.8069,119200.0
2014-01-24 13:00:00,12.68,12.72,12.66,12.67,65600.0,11.7975,11.8348,11.7789,11.7882,65600.0
2014-01-24 13:30:00,12.67,12.69,12.65,12.66,91200.0,11.7882,11.8069,11.7696,11.7789,91200.0
2014-01-24 14:00:00,12.66,12.66,12.52,12.55,325600.0,11.7789,11.7789,11.6487,11.6766,325600.0
2014-01-24 14:30:00,12.54,12.59,12.54,12.56,108800.0,11.6673,11.7138,11.6673,11.6859,108800.0
2014-01-24 15:00:00,12.55,12.57,12.49,12.51,248000.0,11.6766,11.6952,11.6208,11.6394,248000.0
2014-01-24 15:30:00,12.51,12.54,12.41,12.41,464800.0,11.6394,11.6673,11.5463,11.5463,464800.0
2014-01-27 09:30:00,12.45,12.53,12.4,12.52,495200.0,11.5836,11.658,11.537,11.6487,495200.0
2014-01-27 10:00:00,12.52,12.53,12.36,12.36,375200.0,11.6487,11.658,11.4998,11.4998,375200.0
2014-01-27 10:30:00,12.37,12.47,12.35,12.42,334400.0,11.5091,11.6022,11.4905,11.5556,334400.0
2014-01-27 11:00:00,12.42,12.45,12.37,12.42,228000.0,11.5556,11.5836,11.5091,11.5556,228000.0
2014-01-27 11:30:00,12.37,12.39,12.26,12.28,281600.0,11.5091,11.5277,11.4068,11.4254,281600.0
2014-01-27 12:00:00,12.28,12.28,12.17,12.24,249600.0,11.4254,11.4254,11.323,11.3882,249600.0
2014-01-27 12:30:00,12.23,12.29,12.2,12.26,421600.0,11.3789,11.4347,11.351,11.4068,421600.0
2014-01-27 13:00:00,12.23,12.36,12.23,12.32,120000.0,11.3789,11.4998,11.3789,11.4626,120000.0
2014-01-27 13:30:00,12.32,12.45,12.29,12.4,212000.0,11.4626,11.5836,11.4347,11.537,212000.0
2014-01-27 14:00:00,12.42,12.47,12.41,12.44,164800.0,11.5556,11.6022,11.5463,11.5743,164800.0
2014-01-27 14:30:00,12.45,12.53,12.44,12.52,146400.0,11.5836,11.658,11.5743,11.6487,146400.0
2014-01-27 15:00:00,12.52,12.53,12.43,12.44,152800.0,11.6487,11.658,11.5649,11.5743,152800.0
2014-01-27 15:30:00,12.43,12.46,12.3,12.3,425600.0,11.5649,11.5929,11.444,11.444,425600.0
2014-01-28 09:30:00,12.39,12.49,12.38,12.48,244000.0,11.5277,11.6208,11.5184,11.6115,244000.0
2014-01-28 10:00:00,12.48,12.55,12.42,12.42,150400.0,11.6115,11.6766,11.5556,11.5556,150400.0
2014-01-28 10:30:00,12.45,12.52,12.45,12.49,179200.0,11.5836,11.6487,11.5836,11.6208,179200.0
2014-01-28 11:00:00,12.49,12.53,12.41,12.42,60000.0,11.6208,11.658,11.5463,11.5556,60000.0
2014-01-28 11:30:00,12.42,12.43,12.34,12.4,94400.0,11.5556,11.5649,11.4812,11.537,94400.0
2014-01-28 12:00:00,12.4,12.45,12.38,12.44,49600.0,11.537,11.5836,11.5184,11.5743,49600.0
2014-01-28 12:30:00,12.46,12.49,12.44,12.44,57600.0,11.5929,11.6208,11.5743,11.5743,57600.0
2014-01-28 13:00:00,12.46,12.52,12.45,12.5,165600.0,11.5929,11.6487,11.5836,11.6301,165600.0
2014-01-28 13:30:00,12.5,12.51,12.47,12.49,97600.0,11.6301,11.6394,11.6022,11.6208,97600.0
2014-01-28 14:00:00,12.47,12.51,12.47,12.51,20800.0,11.6022,11.6394,11.6022,11.6394,20800.0
2014-01-28 14:30:00,12.5,12.52,12.49,12.5,92800.0,11.6301,11.6487,11.6208,11.6301,92800.0
2014-01-28 15:00:00,12.51,12.52,12.47,12.52,55200.0,11.6394,11.6487,11.6022,11.6487,55200.0
2014-01-28 15:30:00,12.51,12.54,12.47,12.49,253600.0,11.6394,11.6673,11.6022,11.6208,253600.0
2014-01-29 09:30:00,12.17,12.28,12.09,12.22,349600.0,11.323,11.4254,11.2486,11.3696,349600.0
2014-01-29 10:00:00,12.25,12.31,12.14,12.17,183200.0,11.3975,11.4533,11.2951,11.323,183200.0
2014-01-29 10:30:00,12.19,12.26,12.19,12.23,92800.0,11.3417,11.4068,11.3417,11.3789,92800.0
2014-01-29 11:00:00,12.24,12.32,12.24,12.32,43200.0,11.3882,11.4626,11.3882,11.4626,43200.0
2014-01-29 11:30:00,12.32,12.32,12.25,12.3,51200.0,11.4626,11.4626,11.3975,11.444,51200.0
2014-01-29 12:00:00,12.28,12.28,12.18,12.18,28800.0,11.4254,11.4254,11.3323,11.3323,28800.0
2014-01-29 12:30:00,12.18,12.19,12.13,12.19,36000.0,11.3323,11.3417,11.2858,11.3417,36000.0
2014-01-29 13:00:00,12.17,12.19,12.16,12.18,52000.0,11.323,11.3417,11.3137,11.3323,52000.0
2014-01-29 13:30:00,12.18,12.22,12.13,12.2,101600.0,11.3323,11.3696,11.2858,11.351,101600.0
2014-01-29 14:00:00,12.21,12.31,11.98,12.15,507200.0,11.3603,11.4533,11.1463,11.3044,507200.0
2014-01-29 14:30:00,12.13,12.22,12.05,12.05,280800.0,11.2858,11.3696,11.2114,11.2114,280800.0
2014-01-29 15:00:00,12.04,12.09,12.0,12.05,253600.0,11.2021,11.2486,11.1649,11.2114,253600.0
2014-01-29 15:30:00,12.04,12.15,12.01,12.06,348800.0,11.2021,11.3044,11.1742,11.2207,348800.0
2014-01-30 09:30:00,12.34,12.34,12.14,12.18,416000.0,11.4812,11.4812,11.2951,11.3323,416000.0
2014-01-30 10:00:00,12.17,12.24,12.12,12.2,116000.0,11.323,11.3882,11.2765,11.351,116000.0
2014-01-30 10:30:00,12.23,12.27,12.21,12.24,108800.0,11.3789,11.4161,11.3603,11.3882,108800.0
2014-01-30 11:00:00,12.26,12.32,12.22,12.28,124000.0,11.4068,11.4626,11.3696,11.4254,124000.0
2014-01-30 11:30:00,12.3,12.41,12.28,12.38,154400.0,11.444,11.5463,11.4254,11.5184,154400.0
2014-01-30 12:00:00,12.38,12.39,12.36,12.38,164800.0,11.5184,11.5277,11.4998,11.5184,164800.0
2014-01-30 12:30:00,12.37,12.44,12.37,12.42,69600.0,11.5091,11.5743,11.5091,11.5556,69600.0
2014-01-30 13:00:00,12.41,12.41,12.36,12.36,42400.0,11.5463,11.5463,11.4998,11.4998,42400.0
2014-01-30 13:30:00,12.36,12.37,12.3,12.31,79200.0,11.4998,11.5091,11.444,11.4533,79200.0
2014-01-30 14:00:00,12.3,12.3,12.23,12.28,100000.0,11.444,11.444,11.3789,11.4254,100000.0
2014-01-30 14:30:00,12.29,12.31,12.27,12.29,44000.0,11.4347,11.4533,11.4161,11.4347,44000.0
2014-01-30 15:00:00,12.32,12.37,12.32,12.35,29600.0,11.4626,11.5091,11.4626,11.4905,29600.0
2014-01-30 15:30:00,12.35,12.35,12.28,12.3,168000.0,11.4905,11.4905,11.4254,11.444,168000.0
2014-01-31 09:30:00,11.86,11.91,11.77,11.81,840800.0,11.0346,11.0811,10.9509,10.9881,840800.0
2014-01-31 10:00:00,11.81,11.9,11.77,11.77,254400.0,10.9881,11.0718,10.9509,10.9509,254400.0
2014-01-31 10:30:00,11.78,11.95,11.77,11.91,216000.0,10.9602,11.1184,10.9509,11.0811,216000.0
2014-01-31 11:00:00,11.91,12.04,11.89,12.04,206400.0,11.0811,11.2021,11.0625,11.2021,206400.0
2014-01-31 11:30:00,12.08,12.08,12.01,12.06,152800.0,11.2393,11.2393,11.1742,11.2207,152800.0
2014-01-31 12:00:00,12.06,12.12,12.03,12.04,238400.0,11.2207,11.2765,11.1928,11.2021,238400.0
2014-01-31 12:30:00,12.05,12.07,11.97,12.05,112000.0,11.2114,11.23,11.137,11.2114,112000.0
2014-01-31 13:00:00,12.05,12.06,11.99,12.02,84800.0,11.2114,11.2207,11.1556,11.1835,84800.0
2014-01-31 13:30:00,12.02,12.16,12.02,12.16,100800.0,11.1835,11.3137,11.1835,11.3137,100800.0
2014-01-31 14:00:00,12.15,12.18,12.12,12.15,61600.0,11.3044,11.3323,11.2765,11.3044,61600.0
2014-01-31 14:30:00,12.16,12.2,12.12,12.12,96800.0,11.3137,11.351,11.2765,11.2765,96800.0
2014-01-31 15:00:00,12.1,12.11,12.02,12.03,137600.0,11.2579,11.2672,11.1835,11.1928,137600.0
2014-01-31 15:30:00,12.03,12.05,11.92,11.95,346400.0,11.1928,11.2114,11.0904,11.1184,346400.0
2014-02-03 09:30:00,11.93,11.97,11.81,11.85,528000.0,11.0997,11.137,10.9881,11.0253,528000.0
2014-02-03 10:00:00,11.83,11.83,11.59,11.63,360000.0,11.0067,11.0067,10.7834,10.8206,360000.0
2014-02-03 10:30:00,11.62,11.7,11.6,11.62,116000.0,10.8113,10.8858,10.7927,10.8113,116000.0
2014-02-03 11:00:00,11.6,11.61,11.49,11.51,324800.0,10.7927,10.802,10.6904,10.709,324800.0
2014-02-03 11:30:00,11.5,11.54,11.44,11.45,513600.0,10.6997,10.7369,10.6438,10.6531,513600.0
2014-02-03 12:00:00,11.45,11.46,11.35,11.46,448000.0,10.6531,10.6625,10.5601,10.6625,448000.0
2014-02-03 12:30:00,11.45,11.49,11.44,11.45,467200.0,10.6531,10.6904,10.6438,10.6531,467200.0
2014-02-03 13:00:00,11.44,11.45,11.34,11.36,545600.0,10.6438,10.6531,10.5508,10.5694,545600.0
2014-02-03 13:30:00,11.35,11.4,11.3,11.36,418400.0,10.5601,10.6066,10.5136,10.5694,418400.0
2014-02-03 14:00:00,11.34,11.4,11.33,11.37,301600.0,10.5508,10.6066,10.5415,10.5787,301600.0
2014-02-03 14:30:00,11.36,11.36,11.25,11.25,431200.0,10.5694,10.5694,10.4671,10.4671,431200.0
2014-02-03 15:00:00,11.24,11.29,11.23,11.28,280800.0,10.4578,10.5043,10.4485,10.495,280800.0
2014-02-03 15:30:00,11.28,11.3,11.18,11.22,716800.0,10.495,10.5136,10.4019,10.4392,716800.0
2014-02-04 09:30:00,11.33,11.36,11.18,11.33,833600.0,10.5415,10.5694,10.4019,10.5415,833600.0
2014-02-04 10:00:00,11.33,11.36,11.27,11.29,172800.0,10.5415,10.5694,10.4857,10.5043,172800.0
2014-02-04 10:30:00,11.31,11.36,11.26,11.27,130400.0,10.5229,10.5694,10.4764,10.4857,130400.0
2014-02-04 11:00:00,11.28,11.38,11.26,11.35,185600.0,10.495,10.588,10.4764,10.5601,185600.0
2014-02-04 11:30:00,11.36,11.41,11.33,11.41,200800.0,10.5694,10.6159,10.5415,10.6159,200800.0
2014-02-04 12:00:00,11.42,11.43,11.38,11.41,151200.0,10.6252,10.6345,10.588,10.6159,151200.0
2014-02-04 12:30:00,11.4,11.44,11.4,11.41,146400.0,10.6066,10.6438,10.6066,10.6159,146400.0
2014-02-04 13:00:00,11.42,11.44,11.37,11.39,159200.0,10.6252,10.6438,10.5787,10.5973,159200.0
2014-02-04 13:30:00,11.41,11.42,11.31,11.32,104800.0,10.6159,10.6252,10.5229,10.5322,104800.0
2014-02-04 14:00:00,11.31,11.38,11.3,11.36,64800.0,10.5229,10.588,10.5136,10.5694,64800.0
2014-02-04 14:30:00,11.35,11.4,11.35,11.38,159200.0,10.5601,10.6066,10.5601,10.588,159200.0
2014-02-04 15:00:00,11.38,11.4,11.26,11.26,284000.0,10.588,10.6066,10.4764,10.4764,284000.0
2014-02-04 15:30:00,11.28,11.39,11.25,11.36,232800.0,10.495,10.5973,10.4671,10.5694,232800.0
2014-02-05 09:30:00,11.28,11.36,11.22,11.24,558400.0,10.495,10.5694,10.4392,10.4578,558400.0
2014-02-05 10:00:00,11.27,11.43,11.14,11.21,584800.0,10.4857,10.6345,10.3647,10.4299,584800.0
2014-02-05 10:30:00,11.2,11.31,11.2,11.25,247200.0,10.4205,10.5229,10.4205,10.4671,247200.0
2014-02-05 11:00:00,11.26,11.33,11.18,11.31,197600.0,10.4764,10.5415,10.4019,10.5229,197600.0
2014-02-05 11:30:00,11.33,11.39,11.31,11.39,166400.0,10.5415,10.5973,10.5229,10.5973,166400.0
2014-02-05 12:00:00,11.39,11.4,11.34,11.36,81600.0,10.5973,10.6066,10.5508,10.5694,81600.0
2014-02-05 12:30:00,11.37,11.37,11.34,11.36,44000.0,10.5787,10.5787,10.5508,10.5694,44000.0
2014-02-05 13:00:00,11.37,11.43,11.37,11.38,67200.0,10.5787,10.6345,10.5787,10.588,67200.0
2014-02-05 13:30:00,11.38,11.43,11.38,11.42,55200.0,10.588,10.6345,10.588,10.6252,55200.0
2014-02-05 14:00:00,11.42,11.43,11.37,11.41,116800.0,10.6252,10.6345,10.5787,10.6159,116800.0
2014-02-05 14:30:00,11.41,11.42,11.34,11.35,64800.0,10.6159,10.6252,10.5508,10.5601,64800.0
2014-02-05 15:00:00,11.35,11.42,11.35,11.42,172800.0,10.5601,10.6252,10.5601,10.6252,172800.0
2014-02-05 15:30:00,11.42,11.44,11.35,11.36,320800.0,10.6252,10.6438,10.5601,10.5694,320800.0
2014-02-06 09:30:00,11.5,11.63,11.5,11.62,787200.0,10.6997,10.8206,10.6997,10.8113,787200.0
2014-02-06 10:00:00,11.64,11.68,11.63,11.68,212800.0,10.8299,10.8671,10.8206,10.8671,212800.0
2014-02-06 10:30:00,11.69,11.75,11.69,11.72,236000.0,10.8764,10.9323,10.8764,10.9044,236000.0
2014-02-06 11:00:00,11.71,11.73,11.68,11.69,108000.0,10.8951,10.9137,10.8671,10.8764,108000.0
2014-02-06 11:30:00,11.69,11.75,11.69,11.7,45600.0,10.8764,10.9323,10.8764,10.8858,45600.0
2014-02-06 12:00:00,11.72,11.74,11.71,11.72,36800.0,10.9044,10.923,10.8951,10.9044,36800.0
2014-02-06 12:30:00,11.72,11.72,11.71,11.72,10400.0,10.9044,10.9044,10.8951,10.9044,10400.0
2014-02-06 13:00:00,11.72,11.72,11.66,11.68,52000.0,10.9044,10.9044,10.8485,10.8671,52000.0
2014-02-06 13:30:00,11.68,11.71,11.68,11.68,23200.0,10.8671,10.8951,10.8671,10.8671,23200.0
2014-02-06 14:00:00,11.7,11.77,11.7,11.76,108000.0,10.8858,10.9509,10.8858,10.9416,108000.0
2014-02-06 14:30:00,11.76,11.77,11.73,11.74,38400.0,10.9416,10.9509,10.9137,10.923,38400.0
2014-02-06 15:00:00,11.75,11.77,11.74,11.76,70400.0,10.9323,10.9509,10.923,10.9416,70400.0
2014-02-06 15:30:00,11.76,11.8,11.74,11.79,250400.0,10.9416,10.9788,10.923,10.9695,250400.0
2014-02-07 09:30:00,11.89,12.0,11.86,11.91,1024000.0,11.0625,11.1649,11.0346,11.0811,1024000.0
2014-02-07 10:00:00,11.94,11.97,11.79,11.8,577600.0,11.109,11.137,10.9695,10.9788,577600.0
2014-02-07 10:30:00,11.81,11.93,11.81,11.91,151200.0,10.9881,11.0997,10.9881,11.0811,151200.0
2014-02-07 11:00:00,11.9,11.93,11.89,11.92,90400.0,11.0718,11.0997,11.0625,11.0904,90400.0
2014-02-07 11:30:00,11.93,12.02,11.93,12.02,164800.0,11.0997,11.1835,11.0997,11.1835,164800.0
2014-02-07 12:00:00,12.03,12.03,11.98,12.01,197600.0,11.1928,11.1928,11.1463,11.1742,197600.0
2014-02-07 12:30:00,12.01,12.03,11.99,12.03,74400.0,11.1742,11.1928,11.1556,11.1928,74400.0
2014-02-07 13:00:00,12.03,12.07,12.02,12.07,147200.0,11.1928,11.23,11.1835,11.23,147200.0
2014-02-07 13:30:00,12.06,12.13,12.06,12.12,265600.0,11.2207,11.2858,11.2207,11.2765,265600.0
2014-02-07 14:00:00,12.12,12.13,12.09,12.11,224000.0,11.2765,11.2858,11.2486,11.2672,224000.0
2014-02-07 14:30:00,12.11,12.13,12.09,12.11,263200.0,11.2672,11.2858,11.2486,11.2672,263200.0
2014-02-07 15:00:00,12.11,12.15,12.11,12.13,162400.0,11.2672,11.3044,11.2672,11.2858,162400.0
2014-02-07 15:30:00,12.14,12.18,12.12,12.16,288000.0,11.2951,11.3323,11.2765,11.3137,288000.0
2014-02-10 09:30:00,12.17,12.17,12.07,12.13,340800.0,11.323,11.323,11.23,11.2858,340800.0
2014-02-10 10:00:00,12.13,12.13,12.1,12.12,127200.0,11.2858,11.2858,11.2579,11.2765,127200.0
2014-02-10 10:30:00,12.12,12.12,12.04,12.07,272800.0,11.2765,11.2765,11.2021,11.23,272800.0
2014-02-10 11:00:00,12.07,12.1,12.03,12.1,52800.0,11.23,11.2579,11.1928,11.2579,52800.0
2014-02-10 11:30:00,12.12,12.14,12.1,12.13,276800.0,11.2765,11.2951,11.2579,11.2858,276800.0
2014-02-10 12:00:00,12.12,12.13,12.1,12.13,75200.0,11.2765,11.2858,11.2579,11.2858,75200.0
2014-02-10 12:30:00,12.11,12.13,12.11,12.13,67200.0,11.2672,11.2858,11.2672,11.2858,67200.0
2014-02-10 13:00:00,12.13,12.13,12.09,12.12,32000.0,11.2858,11.2858,11.2486,11.2765,32000.0
2014-02-10 13:30:00,12.11,12.13,12.11,12.13,4800.0,11.2672,11.2858,11.2672,11.2858,4800.0
2014-02-10 14:00:00,12.14,12.16,12.14,12.15,51200.0,11.2951,11.3137,11.2951,11.3044,51200.0
2014-02-10 14:30:00,12.15,12.19,12.15,12.17,86400.0,11.3044,11.3417,11.3044,11.323,86400.0
2014-02-10 15:00:00,12.16,12.16,12.14,12.15,108000.0,11.3137,11.3137,11.2951,11.3044,108000.0
2014-02-10 15:30:00,12.15,12.19,12.15,12.19,132800.0,11.3044,11.3417,11.3044,11.3417,132800.0
2014-02-11 09:30:00,12.24,12.35,12.22,12.31,514400.0,11.3882,11.4905,11.3696,11.4533,514400.0
2014-02-11 10:00:00,12.33,12.39,12.28,12.38,232000.0,11.4719,11.5277,11.4254,11.5184,232000.0
2014-02-11 10:30:00,12.38,12.4,12.35,12.37,222400.0,11.5184,11.537,11.4905,11.5091,222400.0
2014-02-11 11:00:00,12.38,12.49,12.38,12.49,251200.0,11.5184,11.6208,11.5184,11.6208,251200.0
2014-02-11 11:30:00,12.5,12.52,12.48,12.52,144000.0,11.6301,11.6487,11.6115,11.6487,144000.0
2014-02-11 12:00:00,12.51,12.52,12.48,12.52,148800.0,11.6394,11.6487,11.6115,11.6487,148800.0
2014-02-11 12:30:00,12.53,12.56,12.53,12.56,55200.0,11.658,11.6859,11.658,11.6859,55200.0
2014-02-11 13:00:00,12.56,12.65,12.56,12.63,190400.0,11.6859,11.7696,11.6859,11.751,190400.0
2014-02-11 13:30:00,12.63,12.65,12.61,12.61,72800.0,11.751,11.7696,11.7324,11.7324,72800.0
2014-02-11 14:00:00,12.61,12.64,12.59,12.63,116800.0,11.7324,11.7603,11.7138,11.751,116800.0
2014-02-11 14:30:00,12.63,12.68,12.62,12.68,116800.0,11.751,11.7975,11.7417,11.7975,116800.0
2014-02-11 15:00:00,12.68,12.71,12.67,12.68,91200.0,11.7975,11.8255,11.7882,11.7975,91200.0
2014-02-11 15:30:00,12.68,12.68,12.6,12.62,301600.0,11.7975,11.7975,11.7231,11.7417,301600.0
2014-02-12 09:30:00,12.7,12.79,12.68,12.77,516000.0,11.8162,11.8999,11.7975,11.8813,516000.0
2014-02-12 10:00:00,12.79,12.79,12.66,12.68,328800.0,11.8999,11.8999,11.7789,11.7975,328800.0
2014-02-12 10:30:00,12.68,12.68,12.61,12.62,238400.0,11.7975,11.7975,11.7324,11.7417,238400.0
2014-02-12 11:00:00,12.62,12.65,12.57,12.57,94400.0,11.7417,11.7696,11.6952,11.6952,94400.0
2014-02-12 11:30:00,12.59,12.59,12.53,12.57,240000.0,11.7138,11.7138,11.658,11.6952,240000.0
2014-02-12 12:00:00,12.58,12.63,12.58,12.59,228800.0,11.7045,11.751,11.7045,11.7138,228800.0
2014-02-12 12:30:00,12.61,12.63,12.58,12.63,20000.0,11.7324,11.751,11.7045,11.751,20000.0
2014-02-12 13:00:00,12.63,12.66,12.63,12.66,33600.0,11.751,11.7789,11.751,11.7789,33600.0
2014-02-12 13:30:00,12.65,12.67,12.64,12.65,39200.0,11.7696,11.7882,11.7603,11.7696,39200.0
2014-02-12 14:00:00,12.64,12.66,12.63,12.64,45600.0,11.7603,11.7789,11.751,11.7603,45600.0
2014-02-12 14:30:00,12.6,12.6,12.55,12.58,391200.0,11.7231,11.7231,11.6766,11.7045,391200.0
2014-02-12 15:00:00,12.57,12.6,12.57,12.59,24000.0,11.6952,11.7231,11.6952,11.7138,24000.0
2014-02-12 15:30:00,12.61,12.63,12.57,12.62,273600.0,11.7324,11.751,11.6952,11.7417,273600.0
2014-02-13 09:30:00,12.37,12.48,12.36,12.47,648000.0,11.5091,11.6115,11.4998,11.6022,648000.0
2014-02-13 10:00:00,12.47,12.58,12.46,12.55,144000.0,11.6022,11.7045,11.5929,11.6766,144000.0
2014-02-13 10:30:00,12.53,12.64,12.5,12.63,156800.0,11.658,11.7603,11.6301,11.751,156800.0
2014-02-13 11:00:00,12.64,12.71,12.63,12.69,248000.0,11.7603,11.8255,11.751,11.8069,248000.0
2014-02-13 11:30:00,12.7,12.7,12.66,12.66,111200.0,11.8162,11.8162,11.7789,11.7789,111200.0
2014-02-13 12:00:00,12.66,12.66,12.63,12.65,40000.0,11.7789,11.7789,11.751,11.7696,40000.0
2014-02-13 12:30:00,12.66,12.69,12.65,12.68,46400.0,11.7789,11.8069,11.7696,11.7975,46400.0
2014-02-13 13:00:00,12.67,12.75,12.67,12.75,141600.0,11.7882,11.8627,11.7882,11.8627,141600.0
2014-02-13 13:30:00,12.75,12.76,12.73,12.75,48000.0,11.8627,11.872,11.8441,11.8627,48000.0
2014-02-13 14:00:00,12.78,12.8,12.74,12.74,297600.0,11.8906,11.9092,11.8534,11.8534,297600.0
2014-02-13 14:30:00,12.74,12.8,12.74,12.78,35200.0,11.8534,11.9092,11.8534,11.8906,35200.0
2014-02-13 15:00:00,12.78,12.78,12.74,12.75,60000.0,11.8906,11.8906,11.8534,11.8627,60000.0
2014-02-13 15:30:00,12.76,12.78,12.74,12.76,281600.0,11.872,11.8906,11.8534,11.872,281600.0
2014-02-14 09:30:00,12.69,12.79,12.66,12.77,273600.0,11.8069,11.8999,11.7789,11.8813,273600.0
2014-02-14 10:00:00,12.79,12.91,12.74,12.89,368800.0,11.8999,12.0115,11.8534,11.9929,368800.0
2014-02-14 10:30:00,12.9,12.93,12.89,12.9,143200.0,12.0022,12.0302,11.9929,12.0022,143200.0
2014-02-14 11:00:00,12.91,12.93,12.9,12.92,99200.0,12.0115,12.0302,12.0022,12.0208,99200.0
2014-02-14 11:30:00,12.93,12.97,12.92,12.95,208800.0,12.0302,12.0674,12.0208,12.0488,208800.0
2014-02-14 12:00:00,12.94,12.95,12.93,12.95,119200.0,12.0395,12.0488,12.0302,12.0488,119200.0
2014-02-14 12:30:00,12.97,12.97,12.94,12.96,25600.0,12.0674,12.0674,12.0395,12.0581,25600.0
2014-02-14 13:00:00,12.96,13.0,12.96,13.0,70400.0,12.0581,12.0953,12.0581,12.0953,70400.0
2014-02-14 13:30:00,13.0,13.06,13.0,13.05,110400.0,12.0953,12.1511,12.0953,12.1418,110400.0
2014-02-14 14:00:00,13.05,13.08,13.05,13.08,128000.0,12.1418,12.1697,12.1418,12.1697,128000.0
2014-02-14 14:30:00,13.08,13.12,13.06,13.11,219200.0,12.1697,12.2069,12.1511,12.1976,219200.0
2014-02-14 15:00:00,13.11,13.11,13.06,13.09,278400.0,12.1976,12.1976,12.1511,12.179,278400.0
2014-02-14 15:30:00,13.09,13.09,13.04,13.06,391200.0,12.179,12.179,12.1325,12.1511,391200.0
2014-02-18 09:30:00,13.1,13.1,13.0,13.04,410400.0,12.1883,12.1883,12.0953,12.1325,410400.0
2014-02-18 10:00:00,13.03,13.06,12.96,13.04,172000.0,12.1232,12.1511,12.0581,12.1325,172000.0
2014-02-18 10:30:00,13.06,13.07,13.02,13.03,128800.0,12.1511,12.1604,12.1139,12.1232,128800.0
2014-02-18 11:00:00,13.03,13.08,13.03,13.08,61600.0,12.1232,12.1697,12.1232,12.1697,61600.0
2014-02-18 11:30:00,13.09,13.1,13.03,13.03,62400.0,12.179,12.1883,12.1232,12.1232,62400.0
2014-02-18 12:00:00,13.03,13.06,13.03,13.04,51200.0,12.1232,12.1511,12.1232,12.1325,51200.0
2014-02-18 12:30:00,13.06,13.07,13.06,13.06,36000.0,12.1511,12.1604,12.1511,12.1511,36000.0
2014-02-18 13:00:00,13.08,13.08,13.05,13.05,32000.0,12.1697,12.1697,12.1418,12.1418,32000.0
2014-02-18 13:30:00,13.04,13.05,13.0,13.03,61600.0,12.1325,12.1418,12.0953,12.1232,61600.0
2014-02-18 14:00:00,13.03,13.06,13.03,13.04,78400.0,12.1232,12.1511,12.1232,12.1325,78400.0
2014-02-18 14:30:00,13.05,13.06,13.05,13.05,26400.0,12.1418,12.1511,12.1418,12.1418,26400.0
2014-02-18 15:00:00,13.04,13.06,13.03,13.05,88800.0,12.1325,12.1511,12.1232,12.1418,88800.0
2014-02-18 15:30:00,13.05,13.06,13.01,13.01,230400.0,12.1418,12.1511,12.1046,12.1046,230400.0
2014-02-19 09:30:00,12.93,13.13,12.9,13.13,572000.0,12.0302,12.2162,12.0022,12.2162,572000.0
2014-02-19 10:00:00,13.13,13.23,13.11,13.23,298400.0,12.2162,12.3093,12.1976,12.3093,298400.0
2014-02-19 10:30:00,13.23,13.25,13.16,13.17,143200.0,12.3093,12.3279,12.2441,12.2534,143200.0
2014-02-19 11:00:00,13.17,13.18,13.13,13.16,392000.0,12.2534,12.2628,12.2162,12.2441,392000.0
2014-02-19 11:30:00,13.15,13.16,13.03,13.03,104800.0,12.2348,12.2441,12.1232,12.1232,104800.0
2014-02-19 12:00:00,13.03,13.03,12.89,12.92,278400.0,12.1232,12.1232,11.9929,12.0208,278400.0
2014-02-19 12:30:00,12.92,12.95,12.91,12.94,191200.0,12.0208,12.0488,12.0115,12.0395,191200.0
2014-02-19 13:00:00,12.94,13.04,12.94,13.03,120800.0,12.0395,12.1325,12.0395,12.1232,120800.0
2014-02-19 13:30:00,13.03,13.04,12.99,13.0,63200.0,12.1232,12.1325,12.086,12.0953,63200.0
2014-02-19 14:00:00,12.98,13.08,12.94,12.99,171200.0,12.0767,12.1697,12.0395,12.086,171200.0
2014-02-19 14:30:00,13.0,13.0,12.94,12.97,44000.0,12.0953,12.0953,12.0395,12.0674,44000.0
2014-02-19 15:00:00,12.97,12.99,12.86,12.86,151200.0,12.0674,12.086,11.965,11.965,151200.0
2014-02-19 15:30:00,12.86,12.87,12.77,12.79,568800.0,11.965,11.9743,11.8813,11.8999,568800.0
2014-02-20 09:30:00,12.8,12.88,12.74,12.77,499200.0,11.9092,11.9836,11.8534,11.8813,499200.0
2014-02-20 10:00:00,12.75,12.89,12.7,12.87,424800.0,11.8627,11.9929,11.8162,11.9743,424800.0
2014-02-20 10:30:00,12.87,12.98,12.86,12.97,170400.0,11.9743,12.0767,11.965,12.0674,170400.0
2014-02-20 11:00:00,12.98,13.02,12.96,12.96,75200.0,12.0767,12.1139,12.0581,12.0581,75200.0
2014-02-20 11:30:00,12.94,12.98,12.94,12.96,80000.0,12.0395,12.0767,12.0395,12.0581,80000.0
2014-02-20 12:00:00,12.96,13.02,12.96,13.02,92000.0,12.0581,12.1139,12.0581,12.1139,92000.0
2014-02-20 12:30:00,13.04,13.06,13.03,13.04,71200.0,12.1325,12.1511,12.1232,12.1325,71200.0
2014-02-20 13:00:00,13.04,13.07,13.04,13.06,24800.0,12.1325,12.1604,12.1325,12.1511,24800.0
2014-02-20 13:30:00,13.07,13.09,13.06,13.07,73600.0,12.1604,12.179,12.1511,12.1604,73600.0
2014-02-20 14:00:00,13.03,13.09,13.02,13.04,56800.0,12.1232,12.179,12.1139,12.1325,56800.0
2014-02-20 14:30:00,13.03,13.08,13.03,13.08,64800.0,12.1232,12.1697,12.1232,12.1697,64800.0
2014-02-20 15:00:00,13.07,13.09,13.04,13.05,60800.0,12.1604,12.179,12.1325,12.1418,60800.0
2014-02-20 15:30:00,13.05,13.09,13.01,13.01,227200.0,12.1418,12.179,12.1046,12.1046,227200.0
2014-02-21 09:30:00,13.05,13.14,12.99,13.13,346400.0,12.1418,12.2255,12.086,12.2162,346400.0
2014-02-21 10:00:00,13.13,13.18,13.03,13.04,184000.0,12.2162,12.2628,12.1232,12.1325,184000.0
2014-02-21 10:30:00,13.05,13.14,13.05,13.13,163200.0,12.1418,12.2255,12.1418,12.2162,163200.0
2014-02-21 11:00:00,13.12,13.15,13.09,13.11,76800.0,12.2069,12.2348,12.179,12.1976,76800.0
2014-02-21 11:30:00,13.13,13.15,13.11,13.12,107200.0,12.2162,12.2348,12.1976,12.2069,107200.0
2014-02-21 12:00:00,13.12,13.12,13.09,13.09,24800.0,12.2069,12.2069,12.179,12.179,24800.0
2014-02-21 12:30:00,13.1,13.1,13.04,13.08,67200.0,12.1883,12.1883,12.1325,12.1697,67200.0
2014-02-21 13:00:00,13.08,13.11,13.07,13.1,18400.0,12.1697,12.1976,12.1604,12.1883,18400.0
2014-02-21 13:30:00,13.08,13.08,13.03,13.04,40000.0,12.1697,12.1697,12.1232,12.1325,40000.0
2014-02-21 14:00:00,13.05,13.06,12.98,12.98,224000.0,12.1418,12.1511,12.0767,12.0767,224000.0
2014-02-21 14:30:00,12.97,13.02,12.94,13.01,115200.0,12.0674,12.1139,12.0395,12.1046,115200.0
2014-02-21 15:00:00,13.0,13.07,13.0,13.06,102400.0,12.0953,12.1604,12.0953,12.1511,102400.0
2014-02-21 15:30:00,13.06,13.06,12.93,12.96,169600.0,12.1511,12.1511,12.0302,12.0581,169600.0
2014-02-24 09:30:00,13.02,13.3,13.02,13.27,1219200.0,12.1139,12.3744,12.1139,12.3465,1219200.0
2014-02-24 10:00:00,13.28,13.29,13.23,13.26,343200.0,12.3558,12.3651,12.3093,12.3372,343200.0
2014-02-24 10:30:00,13.27,13.33,13.26,13.31,378400.0,12.3465,12.4023,12.3372,12.3837,378400.0
2014-02-24 11:00:00,13.3,13.32,13.27,13.32,135200.0,12.3744,12.393,12.3465,12.393,135200.0
2014-02-24 11:30:00,13.33,13.41,13.32,13.4,296800.0,12.4023,12.4767,12.393,12.4674,296800.0
2014-02-24 12:00:00,13.41,13.43,13.4,13.41,204000.0,12.4767,12.4954,12.4674,12.4767,204000.0
2014-02-24 12:30:00,13.41,13.41,13.39,13.4,57600.0,12.4767,12.4767,12.4581,12.4674,57600.0
2014-02-24 13:00:00,13.4,13.41,13.39,13.4,51200.0,12.4674,12.4767,12.4581,12.4674,51200.0
2014-02-24 13:30:00,13.39,13.4,13.36,13.37,71200.0,12.4581,12.4674,12.4302,12.4395,71200.0
2014-02-24 14:00:00,13.36,13.4,13.36,13.37,68800.0,12.4302,12.4674,12.4302,12.4395,68800.0
2014-02-24 14:30:00,13.38,13.39,13.36,13.36,54400.0,12.4488,12.4581,12.4302,12.4302,54400.0
2014-02-24 15:00:00,13.35,13.35,13.26,13.26,209600.0,12.4209,12.4209,12.3372,12.3372,209600.0
2014-02-24 15:30:00,13.26,13.31,13.2,13.21,597600.0,12.3372,12.3837,12.2814,12.2907,597600.0
2014-02-25 09:30:00,13.19,13.27,13.05,13.09,521600.0,12.2721,12.3465,12.1418,12.179,521600.0
2014-02-25 10:00:00,13.1,13.23,13.05,13.15,305600.0,12.1883,12.3093,12.1418,12.2348,305600.0
2014-02-25 10:30:00,13.12,13.22,13.12,13.21,94400.0,12.2069,12.3,12.2069,12.2907,94400.0
2014-02-25 11:00:00,13.2,13.3,13.18,13.3,140000.0,12.2814,12.3744,12.2628,12.3744,140000.0
2014-02-25 11:30:00,13.31,13.32,13.21,13.21,166400.0,12.3837,12.393,12.2907,12.2907,166400.0
2014-02-25 12:00:00,13.22,13.25,13.2,13.23,49600.0,12.3,12.3279,12.2814,12.3093,49600.0
2014-02-25 12:30:00,13.22,13.26,13.22,13.25,118400.0,12.3,12.3372,12.3,12.3279,118400.0
2014-02-25 13:00:00,13.25,13.29,13.24,13.29,75200.0,12.3279,12.3651,12.3186,12.3651,75200.0
2014-02-25 13:30:00,13.29,13.3,13.23,13.24,58400.0,12.3651,12.3744,12.3093,12.3186,58400.0
2014-02-25 14:00:00,13.25,13.25,13.16,13.2,150400.0,12.3279,12.3279,12.2441,12.2814,150400.0
2014-02-25 14:30:00,13.19,13.2,13.15,13.17,37600.0,12.2721,12.2814,12.2348,12.2534,37600.0
2014-02-25 15:00:00,13.15,13.17,13.09,13.1,117600.0,12.2348,12.2534,12.179,12.1883,117600.0
2014-02-25 15:30:00,13.12,13.15,13.1,13.15,290400.0,12.2069,12.2348,12.1883,12.2348,290400.0
2014-02-26 09:30:00,13.19,13.25,13.1,13.11,255200.0,12.2721,12.3279,12.1883,12.1976,255200.0
2014-02-26 10:00:00,13.13,13.29,13.13,13.28,382400.0,12.2162,12.3651,12.2162,12.3558,382400.0
2014-02-26 10:30:00,13.3,13.32,13.24,13.24,52000.0,12.3744,12.393,12.3186,12.3186,52000.0
2014-02-26 11:00:00,13.25,13.3,13.21,13.3,52800.0,12.3279,12.3744,12.2907,12.3744,52800.0
2014-02-26 11:30:00,13.31,13.31,13.22,13.24,36800.0,12.3837,12.3837,12.3,12.3186,36800.0
2014-02-26 12:00:00,13.25,13.27,13.24,13.26,12800.0,12.3279,12.3465,12.3186,12.3372,12800.0
2014-02-26 12:30:00,13.27,13.29,13.27,13.28,46400.0,12.3465,12.3651,12.3465,12.3558,46400.0
2014-02-26 13:00:00,13.28,13.28,13.22,13.24,64000.0,12.3558,12.3558,12.3,12.3186,64000.0
2014-02-26 13:30:00,13.27,13.29,13.25,13.26,52800.0,12.3465,12.3651,12.3279,12.3372,52800.0
2014-02-26 14:00:00,13.24,13.24,13.11,13.11,164000.0,12.3186,12.3186,12.1976,12.1976,164000.0
2014-02-26 14:30:00,13.1,13.17,13.09,13.17,132800.0,12.1883,12.2534,12.179,12.2534,132800.0
2014-02-26 15:00:00,13.17,13.18,13.11,13.14,46400.0,12.2534,12.2628,12.1976,12.2255,46400.0
2014-02-26 15:30:00,13.16,13.21,13.16,13.19,156800.0,12.2441,12.2907,12.2441,12.2721,156800.0
2014-02-27 09:30:00,13.17,13.26,13.12,13.18,217600.0,12.2534,12.3372,12.2069,12.2628,217600.0
2014-02-27 10:00:00,13.22,13.22,13.11,13.19,75200.0,12.3,12.3,12.1976,12.2721,75200.0
2014-02-27 10:30:00,13.2,13.25,13.18,13.22,157600.0,12.2814,12.3279,12.2628,12.3,157600.0
2014-02-27 11:00:00,13.25,13.33,13.24,13.31,313600.0,12.3279,12.4023,12.3186,12.3837,313600.0
2014-02-27 11:30:00,13.31,13.31,13.28,13.31,84000.0,12.3837,12.3837,12.3558,12.3837,84000.0
2014-02-27 12:00:00,13.32,13.33,13.26,13.29,34400.0,12.393,12.4023,12.3372,12.3651,34400.0
2014-02-27 12:30:00,13.27,13.29,13.25,13.29,26400.0,12.3465,12.3651,12.3279,12.3651,26400.0
2014-02-27 13:00:00,13.29,13.35,13.29,13.35,154400.0,12.3651,12.4209,12.3651,12.4209,154400.0
2014-02-27 13:30:00,13.35,13.4,13.34,13.38,86400.0,12.4209,12.4674,12.4116,12.4488,86400.0
2014-02-27 14:00:00,13.4,13.4,13.32,13.32,48000.0,12.4674,12.4674,12.393,12.393,48000.0
2014-02-27 14:30:00,13.34,13.34,13.32,13.34,32800.0,12.4116,12.4116,12.393,12.4116,32800.0
2014-02-27 15:00:00,13.33,13.37,13.3,13.36,144800.0,12.4023,12.4395,12.3744,12.4302,144800.0
2014-02-27 15:30:00,13.36,13.39,13.3,13.39,230400.0,12.4302,12.4581,12.3744,12.4581,230400.0
2014-02-28 09:30:00,13.4,13.53,13.35,13.52,471200.0,12.4674,12.5884,12.4209,12.5791,471200.0
2014-02-28 10:00:00,13.53,13.64,13.53,13.63,586400.0,12.5884,12.6907,12.5884,12.6814,586400.0
2014-02-28 10:30:00,13.63,13.64,13.57,13.61,292800.0,12.6814,12.6907,12.6256,12.6628,292800.0
2014-02-28 11:00:00,13.61,13.61,13.57,13.6,196800.0,12.6628,12.6628,12.6256,12.6535,196800.0
2014-02-28 11:30:00,13.61,13.68,13.6,13.67,233600.0,12.6628,12.728,12.6535,12.7187,233600.0
2014-02-28 12:00:00,13.66,13.68,13.66,13.67,105600.0,12.7093,12.728,12.7093,12.7187,105600.0
2014-02-28 12:30:00,13.67,13.69,13.67,13.67,110400.0,12.7187,12.7373,12.7187,12.7187,110400.0
2014-02-28 13:00:00,13.68,13.69,13.67,13.68,44800.0,12.728,12.7373,12.7187,12.728,44800.0
2014-02-28 13:30:00,13.69,13.7,13.64,13.65,144000.0,12.7373,12.7466,12.6907,12.7,144000.0
2014-02-28 14:00:00,13.64,13.65,13.61,13.63,175200.0,12.6907,12.7,12.6628,12.6814,175200.0
2014-02-28 14:30:00,13.62,13.62,13.46,13.46,416000.0,12.6721,12.6721,12.5233,12.5233,416000.0
2014-02-28 15:00:00,13.46,13.46,13.26,13.4,646400.0,12.5233,12.5233,12.3372,12.4674,646400.0
2014-02-28 15:30:00,13.4,13.53,13.4,13.52,608000.0,12.4674,12.5884,12.4674,12.5791,608000.0
2014-03-03 09:30:00,13.14,13.24,13.1,13.2,839200.0,12.2255,12.3186,12.1883,12.2814,839200.0
2014-03-03 10:00:00,13.24,13.28,13.07,13.13,521600.0,12.3186,12.3558,12.1604,12.2162,521600.0
2014-03-03 10:30:00,13.15,13.17,13.09,13.17,242400.0,12.2348,12.2534,12.179,12.2534,242400.0
2014-03-03 11:00:00,13.17,13.17,13.02,13.05,285600.0,12.2534,12.2534,12.1139,12.1418,285600.0
2014-03-03 11:30:00,13.06,13.07,12.95,12.96,460000.0,12.1511,12.1604,12.0488,12.0581,460000.0
2014-03-03 12:00:00,12.94,13.02,12.89,12.99,543200.0,12.0395,12.1139,11.9929,12.086,543200.0
2014-03-03 12:30:00,13.0,13.03,12.97,13.01,121600.0,12.0953,12.1232,12.0674,12.1046,121600.0
2014-03-03 13:00:00,13.0,13.07,13.0,13.07,44800.0,12.0953,12.1604,12.0953,12.1604,44800.0
2014-03-03 13:30:00,13.02,13.12,13.02,13.1,82400.0,12.1139,12.2069,12.1139,12.1883,82400.0
2014-03-03 14:00:00,13.11,13.15,13.07,13.07,186400.0,12.1976,12.2348,12.1604,12.1604,186400.0
2014-03-03 14:30:00,13.06,13.18,13.05,13.12,151200.0,12.1511,12.2628,12.1418,12.2069,151200.0
2014-03-03 15:00:00,13.12,13.12,13.01,13.03,272800.0,12.2069,12.2069,12.1046,12.1232,272800.0
2014-03-03 15:30:00,13.06,13.13,13.03,13.13,392800.0,12.1511,12.2162,12.1232,12.2162,392800.0
2014-03-04 09:30:00,13.54,13.61,13.51,13.58,717600.0,12.5977,12.6628,12.5698,12.6349,717600.0
2014-03-04 10:00:00,13.6,13.63,13.55,13.61,456000.0,12.6535,12.6814,12.607,12.6628,456000.0
2014-03-04 10:30:00,13.61,13.63,13.58,13.6,159200.0,12.6628,12.6814,12.6349,12.6535,159200.0
2014-03-04 11:00:00,13.61,13.65,13.6,13.62,112000.0,12.6628,12.7,12.6535,12.6721,112000.0
2014-03-04 11:30:00,13.6,13.63,13.59,13.61,82400.0,12.6535,12.6814,12.6442,12.6628,82400.0
2014-03-04 12:00:00,13.62,13.69,13.62,13.67,322400.0,12.6721,12.7373,12.6721,12.7187,322400.0
2014-03-04 12:30:00,13.67,13.67,13.64,13.65,107200.0,12.7187,12.7187,12.6907,12.7,107200.0
2014-03-04 13:00:00,13.65,13.68,13.64,13.67,186400.0,12.7,12.728,12.6907,12.7187,186400.0
2014-03-04 13:30:00,13.67,13.68,13.59,13.63,263200.0,12.7187,12.728,12.6442,12.6814,263200.0
2014-03-04 14:00:00,13.62,13.65,13.59,13.65,193600.0,12.6721,12.7,12.6442,12.7,193600.0
2014-03-04 14:30:00,13.65,13.71,13.63,13.7,360800.0,12.7,12.7559,12.6814,12.7466,360800.0
2014-03-04 15:00:00,13.68,13.74,13.68,13.71,296000.0,12.728,12.7838,12.728,12.7559,296000.0
2014-03-04 15:30:00,13.71,13.73,13.66,13.67,440800.0,12.7559,12.7745,12.7093,12.7187,440800.0
2014-03-05 09:30:00,13.67,13.68,13.6,13.62,785600.0,12.7187,12.728,12.6535,12.6721,785600.0
2014-03-05 10:00:00,13.64,13.67,13.6,13.64,203200.0,12.6907,12.7187,12.6535,12.6907,203200.0
2014-03-05 10:30:00,13.64,13.66,13.58,13.61,231200.0,12.6907,12.7093,12.6349,12.6628,231200.0
2014-03-05 11:00:00,13.62,13.66,13.57,13.57,264000.0,12.6721,12.7093,12.6256,12.6256,264000.0
2014-03-05 11:30:00,13.57,13.62,13.57,13.6,104800.0,12.6256,12.6721,12.6256,12.6535,104800.0
2014-03-05 12:00:00,13.59,13.6,13.56,13.57,90400.0,12.6442,12.6535,12.6163,12.6256,90400.0
2014-03-05 12:30:00,13.58,13.6,13.56,13.59,104000.0,12.6349,12.6535,12.6163,12.6442,104000.0
2014-03-05 13:00:00,13.59,13.62,13.59,13.6,86400.0,12.6442,12.6721,12.6442,12.6535,86400.0
2014-03-05 13:30:00,13.59,13.6,13.54,13.57,97600.0,12.6442,12.6535,12.5977,12.6256,97600.0
2014-03-05 14:00:00,13.58,13.6,13.56,13.58,179200.0,12.6349,12.6535,12.6163,12.6349,179200.0
2014-03-05 14:30:00,13.58,13.6,13.56,13.58,141600.0,12.6349,12.6535,12.6163,12.6349,141600.0
2014-03-05 15:00:00,13.57,13.59,13.55,13.59,88000.0,12.6256,12.6442,12.607,12.6442,88000.0
2014-03-05 15:30:00,13.58,13.61,13.56,13.59,383200.0,12.6349,12.6628,12.6163,12.6442,383200.0
2014-03-06 09:30:00,13.7,13.8,13.68,13.79,476000.0,12.7466,12.8396,12.728,12.8303,476000.0
2014-03-06 10:00:00,13.81,13.81,13.74,13.8,150400.0,12.8489,12.8489,12.7838,12.8396,150400.0
2014-03-06 10:30:00,13.8,13.81,13.78,13.79,113600.0,12.8396,12.8489,12.821,12.8303,113600.0
2014-03-06 11:00:00,13.79,13.8,13.77,13.78,65600.0,12.8303,12.8396,12.8117,12.821,65600.0
2014-03-06 11:30:00,13.79,13.8,13.78,13.79,70400.0,12.8303,12.8396,12.821,12.8303,70400.0
2014-03-06 12:00:00,13.8,13.82,13.79,13.81,61600.0,12.8396,12.8582,12.8303,12.8489,61600.0
2014-03-06 12:30:00,13.8,13.81,13.79,13.81,33600.0,12.8396,12.8489,12.8303,12.8489,33600.0
2014-03-06 13:00:00,13.82,13.82,13.77,13.77,99200.0,12.8582,12.8582,12.8117,12.8117,99200.0
2014-03-06 13:30:00,13.79,13.8,13.72,13.74,111200.0,12.8303,12.8396,12.7652,12.7838,111200.0
2014-03-06 14:00:00,13.72,13.8,13.72,13.79,58400.0,12.7652,12.8396,12.7652,12.8303,58400.0
2014-03-06 14:30:00,13.78,13.81,13.78,13.78,63200.0,12.821,12.8489,12.821,12.821,63200.0
2014-03-06 15:00:00,13.79,13.79,13.77,13.79,46400.0,12.8303,12.8303,12.8117,12.8303,46400.0
2014-03-06 15:30:00,13.8,13.81,13.72,13.77,230400.0,12.8396,12.8489,12.7652,12.8117,230400.0
2014-03-07 09:30:00,13.94,13.95,13.8,13.87,604000.0,12.9699,12.9792,12.8396,12.9047,604000.0
2014-03-07 10:00:00,13.86,13.96,13.8,13.89,292800.0,12.8954,12.9885,12.8396,12.9233,292800.0
2014-03-07 10:30:00,13.9,13.92,13.85,13.85,101600.0,12.9326,12.9513,12.8861,12.8861,101600.0
2014-03-07 11:00:00,13.83,13.83,13.73,13.78,167200.0,12.8675,12.8675,12.7745,12.821,167200.0
2014-03-07 11:30:00,13.77,13.85,13.76,13.85,134400.0,12.8117,12.8861,12.8024,12.8861,134400.0
2014-03-07 12:00:00,13.84,13.85,13.81,13.85,25600.0,12.8768,12.8861,12.8489,12.8861,25600.0
2014-03-07 12:30:00,13.82,13.83,13.81,13.81,22400.0,12.8582,12.8675,12.8489,12.8489,22400.0
2014-03-07 13:00:00,13.81,13.81,13.78,13.78,88800.0,12.8489,12.8489,12.821,12.821,88800.0
2014-03-07 13:30:00,13.79,13.79,13.75,13.75,26400.0,12.8303,12.8303,12.7931,12.7931,26400.0
2014-03-07 14:00:00,13.78,13.78,13.69,13.74,70400.0,12.821,12.821,12.7373,12.7838,70400.0
2014-03-07 14:30:00,13.74,13.82,13.72,13.81,113600.0,12.7838,12.8582,12.7652,12.8489,113600.0
2014-03-07 15:00:00,13.79,13.81,13.78,13.79,129600.0,12.8303,12.8489,12.821,12.8303,129600.0
2014-03-07 15:30:00,13.79,13.83,13.72,13.82,108000.0,12.8303,12.8675,12.7652,12.8582,108000.0
2014-03-10 09:30:00,13.75,13.78,13.69,13.72,344800.0,12.7931,12.821,12.7373,12.7652,344800.0
2014-03-10 10:00:00,13.72,13.72,13.6,13.63,316800.0,12.7652,12.7652,12.6535,12.6814,316800.0
2014-03-10 10:30:00,13.61,13.63,13.54,13.56,207200.0,12.6628,12.6814,12.5977,12.6163,207200.0
2014-03-10 11:00:00,13.53,13.67,13.53,13.67,224000.0,12.5884,12.7187,12.5884,12.7187,224000.0
2014-03-10 11:30:00,13.67,13.69,13.62,13.63,108800.0,12.7187,12.7373,12.6721,12.6814,108800.0
2014-03-10 12:00:00,13.63,13.67,13.62,13.65,48800.0,12.6814,12.7187,12.6721,12.7,48800.0
2014-03-10 12:30:00,13.66,13.69,13.64,13.68,43200.0,12.7093,12.7373,12.6907,12.728,43200.0
2014-03-10 13:00:00,13.68,13.7,13.67,13.68,39200.0,12.728,12.7466,12.7187,12.728,39200.0
2014-03-10 13:30:00,13.66,13.66,13.63,13.63,25600.0,12.7093,12.7093,12.6814,12.6814,25600.0
2014-03-10 14:00:00,13.62,13.64,13.61,13.64,44000.0,12.6721,12.6907,12.6628,12.6907,44000.0
2014-03-10 14:30:00,13.64,13.7,13.64,13.69,46400.0,12.6907,12.7466,12.6907,12.7373,46400.0
2014-03-10 15:00:00,13.69,13.69,13.66,13.68,49600.0,12.7373,12.7373,12.7093,12.728,49600.0
2014-03-10 15:30:00,13.69,13.77,13.69,13.74,152000.0,12.7373,12.8117,12.7373,12.7838,152000.0
2014-03-11 09:30:00,13.81,13.81,13.64,13.68,117600.0,12.8489,12.8489,12.6907,12.728,117600.0
2014-03-11 10:00:00,13.71,13.77,13.65,13.77,130400.0,12.7559,12.8117,12.7,12.8117,130400.0
2014-03-11 10:30:00,13.77,13.86,13.77,13.83,169600.0,12.8117,12.8954,12.8117,12.8675,169600.0
2014-03-11 11:00:00,13.85,13.85,13.77,13.77,56000.0,12.8861,12.8861,12.8117,12.8117,56000.0
2014-03-11 11:30:00,13.76,13.78,13.69,13.71,69600.0,12.8024,12.821,12.7373,12.7559,69600.0
2014-03-11 12:00:00,13.69,13.71,13.6,13.63,111200.0,12.7373,12.7559,12.6535,12.6814,111200.0
2014-03-11 12:30:00,13.63,13.69,13.63,13.67,44000.0,12.6814,12.7373,12.6814,12.7187,44000.0
2014-03-11 13:00:00,13.65,13.66,13.59,13.6,51200.0,12.7,12.7093,12.6442,12.6535,51200.0
2014-03-11 13:30:00,13.59,13.68,13.59,13.68,35200.0,12.6442,12.728,12.6442,12.728,35200.0
2014-03-11 14:00:00,13.68,13.68,13.6,13.61,64000.0,12.728,12.728,12.6535,12.6628,64000.0
2014-03-11 14:30:00,13.58,13.61,13.57,13.59,80000.0,12.6349,12.6628,12.6256,12.6442,80000.0
2014-03-11 15:00:00,13.57,13.59,13.52,13.57,198400.0,12.6256,12.6442,12.5791,12.6256,198400.0
2014-03-11 15:30:00,13.57,13.61,13.55,13.58,148000.0,12.6256,12.6628,12.607,12.6349,148000.0
2014-03-12 09:30:00,13.39,13.49,13.36,13.43,520800.0,12.4581,12.5512,12.4302,12.4954,520800.0
2014-03-12 10:00:00,13.42,13.52,13.42,13.48,130400.0,12.486,12.5791,12.486,12.5419,130400.0
2014-03-12 10:30:00,13.47,13.53,13.43,13.52,92000.0,12.5326,12.5884,12.4954,12.5791,92000.0
2014-03-12 11:00:00,13.53,13.63,13.5,13.61,192000.0,12.5884,12.6814,12.5605,12.6628,192000.0
2014-03-12 11:30:00,13.61,13.61,13.54,13.54,50400.0,12.6628,12.6628,12.5977,12.5977,50400.0
2014-03-12 12:00:00,13.53,13.56,13.5,13.51,32000.0,12.5884,12.6163,12.5605,12.5698,32000.0
2014-03-12 12:30:00,13.52,13.56,13.49,13.56,56000.0,12.5791,12.6163,12.5512,12.6163,56000.0
2014-03-12 13:00:00,13.56,13.56,13.49,13.49,74400.0,12.6163,12.6163,12.5512,12.5512,74400.0
2014-03-12 13:30:00,13.51,13.54,13.51,13.51,15200.0,12.5698,12.5977,12.5698,12.5698,15200.0
2014-03-12 14:00:00,13.52,13.55,13.49,13.53,37600.0,12.5791,12.607,12.5512,12.5884,37600.0
2014-03-12 14:30:00,13.53,13.53,13.5,13.5,48000.0,12.5884,12.5884,12.5605,12.5605,48000.0
2014-03-12 15:00:00,13.5,13.51,13.46,13.47,65600.0,12.5605,12.5698,12.5233,12.5326,65600.0
2014-03-12 15:30:00,13.47,13.56,13.46,13.55,193600.0,12.5326,12.6163,12.5233,12.607,193600.0
2014-03-13 09:30:00,13.68,13.73,13.65,13.66,252000.0,12.728,12.7745,12.7,12.7093,252000.0
2014-03-13 10:00:00,13.66,13.66,13.6,13.62,97600.0,12.7093,12.7093,12.6535,12.6721,97600.0
2014-03-13 10:30:00,13.65,13.65,13.46,13.46,233600.0,12.7,12.7,12.5233,12.5233,233600.0
2014-03-13 11:00:00,13.46,13.51,13.38,13.38,136800.0,12.5233,12.5698,12.4488,12.4488,136800.0
2014-03-13 11:30:00,13.38,13.43,13.35,13.36,240800.0,12.4488,12.4954,12.4209,12.4302,240800.0
2014-03-13 12:00:00,13.36,13.37,13.26,13.27,160800.0,12.4302,12.4395,12.3372,12.3465,160800.0
2014-03-13 12:30:00,13.27,13.28,13.16,13.16,348000.0,12.3465,12.3558,12.2441,12.2441,348000.0
2014-03-13 13:00:00,13.16,13.16,13.05,13.16,390400.0,12.2441,12.2441,12.1418,12.2441,390400.0
2014-03-13 13:30:00,13.15,13.16,13.08,13.1,182400.0,12.2348,12.2441,12.1697,12.1883,182400.0
2014-03-13 14:00:00,13.12,13.12,13.03,13.06,161600.0,12.2069,12.2069,12.1232,12.1511,161600.0
2014-03-13 14:30:00,13.06,13.09,12.99,13.03,239200.0,12.1511,12.179,12.086,12.1232,239200.0
2014-03-13 15:00:00,13.03,13.06,12.94,12.98,223200.0,12.1232,12.1511,12.0395,12.0767,223200.0
2014-03-13 15:30:00,12.99,13.05,12.95,13.0,291200.0,12.086,12.1418,12.0488,12.0953,291200.0
2014-03-14 09:30:00,12.93,13.1,12.91,13.01,582400.0,12.0302,12.1883,12.0115,12.1046,582400.0
2014-03-14 10:00:00,13.01,13.13,13.01,13.05,166400.0,12.1046,12.2162,12.1046,12.1418,166400.0
2014-03-14 10:30:00,13.03,13.06,12.95,12.96,124800.0,12.1232,12.1511,12.0488,12.0581,124800.0
2014-03-14 11:00:00,12.96,12.96,12.88,12.92,180800.0,12.0581,12.0581,11.9836,12.0208,180800.0
2014-03-14 11:30:00,12.93,13.1,12.91,13.09,176800.0,12.0302,12.1883,12.0115,12.179,176800.0
2014-03-14 12:00:00,13.08,13.08,12.99,12.99,25600.0,12.1697,12.1697,12.086,12.086,25600.0
2014-03-14 12:30:00,13.0,13.05,12.97,13.04,79200.0,12.0953,12.1418,12.0674,12.1325,79200.0
2014-03-14 13:00:00,13.05,13.05,12.96,12.98,20800.0,12.1418,12.1418,12.0581,12.0767,20800.0
2014-03-14 13:30:00,13.01,13.01,12.95,12.97,41600.0,12.1046,12.1046,12.0488,12.0674,41600.0
2014-03-14 14:00:00,12.97,12.99,12.95,12.98,33600.0,12.0674,12.086,12.0488,12.0767,33600.0
2014-03-14 14:30:00,12.98,12.98,12.86,12.86,111200.0,12.0767,12.0767,11.965,11.965,111200.0
2014-03-14 15:00:00,12.87,12.94,12.87,12.92,76800.0,11.9743,12.0395,11.9743,12.0208,76800.0
2014-03-14 15:30:00,12.92,12.96,12.84,12.9,218400.0,12.0208,12.0581,11.9464,12.0022,218400.0
2014-03-17 09:30:00,13.08,13.35,13.07,13.31,548800.0,12.1697,12.4209,12.1604,12.3837,548800.0
2014-03-17 10:00:00,13.31,13.38,13.31,13.31,189600.0,12.3837,12.4488,12.3837,12.3837,189600.0
2014-03-17 10:30:00,13.3,13.3,13.23,13.25,204000.0,12.3744,12.3744,12.3093,12.3279,204000.0
2014-03-17 11:00:00,13.26,13.3,13.22,13.22,168800.0,12.3372,12.3744,12.3,12.3,168800.0
2014-03-17 11:30:00,13.23,13.27,13.19,13.26,215200.0,12.3093,12.3465,12.2721,12.3372,215200.0
2014-03-17 12:00:00,13.26,13.36,13.26,13.33,37600.0,12.3372,12.4302,12.3372,12.4023,37600.0
2014-03-17 12:30:00,13.34,13.34,13.29,13.3,59200.0,12.4116,12.4116,12.3651,12.3744,59200.0
2014-03-17 13:00:00,13.31,13.32,13.27,13.28,41600.0,12.3837,12.393,12.3465,12.3558,41600.0
2014-03-17 13:30:00,13.28,13.32,13.28,13.29,36000.0,12.3558,12.393,12.3558,12.3651,36000.0
2014-03-17 14:00:00,13.3,13.36,13.29,13.35,146400.0,12.3744,12.4302,12.3651,12.4209,146400.0
2014-03-17 14:30:00,13.35,13.35,13.29,13.33,36000.0,12.4209,12.4209,12.3651,12.4023,36000.0
2014-03-17 15:00:00,13.33,13.35,13.31,13.32,58400.0,12.4023,12.4209,12.3837,12.393,58400.0
2014-03-17 15:30:00,13.33,13.33,13.27,13.32,162400.0,12.4023,12.4023,12.3465,12.393,162400.0
2014-03-18 09:30:00,13.39,13.5,13.36,13.48,387200.0,12.4581,12.5605,12.4302,12.5419,387200.0
2014-03-18 10:00:00,13.5,13.6,13.47,13.6,263200.0,12.5605,12.6535,12.5326,12.6535,263200.0
2014-03-18 10:30:00,13.6,13.63,13.52,13.52,303200.0,12.6535,12.6814,12.5791,12.5791,303200.0
2014-03-18 11:00:00,13.52,13.57,13.5,13.56,168800.0,12.5791,12.6256,12.5605,12.6163,168800.0
2014-03-18 11:30:00,13.58,13.59,13.5,13.55,100000.0,12.6349,12.6442,12.5605,12.607,100000.0
2014-03-18 12:00:00,13.55,13.56,13.5,13.52,82400.0,12.607,12.6163,12.5605,12.5791,82400.0
2014-03-18 12:30:00,13.52,13.53,13.49,13.53,57600.0,12.5791,12.5884,12.5512,12.5884,57600.0
2014-03-18 13:00:00,13.53,13.58,13.52,13.57,40800.0,12.5884,12.6349,12.5791,12.6256,40800.0
2014-03-18 13:30:00,13.57,13.6,13.55,13.57,81600.0,12.6256,12.6535,12.607,12.6256,81600.0
2014-03-18 14:00:00,13.58,13.59,13.57,13.58,71200.0,12.6349,12.6442,12.6256,12.6349,71200.0
2014-03-18 14:30:00,13.59,13.6,13.58,13.59,24000.0,12.6442,12.6535,12.6349,12.6442,24000.0
2014-03-18 15:00:00,13.59,13.59,13.55,13.55,45600.0,12.6442,12.6442,12.607,12.607,45600.0
2014-03-18 15:30:00,13.55,13.55,13.51,13.54,115200.0,12.607,12.607,12.5698,12.5977,115200.0
2014-03-19 09:30:00,13.52,13.58,13.49,13.58,253600.0,12.5791,12.6349,12.5512,12.6349,253600.0
2014-03-19 10:00:00,13.58,13.61,13.57,13.58,200800.0,12.6349,12.6628,12.6256,12.6349,200800.0
2014-03-19 10:30:00,13.57,13.59,13.55,13.58,59200.0,12.6256,12.6442,12.607,12.6349,59200.0
2014-03-19 11:00:00,13.57,13.58,13.55,13.56,67200.0,12.6256,12.6349,12.607,12.6163,67200.0
2014-03-19 11:30:00,13.55,13.55,13.51,13.53,48000.0,12.607,12.607,12.5698,12.5884,48000.0
2014-03-19 12:00:00,13.53,13.56,13.53,13.53,28000.0,12.5884,12.6163,12.5884,12.5884,28000.0
2014-03-19 12:30:00,13.54,13.54,13.5,13.54,32000.0,12.5977,12.5977,12.5605,12.5977,32000.0
2014-03-19 13:00:00,13.55,13.56,13.53,13.56,48000.0,12.607,12.6163,12.5884,12.6163,48000.0
2014-03-19 13:30:00,13.56,13.57,13.54,13.56,42400.0,12.6163,12.6256,12.5977,12.6163,42400.0
2014-03-19 14:00:00,13.56,13.56,13.31,13.45,312800.0,12.6163,12.6163,12.3837,12.514,312800.0
2014-03-19 14:30:00,13.46,13.48,13.38,13.43,72800.0,12.5233,12.5419,12.4488,12.4954,72800.0
2014-03-19 15:00:00,13.43,13.43,13.01,13.22,338400.0,12.4954,12.4954,12.1046,12.3,338400.0
2014-03-19 15:30:00,13.22,13.33,13.21,13.26,228000.0,12.3,12.4023,12.2907,12.3372,228000.0
2014-03-20 09:30:00,13.18,13.22,13.1,13.17,197600.0,12.2628,12.3,12.1883,12.2534,197600.0
2014-03-20 10:00:00,13.19,13.43,13.13,13.38,261600.0,12.2721,12.4954,12.2162,12.4488,261600.0
2014-03-20 10:30:00,13.4,13.43,13.36,13.37,116800.0,12.4674,12.4954,12.4302,12.4395,116800.0
2014-03-20 11:00:00,13.39,13.39,13.33,13.38,108800.0,12.4581,12.4581,12.4023,12.4488,108800.0
2014-03-20 11:30:00,13.38,13.42,13.36,13.4,40800.0,12.4488,12.486,12.4302,12.4674,40800.0
2014-03-20 12:00:00,13.42,13.53,13.39,13.53,101600.0,12.486,12.5884,12.4581,12.5884,101600.0
2014-03-20 12:30:00,13.55,13.57,13.52,13.55,116000.0,12.607,12.6256,12.5791,12.607,116000.0
2014-03-20 13:00:00,13.56,13.58,13.51,13.51,50400.0,12.6163,12.6349,12.5698,12.5698,50400.0
2014-03-20 13:30:00,13.53,13.55,13.5,13.54,34400.0,12.5884,12.607,12.5605,12.5977,34400.0
2014-03-20 14:00:00,13.54,13.56,13.53,13.56,32800.0,12.5977,12.6163,12.5884,12.6163,32800.0
2014-03-20 14:30:00,13.54,13.54,13.51,13.51,47200.0,12.5977,12.5977,12.5698,12.5698,47200.0
2014-03-20 15:00:00,13.51,13.51,13.45,13.46,68000.0,12.5698,12.5698,12.514,12.5233,68000.0
2014-03-20 15:30:00,13.47,13.53,13.46,13.53,123200.0,12.5326,12.5884,12.5233,12.5884,123200.0
2014-03-21 09:30:00,13.66,13.8,13.66,13.7,557600.0,12.7093,12.8396,12.7093,12.7466,557600.0
2014-03-21 10:00:00,13.69,13.76,13.61,13.72,436800.0,12.7373,12.8024,12.6628,12.7652,436800.0
2014-03-21 10:30:00,13.71,13.79,13.69,13.77,160800.0,12.7559,12.8303,12.7373,12.8117,160800.0
2014-03-21 11:00:00,13.77,13.83,13.76,13.8,296000.0,12.8117,12.8675,12.8024,12.8396,296000.0
2014-03-21 11:30:00,13.81,13.82,13.75,13.75,70400.0,12.8489,12.8582,12.7931,12.7931,70400.0
2014-03-21 12:00:00,13.77,13.81,13.77,13.77,39200.0,12.8117,12.8489,12.8117,12.8117,39200.0
2014-03-21 12:30:00,13.76,13.76,13.7,13.71,69600.0,12.8024,12.8024,12.7466,12.7559,69600.0
2014-03-21 13:00:00,13.71,13.72,13.62,13.62,96000.0,12.7559,12.7652,12.6721,12.6721,96000.0
2014-03-21 13:30:00,13.61,13.65,13.58,13.61,69600.0,12.6628,12.7,12.6349,12.6628,69600.0
2014-03-21 14:00:00,13.58,13.62,13.53,13.53,189600.0,12.6349,12.6721,12.5884,12.5884,189600.0
2014-03-21 14:30:00,13.51,13.59,13.47,13.58,102400.0,12.5698,12.6442,12.5326,12.6349,102400.0
2014-03-21 15:00:00,13.57,13.6,13.49,13.54,108000.0,12.6256,12.6535,12.5512,12.5977,108000.0
2014-03-21 15:30:00,13.55,13.55,13.42,13.44,104800.0,12.607,12.607,12.486,12.5047,104800.0
2014-03-24 09:30:00,13.58,13.64,13.53,13.56,186400.0,12.6349,12.6907,12.5884,12.6163,186400.0
2014-03-24 10:00:00,13.52,13.52,13.42,13.44,206400.0,12.5791,12.5791,12.486,12.5047,206400.0
2014-03-24 10:30:00,13.42,13.42,13.35,13.39,155200.0,12.486,12.486,12.4209,12.4581,155200.0
2014-03-24 11:00:00,13.35,13.35,13.28,13.33,263200.0,12.4209,12.4209,12.3558,12.4023,263200.0
2014-03-24 11:30:00,13.3,13.33,13.28,13.3,41600.0,12.3744,12.4023,12.3558,12.3744,41600.0
2014-03-24 12:00:00,13.3,13.32,13.26,13.26,48800.0,12.3744,12.393,12.3372,12.3372,48800.0
2014-03-24 12:30:00,13.26,13.28,13.24,13.26,84000.0,12.3372,12.3558,12.3186,12.3372,84000.0
2014-03-24 13:00:00,13.27,13.31,13.27,13.31,49600.0,12.3465,12.3837,12.3465,12.3837,49600.0
2014-03-24 13:30:00,13.32,13.4,13.32,13.4,61600.0,12.393,12.4674,12.393,12.4674,61600.0
2014-03-24 14:00:00,13.41,13.44,13.35,13.4,71200.0,12.4767,12.5047,12.4209,12.4674,71200.0
2014-03-24 14:30:00,13.4,13.45,13.37,13.4,57600.0,12.4674,12.514,12.4395,12.4674,57600.0
2014-03-24 15:00:00,13.4,13.45,13.34,13.45,52800.0,12.4674,12.514,12.4116,12.514,52800.0
2014-03-24 15:30:00,13.47,13.5,13.39,13.4,223200.0,12.5326,12.5605,12.4581,12.4674,223200.0
2014-03-25 09:30:00,13.64,13.71,13.62,13.65,1038400.0,12.6907,12.7559,12.6721,12.7,1038400.0
2014-03-25 10:00:00,13.66,13.69,13.59,13.61,284800.0,12.7093,12.7373,12.6442,12.6628,284800.0
2014-03-25 10:30:00,13.6,13.6,13.47,13.48,175200.0,12.6535,12.6535,12.5326,12.5419,175200.0
2014-03-25 11:00:00,13.47,13.56,13.47,13.53,188800.0,12.5326,12.6163,12.5326,12.5884,188800.0
2014-03-25 11:30:00,13.53,13.53,13.48,13.5,75200.0,12.5884,12.5884,12.5419,12.5605,75200.0
2014-03-25 12:00:00,13.49,13.51,13.43,13.44,91200.0,12.5512,12.5698,12.4954,12.5047,91200.0
2014-03-25 12:30:00,13.46,13.58,13.45,13.58,72000.0,12.5233,12.6349,12.514,12.6349,72000.0
2014-03-25 13:00:00,13.57,13.69,13.57,13.67,108800.0,12.6256,12.7373,12.6256,12.7187,108800.0
2014-03-25 13:30:00,13.69,13.71,13.66,13.67,127200.0,12.7373,12.7559,12.7093,12.7187,127200.0
2014-03-25 14:00:00,13.67,13.7,13.62,13.62,72800.0,12.7187,12.7466,12.6721,12.6721,72800.0
2014-03-25 14:30:00,13.63,13.65,13.62,13.63,56000.0,12.6814,12.7,12.6721,12.6814,56000.0
2014-03-25 15:00:00,13.62,13.68,13.62,13.65,141600.0,12.6721,12.728,12.6721,12.7,141600.0
2014-03-25 15:30:00,13.65,13.67,13.61,13.63,684000.0,12.7,12.7187,12.6628,12.6814,684000.0
2014-03-26 09:30:00,13.79,13.84,13.7,13.73,482400.0,12.8458,12.8924,12.762,12.7899,482400.0
2014-03-26 10:00:00,13.71,13.77,13.68,13.69,84800.0,12.7713,12.8272,12.7433,12.7526,84800.0
2014-03-26 10:30:00,13.7,13.72,13.63,13.64,109600.0,12.762,12.7806,12.6967,12.7061,109600.0
2014-03-26 11:00:00,13.64,13.72,13.63,13.72,46400.0,12.7061,12.7806,12.6967,12.7806,46400.0
2014-03-26 11:30:00,13.7,13.71,13.62,13.67,43200.0,12.762,12.7713,12.6874,12.734,43200.0
2014-03-26 12:00:00,13.65,13.65,13.61,13.63,33600.0,12.7154,12.7154,12.6781,12.6967,33600.0
2014-03-26 12:30:00,13.66,13.7,13.66,13.7,77600.0,12.7247,12.762,12.7247,12.762,77600.0
2014-03-26 13:00:00,13.71,13.71,13.56,13.56,70400.0,12.7713,12.7713,12.6315,12.6315,70400.0
2014-03-26 13:30:00,13.55,13.55,13.42,13.47,160800.0,12.6222,12.6222,12.5011,12.5477,160800.0
2014-03-26 14:00:00,13.48,13.49,13.42,13.47,110400.0,12.557,12.5663,12.5011,12.5477,110400.0
2014-03-26 14:30:00,13.47,13.53,13.44,13.53,49600.0,12.5477,12.6036,12.5198,12.6036,49600.0
2014-03-26 15:00:00,13.55,13.56,13.45,13.46,80000.0,12.6222,12.6315,12.5291,12.5384,80000.0
2014-03-26 15:30:00,13.47,13.48,13.35,13.35,153600.0,12.5477,12.557,12.4359,12.4359,153600.0
2014-03-27 09:30:00,13.32,13.36,13.16,13.25,256800.0,12.408,12.4452,12.2589,12.3428,256800.0
2014-03-27 10:00:00,13.22,13.42,13.22,13.39,161600.0,12.3148,12.5011,12.3148,12.4732,161600.0
2014-03-27 10:30:00,13.39,13.43,13.35,13.38,123200.0,12.4732,12.5104,12.4359,12.4639,123200.0
2014-03-27 11:00:00,13.4,13.4,13.33,13.36,66400.0,12.4825,12.4825,12.4173,12.4452,66400.0
2014-03-27 11:30:00,13.34,13.34,13.22,13.29,202400.0,12.4266,12.4266,12.3148,12.38,202400.0
2014-03-27 12:00:00,13.28,13.34,13.22,13.32,85600.0,12.3707,12.4266,12.3148,12.408,85600.0
2014-03-27 12:30:00,13.36,13.37,13.31,13.33,88800.0,12.4452,12.4545,12.3987,12.4173,88800.0
2014-03-27 13:00:00,13.36,13.39,13.35,13.37,75200.0,12.4452,12.4732,12.4359,12.4545,75200.0
2014-03-27 13:30:00,13.39,13.39,13.29,13.3,38400.0,12.4732,12.4732,12.38,12.3893,38400.0
2014-03-27 14:00:00,13.3,13.31,13.25,13.31,108800.0,12.3893,12.3987,12.3428,12.3987,108800.0
2014-03-27 14:30:00,13.33,13.33,13.27,13.3,72000.0,12.4173,12.4173,12.3614,12.3893,72000.0
2014-03-27 15:00:00,13.29,13.34,13.27,13.34,104000.0,12.38,12.4266,12.3614,12.4266,104000.0
2014-03-27 15:30:00,13.36,13.38,13.31,13.33,127200.0,12.4452,12.4639,12.3987,12.4173,127200.0
2014-03-28 09:30:00,13.42,13.65,13.39,13.64,416800.0,12.5011,12.7154,12.4732,12.7061,416800.0
2014-03-28 10:00:00,13.65,13.71,13.61,13.61,260000.0,12.7154,12.7713,12.6781,12.6781,260000.0
2014-03-28 10:30:00,13.62,13.7,13.61,13.68,76800.0,12.6874,12.762,12.6781,12.7433,76800.0
2014-03-28 11:00:00,13.69,13.69,13.62,13.63,85600.0,12.7526,12.7526,12.6874,12.6967,85600.0
2014-03-28 11:30:00,13.61,13.62,13.58,13.62,47200.0,12.6781,12.6874,12.6502,12.6874,47200.0
2014-03-28 12:00:00,13.62,13.64,13.61,13.62,32000.0,12.6874,12.7061,12.6781,12.6874,32000.0
2014-03-28 12:30:00,13.62,13.63,13.59,13.59,23200.0,12.6874,12.6967,12.6595,12.6595,23200.0
2014-03-28 13:00:00,13.59,13.59,13.52,13.53,52000.0,12.6595,12.6595,12.5943,12.6036,52000.0
2014-03-28 13:30:00,13.53,13.56,13.49,13.51,95200.0,12.6036,12.6315,12.5663,12.585,95200.0
2014-03-28 14:00:00,13.5,13.5,13.38,13.42,204000.0,12.5756,12.5756,12.4639,12.5011,204000.0
2014-03-28 14:30:00,13.41,13.43,13.35,13.42,58400.0,12.4918,12.5104,12.4359,12.5011,58400.0
2014-03-28 15:00:00,13.45,13.45,13.37,13.43,34400.0,12.5291,12.5291,12.4545,12.5104,34400.0
2014-03-28 15:30:00,13.43,13.47,13.41,13.46,139200.0,12.5104,12.5477,12.4918,12.5384,139200.0
2014-03-31 09:30:00,13.68,13.85,13.68,13.84,516000.0,12.7433,12.9017,12.7433,12.8924,516000.0
2014-03-31 10:00:00,13.85,13.87,13.78,13.8,132800.0,12.9017,12.9203,12.8365,12.8551,132800.0
2014-03-31 10:30:00,13.81,13.82,13.76,13.77,71200.0,12.8644,12.8737,12.8178,12.8272,71200.0
2014-03-31 11:00:00,13.76,13.76,13.67,13.69,108000.0,12.8178,12.8178,12.734,12.7526,108000.0
2014-03-31 11:30:00,13.7,13.73,13.69,13.73,48800.0,12.762,12.7899,12.7526,12.7899,48800.0
2014-03-31 12:00:00,13.76,13.85,13.76,13.84,126400.0,12.8178,12.9017,12.8178,12.8924,126400.0
2014-03-31 12:30:00,13.84,13.84,13.8,13.82,139200.0,12.8924,12.8924,12.8551,12.8737,139200.0
2014-03-31 13:00:00,13.82,13.84,13.81,13.82,70400.0,12.8737,12.8924,12.8644,12.8737,70400.0
2014-03-31 13:30:00,13.81,13.82,13.77,13.77,22400.0,12.8644,12.8737,12.8272,12.8272,22400.0
2014-03-31 14:00:00,13.78,13.83,13.78,13.81,118400.0,12.8365,12.8831,12.8365,12.8644,118400.0
2014-03-31 14:30:00,13.82,13.84,13.81,13.82,88800.0,12.8737,12.8924,12.8644,12.8737,88800.0
2014-03-31 15:00:00,13.81,13.83,13.8,13.83,81600.0,12.8644,12.8831,12.8551,12.8831,81600.0
2014-03-31 15:30:00,13.82,13.84,13.78,13.82,338400.0,12.8737,12.8924,12.8365,12.8737,338400.0
2014-04-01 09:30:00,13.93,14.04,13.91,14.02,424800.0,12.9762,13.0787,12.9576,13.06,424800.0
2014-04-01 10:00:00,14.03,14.08,14.02,14.04,304000.0,13.0694,13.1159,13.06,13.0787,304000.0
2014-04-01 10:30:00,14.04,14.04,13.97,13.99,187200.0,13.0787,13.0787,13.0135,13.0321,187200.0
2014-04-01 11:00:00,13.99,13.99,13.94,13.96,74400.0,13.0321,13.0321,12.9855,13.0042,74400.0
2014-04-01 11:30:00,13.95,13.99,13.94,13.94,70400.0,12.9948,13.0321,12.9855,12.9855,70400.0
2014-04-01 12:00:00,13.92,13.97,13.9,13.97,106400.0,12.9669,13.0135,12.9483,13.0135,106400.0
2014-04-01 12:30:00,13.97,13.97,13.96,13.96,33600.0,13.0135,13.0135,13.0042,13.0042,33600.0
2014-04-01 13:00:00,13.94,13.94,13.92,13.94,87200.0,12.9855,12.9855,12.9669,12.9855,87200.0
2014-04-01 13:30:00,13.94,13.97,13.93,13.96,66400.0,12.9855,13.0135,12.9762,13.0042,66400.0
2014-04-01 14:00:00,13.97,13.98,13.95,13.97,51200.0,13.0135,13.0228,12.9948,13.0135,51200.0
2014-04-01 14:30:00,13.98,13.98,13.96,13.97,37600.0,13.0228,13.0228,13.0042,13.0135,37600.0
2014-04-01 15:00:00,13.97,13.99,13.96,13.99,64000.0,13.0135,13.0321,13.0042,13.0321,64000.0
2014-04-01 15:30:00,13.99,14.02,13.95,13.99,347200.0,13.0321,13.06,12.9948,13.0321,347200.0
2014-04-02 09:30:00,14.06,14.06,13.94,14.02,380000.0,13.0973,13.0973,12.9855,13.06,380000.0
2014-04-02 10:00:00,14.01,14.05,13.99,14.05,100000.0,13.0507,13.088,13.0321,13.088,100000.0
2014-04-02 10:30:00,14.05,14.11,14.05,14.09,236800.0,13.088,13.1439,13.088,13.1253,236800.0
2014-04-02 11:00:00,14.1,14.1,14.05,14.06,96000.0,13.1346,13.1346,13.088,13.0973,96000.0
2014-04-02 11:30:00,14.05,14.07,14.04,14.06,64800.0,13.088,13.1066,13.0787,13.0973,64800.0
2014-04-02 12:00:00,14.06,14.07,14.04,14.06,120800.0,13.0973,13.1066,13.0787,13.0973,120800.0
2014-04-02 12:30:00,14.06,14.06,14.05,14.06,43200.0,13.0973,13.0973,13.088,13.0973,43200.0
2014-04-02 13:00:00,14.05,14.06,14.01,14.02,171200.0,13.088,13.0973,13.0507,13.06,171200.0
2014-04-02 13:30:00,14.01,14.02,13.99,14.01,142400.0,13.0507,13.06,13.0321,13.0507,142400.0
2014-04-02 14:00:00,14.02,14.05,14.01,14.03,104800.0,13.06,13.088,13.0507,13.0694,104800.0
2014-04-02 14:30:00,14.02,14.07,14.01,14.07,185600.0,13.06,13.1066,13.0507,13.1066,185600.0
2014-04-02 15:00:00,14.07,14.13,14.06,14.13,414400.0,13.1066,13.1625,13.0973,13.1625,414400.0
2014-04-02 15:30:00,14.13,14.14,14.1,14.1,452000.0,13.1625,13.1718,13.1346,13.1346,452000.0
2014-04-03 09:30:00,14.17,14.19,14.11,14.16,291200.0,13.1998,13.2184,13.1439,13.1905,291200.0
2014-04-03 10:00:00,14.16,14.18,14.1,14.1,110400.0,13.1905,13.2091,13.1346,13.1346,110400.0
2014-04-03 10:30:00,14.11,14.11,14.05,14.08,229600.0,13.1439,13.1439,13.088,13.1159,229600.0
2014-04-03 11:00:00,14.09,14.09,14.05,14.08,111200.0,13.1253,13.1253,13.088,13.1159,111200.0
2014-04-03 11:30:00,14.07,14.08,14.05,14.05,84800.0,13.1066,13.1159,13.088,13.088,84800.0
2014-04-03 12:00:00,14.07,14.1,14.05,14.06,74400.0,13.1066,13.1346,13.088,13.0973,74400.0
2014-04-03 12:30:00,14.06,14.07,14.04,14.06,82400.0,13.0973,13.1066,13.0787,13.0973,82400.0
2014-04-03 13:00:00,14.07,14.08,14.05,14.08,92800.0,13.1066,13.1159,13.088,13.1159,92800.0
2014-04-03 13:30:00,14.09,14.1,14.07,14.07,45600.0,13.1253,13.1346,13.1066,13.1066,45600.0
2014-04-03 14:00:00,14.06,14.07,14.03,14.04,32800.0,13.0973,13.1066,13.0694,13.0787,32800.0
2014-04-03 14:30:00,14.03,14.04,13.99,14.04,155200.0,13.0694,13.0787,13.0321,13.0787,155200.0
2014-04-03 15:00:00,14.05,14.1,14.04,14.1,84800.0,13.088,13.1346,13.0787,13.1346,84800.0
2014-04-03 15:30:00,14.1,14.13,14.09,14.1,300800.0,13.1346,13.1625,13.1253,13.1346,300800.0
2014-04-04 09:30:00,14.27,14.28,14.1,14.15,300000.0,13.2929,13.3022,13.1346,13.1811,300000.0
2014-04-04 10:00:00,14.16,14.24,14.16,14.21,220800.0,13.1905,13.265,13.1905,13.237,220800.0
2014-04-04 10:30:00,14.23,14.26,14.18,14.2,168000.0,13.2557,13.2836,13.2091,13.2277,168000.0
2014-04-04 11:00:00,14.17,14.18,14.06,14.07,252000.0,13.1998,13.2091,13.0973,13.1066,252000.0
2014-04-04 11:30:00,14.08,14.12,13.99,14.08,118400.0,13.1159,13.1532,13.0321,13.1159,118400.0
2014-04-04 12:00:00,14.07,14.07,13.93,14.0,137600.0,13.1066,13.1066,12.9762,13.0414,137600.0
2014-04-04 12:30:00,14.0,14.01,13.89,13.92,87200.0,13.0414,13.0507,12.9389,12.9669,87200.0
2014-04-04 13:00:00,13.92,13.95,13.88,13.91,83200.0,12.9669,12.9948,12.9296,12.9576,83200.0
2014-04-04 13:30:00,13.9,13.92,13.85,13.85,155200.0,12.9483,12.9669,12.9017,12.9017,155200.0
2014-04-04 14:00:00,13.87,13.88,13.8,13.8,107200.0,12.9203,12.9296,12.8551,12.8551,107200.0
2014-04-04 14:30:00,13.79,13.8,13.65,13.72,182400.0,12.8458,12.8551,12.7154,12.7806,182400.0
2014-04-04 15:00:00,13.7,13.79,13.67,13.78,204800.0,12.762,12.8458,12.734,12.8365,204800.0
2014-04-04 15:30:00,13.76,13.77,13.7,13.72,185600.0,12.8178,12.8272,12.762,12.7806,185600.0
2014-04-07 09:30:00,13.63,13.72,13.51,13.62,371200.0,12.6967,12.7806,12.585,12.6874,371200.0
2014-04-07 10:00:00,13.63,13.63,13.53,13.53,140800.0,12.6967,12.6967,12.6036,12.6036,140800.0
2014-04-07 10:30:00,13.52,13.54,13.42,13.44,327200.0,12.5943,12.6129,12.5011,12.5198,327200.0
2014-04-07 11:00:00,13.44,13.49,13.39,13.42,89600.0,12.5198,12.5663,12.4732,12.5011,89600.0
2014-04-07 11:30:00,13.43,13.46,13.37,13.37,244800.0,12.5104,12.5384,12.4545,12.4545,244800.0
2014-04-07 12:00:00,13.38,13.39,13.34,13.38,95200.0,12.4639,12.4732,12.4266,12.4639,95200.0
2014-04-07 12:30:00,13.36,13.42,13.36,13.42,86400.0,12.4452,12.5011,12.4452,12.5011,86400.0
2014-04-07 13:00:00,13.38,13.38,13.3,13.32,67200.0,12.4639,12.4639,12.3893,12.408,67200.0
2014-04-07 13:30:00,13.33,13.34,13.31,13.32,49600.0,12.4173,12.4266,12.3987,12.408,49600.0
2014-04-07 14:00:00,13.31,13.36,13.3,13.31,71200.0,12.3987,12.4452,12.3893,12.3987,71200.0
2014-04-07 14:30:00,13.3,13.41,13.29,13.4,96800.0,12.3893,12.4918,12.38,12.4825,96800.0
2014-04-07 15:00:00,13.4,13.45,13.38,13.44,40000.0,12.4825,12.5291,12.4639,12.5198,40000.0
2014-04-07 15:30:00,13.44,13.44,13.28,13.29,292800.0,12.5198,12.5198,12.3707,12.38,292800.0
2014-04-08 09:30:00,13.27,13.33,13.18,13.21,210400.0,12.3614,12.4173,12.2776,12.3055,210400.0
2014-04-08 10:00:00,13.23,13.28,13.13,13.13,150400.0,12.3241,12.3707,12.231,12.231,150400.0
2014-04-08 10:30:00,13.14,13.32,13.14,13.3,208800.0,12.2403,12.408,12.2403,12.3893,208800.0
2014-04-08 11:00:00,13.32,13.41,13.32,13.38,87200.0,12.408,12.4918,12.408,12.4639,87200.0
2014-04-08 11:30:00,13.37,13.39,13.32,13.39,16000.0,12.4545,12.4732,12.408,12.4732,16000.0
2014-04-08 12:00:00,13.36,13.4,13.36,13.38,51200.0,12.4452,12.4825,12.4452,12.4639,51200.0
2014-04-08 12:30:00,13.38,13.38,13.32,13.32,29600.0,12.4639,12.4639,12.408,12.408,29600.0
2014-04-08 13:00:00,13.32,13.42,13.32,13.4,31200.0,12.408,12.5011,12.408,12.4825,31200.0
2014-04-08 13:30:00,13.39,13.4,13.35,13.36,36800.0,12.4732,12.4825,12.4359,12.4452,36800.0
2014-04-08 14:00:00,13.38,13.38,13.26,13.27,102400.0,12.4639,12.4639,12.3521,12.3614,102400.0
2014-04-08 14:30:00,13.28,13.3,13.24,13.3,52800.0,12.3707,12.3893,12.3335,12.3893,52800.0
2014-04-08 15:00:00,13.29,13.34,13.27,13.34,16800.0,12.38,12.4266,12.3614,12.4266,16800.0
2014-04-08 15:30:00,13.34,13.36,13.31,13.32,123200.0,12.4266,12.4452,12.3987,12.408,123200.0
2014-04-09 09:30:00,13.49,13.5,13.36,13.42,363200.0,12.5663,12.5756,12.4452,12.5011,363200.0
2014-04-09 10:00:00,13.4,13.46,13.35,13.44,111200.0,12.4825,12.5384,12.4359,12.5198,111200.0
2014-04-09 10:30:00,13.44,13.47,13.38,13.39,103200.0,12.5198,12.5477,12.4639,12.4732,103200.0
2014-04-09 11:00:00,13.39,13.42,13.37,13.38,33600.0,12.4732,12.5011,12.4545,12.4639,33600.0
2014-04-09 11:30:00,13.38,13.47,13.38,13.47,19200.0,12.4639,12.5477,12.4639,12.5477,19200.0
2014-04-09 12:00:00,13.46,13.53,13.44,13.53,72000.0,12.5384,12.6036,12.5198,12.6036,72000.0
2014-04-09 12:30:00,13.53,13.53,13.5,13.51,36800.0,12.6036,12.6036,12.5756,12.585,36800.0
2014-04-09 13:00:00,13.52,13.52,13.5,13.52,18400.0,12.5943,12.5943,12.5756,12.5943,18400.0
2014-04-09 13:30:00,13.5,13.53,13.49,13.5,136800.0,12.5756,12.6036,12.5663,12.5756,136800.0
2014-04-09 14:00:00,13.51,13.71,13.51,13.68,471200.0,12.585,12.7713,12.585,12.7433,471200.0
2014-04-09 14:30:00,13.69,13.71,13.66,13.66,77600.0,12.7526,12.7713,12.7247,12.7247,77600.0
2014-04-09 15:00:00,13.66,13.73,13.66,13.69,81600.0,12.7247,12.7899,12.7247,12.7526,81600.0
2014-04-09 15:30:00,13.69,13.77,13.69,13.77,223200.0,12.7526,12.8272,12.7526,12.8272,223200.0
2014-04-10 09:30:00,13.76,13.81,13.7,13.75,363200.0,12.8178,12.8644,12.762,12.8085,363200.0
2014-04-10 10:00:00,13.76,13.79,13.72,13.77,102400.0,12.8178,12.8458,12.7806,12.8272,102400.0
2014-04-10 10:30:00,13.79,13.79,13.65,13.66,76800.0,12.8458,12.8458,12.7154,12.7247,76800.0
2014-04-10 11:00:00,13.63,13.63,13.54,13.54,184000.0,12.6967,12.6967,12.6129,12.6129,184000.0
2014-04-10 11:30:00,13.55,13.61,13.55,13.56,138400.0,12.6222,12.6781,12.6222,12.6315,138400.0
2014-04-10 12:00:00,13.56,13.57,13.38,13.44,292800.0,12.6315,12.6409,12.4639,12.5198,292800.0
2014-04-10 12:30:00,13.44,13.46,13.36,13.36,148000.0,12.5198,12.5384,12.4452,12.4452,148000.0
2014-04-10 13:00:00,13.35,13.39,13.22,13.28,204800.0,12.4359,12.4732,12.3148,12.3707,204800.0
2014-04-10 13:30:00,13.26,13.31,13.25,13.3,60800.0,12.3521,12.3987,12.3428,12.3893,60800.0
2014-04-10 14:00:00,13.31,13.34,13.28,13.28,94400.0,12.3987,12.4266,12.3707,12.3707,94400.0
2014-04-10 14:30:00,13.27,13.28,13.19,13.23,252000.0,12.3614,12.3707,12.2869,12.3241,252000.0
2014-04-10 15:00:00,13.2,13.2,13.05,13.11,625600.0,12.2962,12.2962,12.1565,12.2124,625600.0
2014-04-10 15:30:00,13.11,13.22,13.09,13.09,434400.0,12.2124,12.3148,12.1937,12.1937,434400.0
2014-04-11 09:30:00,12.89,12.98,12.81,12.93,553600.0,12.0074,12.0913,11.9329,12.0447,553600.0
2014-04-11 10:00:00,12.92,12.94,12.78,12.87,460000.0,12.0354,12.054,11.9049,11.9888,460000.0
2014-04-11 10:30:00,12.86,13.03,12.85,13.0,480000.0,11.9795,12.1378,11.9702,12.1099,480000.0
2014-04-11 11:00:00,13.0,13.05,12.96,12.98,272800.0,12.1099,12.1565,12.0726,12.0913,272800.0
2014-04-11 11:30:00,12.99,13.0,12.88,12.92,378400.0,12.1006,12.1099,11.9981,12.0354,378400.0
2014-04-11 12:00:00,12.94,12.96,12.88,12.9,105600.0,12.054,12.0726,11.9981,12.0167,105600.0
2014-04-11 12:30:00,12.89,12.93,12.89,12.9,29600.0,12.0074,12.0447,12.0074,12.0167,29600.0
2014-04-11 13:00:00,12.9,12.9,12.77,12.79,310400.0,12.0167,12.0167,11.8956,11.9143,310400.0
2014-04-11 13:30:00,12.79,12.86,12.77,12.8,160800.0,11.9143,11.9795,11.8956,11.9236,160800.0
2014-04-11 14:00:00,12.82,12.83,12.74,12.77,199200.0,11.9422,11.9515,11.8677,11.8956,199200.0
2014-04-11 14:30:00,12.76,12.79,12.71,12.78,287200.0,11.8863,11.9143,11.8397,11.9049,287200.0
2014-04-11 15:00:00,12.76,12.89,12.74,12.85,225600.0,11.8863,12.0074,11.8677,11.9702,225600.0
2014-04-11 15:30:00,12.83,12.86,12.74,12.75,351200.0,11.9515,11.9795,11.8677,11.877,351200.0
2014-04-14 09:30:00,13.01,13.01,12.87,12.89,364800.0,12.1192,12.1192,11.9888,12.0074,364800.0
2014-04-14 10:00:00,12.89,12.95,12.87,12.93,140000.0,12.0074,12.0633,11.9888,12.0447,140000.0
2014-04-14 10:30:00,12.93,13.06,12.93,13.06,263200.0,12.0447,12.1658,12.0447,12.1658,263200.0
2014-04-14 11:00:00,13.05,13.06,12.99,13.0,136800.0,12.1565,12.1658,12.1006,12.1099,136800.0
2014-04-14 11:30:00,13.0,13.06,13.0,13.01,150400.0,12.1099,12.1658,12.1099,12.1192,150400.0
2014-04-14 12:00:00,13.01,13.06,13.0,13.06,112000.0,12.1192,12.1658,12.1099,12.1658,112000.0
2014-04-14 12:30:00,13.07,13.13,13.06,13.11,168800.0,12.1751,12.231,12.1658,12.2124,168800.0
2014-04-14 13:00:00,13.11,13.11,13.03,13.04,61600.0,12.2124,12.2124,12.1378,12.1471,61600.0
2014-04-14 13:30:00,13.03,13.08,13.02,13.02,115200.0,12.1378,12.1844,12.1285,12.1285,115200.0
2014-04-14 14:00:00,13.01,13.05,12.96,12.98,100000.0,12.1192,12.1565,12.0726,12.0913,100000.0
2014-04-14 14:30:00,12.94,12.98,12.93,12.95,53600.0,12.054,12.0913,12.0447,12.0633,53600.0
2014-04-14 15:00:00,12.93,12.93,12.81,12.9,292800.0,12.0447,12.0447,11.9329,12.0167,292800.0
2014-04-14 15:30:00,12.91,13.1,12.91,13.09,356800.0,12.026,12.203,12.026,12.1937,356800.0
2014-04-15 09:30:00,13.15,13.32,13.11,13.3,315200.0,12.2496,12.408,12.2124,12.3893,315200.0
2014-04-15 10:00:00,13.32,13.33,13.06,13.08,334400.0,12.408,12.4173,12.1658,12.1844,334400.0
2014-04-15 10:30:00,13.05,13.15,13.01,13.05,456800.0,12.1565,12.2496,12.1192,12.1565,456800.0
2014-04-15 11:00:00,13.04,13.08,12.96,13.05,416000.0,12.1471,12.1844,12.0726,12.1565,416000.0
2014-04-15 11:30:00,13.05,13.13,12.92,12.93,409600.0,12.1565,12.231,12.0354,12.0447,409600.0
2014-04-15 12:00:00,12.92,12.95,12.86,12.95,301600.0,12.0354,12.0633,11.9795,12.0633,301600.0
2014-04-15 12:30:00,12.93,12.94,12.85,12.85,168800.0,12.0447,12.054,11.9702,11.9702,168800.0
2014-04-15 13:00:00,12.84,12.96,12.83,12.96,167200.0,11.9608,12.0726,11.9515,12.0726,167200.0
2014-04-15 13:30:00,12.95,13.1,12.94,13.09,247200.0,12.0633,12.203,12.054,12.1937,247200.0
2014-04-15 14:00:00,13.09,13.15,13.09,13.14,238400.0,12.1937,12.2496,12.1937,12.2403,238400.0
2014-04-15 14:30:00,13.12,13.27,13.12,13.21,268000.0,12.2217,12.3614,12.2217,12.3055,268000.0
2014-04-15 15:00:00,13.21,13.32,13.18,13.31,171200.0,12.3055,12.408,12.2776,12.3987,171200.0
2014-04-15 15:30:00,13.31,13.32,13.23,13.3,372800.0,12.3987,12.408,12.3241,12.3893,372800.0
2014-04-16 09:30:00,13.55,13.63,13.5,13.57,661600.0,12.6222,12.6967,12.5756,12.6409,661600.0
2014-04-16 10:00:00,13.55,13.58,13.52,13.54,165600.0,12.6222,12.6502,12.5943,12.6129,165600.0
2014-04-16 10:30:00,13.54,13.56,13.47,13.48,77600.0,12.6129,12.6315,12.5477,12.557,77600.0
2014-04-16 11:00:00,13.48,13.56,13.45,13.56,80000.0,12.557,12.6315,12.5291,12.6315,80000.0
2014-04-16 11:30:00,13.57,13.6,13.54,13.57,116000.0,12.6409,12.6688,12.6129,12.6409,116000.0
2014-04-16 12:00:00,13.59,13.64,13.59,13.63,116800.0,12.6595,12.7061,12.6595,12.6967,116800.0
2014-04-16 12:30:00,13.63,13.63,13.57,13.57,72000.0,12.6967,12.6967,12.6409,12.6409,72000.0
2014-04-16 13:00:00,13.58,13.63,13.53,13.61,188000.0,12.6502,12.6967,12.6036,12.6781,188000.0
2014-04-16 13:30:00,13.6,13.61,13.55,13.61,90400.0,12.6688,12.6781,12.6222,12.6781,90400.0
2014-04-16 14:00:00,13.6,13.63,13.55,13.6,137600.0,12.6688,12.6967,12.6222,12.6688,137600.0
2014-04-16 14:30:00,13.6,13.68,13.59,13.66,157600.0,12.6688,12.7433,12.6595,12.7247,157600.0
2014-04-16 15:00:00,13.66,13.66,13.63,13.65,84000.0,12.7247,12.7247,12.6967,12.7154,84000.0
2014-04-16 15:30:00,13.65,13.71,13.63,13.71,344000.0,12.7154,12.7713,12.6967,12.7713,344000.0
2014-04-17 09:30:00,13.65,13.68,13.57,13.61,288800.0,12.7154,12.7433,12.6409,12.6781,288800.0
2014-04-17 10:00:00,13.62,13.69,13.61,13.68,102400.0,12.6874,12.7526,12.6781,12.7433,102400.0
2014-04-17 10:30:00,13.68,13.73,13.65,13.72,111200.0,12.7433,12.7899,12.7154,12.7806,111200.0
2014-04-17 11:00:00,13.73,13.74,13.68,13.7,31200.0,12.7899,12.7992,12.7433,12.762,31200.0
2014-04-17 11:30:00,13.7,13.7,13.64,13.65,17600.0,12.762,12.762,12.7061,12.7154,17600.0
2014-04-17 12:00:00,13.66,13.69,13.63,13.67,32800.0,12.7247,12.7526,12.6967,12.734,32800.0
2014-04-17 12:30:00,13.67,13.71,13.66,13.69,20000.0,12.734,12.7713,12.7247,12.7526,20000.0
2014-04-17 13:00:00,13.71,13.77,13.71,13.73,45600.0,12.7713,12.8272,12.7713,12.7899,45600.0
2014-04-17 13:30:00,13.76,13.78,13.76,13.77,27200.0,12.8178,12.8365,12.8178,12.8272,27200.0
2014-04-17 14:00:00,13.76,13.77,13.74,13.77,72000.0,12.8178,12.8272,12.7992,12.8272,72000.0
2014-04-17 14:30:00,13.74,13.74,13.72,13.72,38400.0,12.7992,12.7992,12.7806,12.7806,38400.0
2014-04-17 15:00:00,13.71,13.78,13.71,13.75,48800.0,12.7713,12.8365,12.7713,12.8085,48800.0
2014-04-17 15:30:00,13.73,13.74,13.68,13.68,144800.0,12.7899,12.7992,12.7433,12.7433,144800.0
2014-04-21 09:30:00,13.69,13.78,13.67,13.76,208000.0,12.7526,12.8365,12.734,12.8178,208000.0
2014-04-21 10:00:00,13.78,13.8,13.72,13.73,203200.0,12.8365,12.8551,12.7806,12.7899,203200.0
2014-04-21 10:30:00,13.73,13.73,13.68,13.69,152800.0,12.7899,12.7899,12.7433,12.7526,152800.0
2014-04-21 11:00:00,13.7,13.75,13.69,13.75,108000.0,12.762,12.8085,12.7526,12.8085,108000.0
2014-04-21 11:30:00,13.76,13.76,13.71,13.74,17600.0,12.8178,12.8178,12.7713,12.7992,17600.0
2014-04-21 12:00:00,13.73,13.75,13.71,13.73,37600.0,12.7899,12.8085,12.7713,12.7899,37600.0
2014-04-21 12:30:00,13.73,13.75,13.72,13.74,54400.0,12.7899,12.8085,12.7806,12.7992,54400.0
2014-04-21 13:00:00,13.74,13.75,13.73,13.75,35200.0,12.7992,12.8085,12.7899,12.8085,35200.0
2014-04-21 13:30:00,13.75,13.76,13.74,13.76,52000.0,12.8085,12.8178,12.7992,12.8178,52000.0
2014-04-21 14:00:00,13.77,13.78,13.76,13.78,88800.0,12.8272,12.8365,12.8178,12.8365,88800.0
2014-04-21 14:30:00,13.78,13.78,13.77,13.78,43200.0,12.8365,12.8365,12.8272,12.8365,43200.0
2014-04-21 15:00:00,13.78,13.78,13.73,13.74,110400.0,12.8365,12.8365,12.7899,12.7992,110400.0
2014-04-21 15:30:00,13.73,13.77,13.72,13.76,120000.0,12.7899,12.8272,12.7806,12.8178,120000.0
2014-04-22 09:30:00,13.82,13.9,13.8,13.9,177600.0,12.8737,12.9483,12.8551,12.9483,177600.0
2014-04-22 10:00:00,13.9,13.96,13.88,13.94,175200.0,12.9483,13.0042,12.9296,12.9855,175200.0
2014-04-22 10:30:00,13.94,13.97,13.93,13.96,198400.0,12.9855,13.0135,12.9762,13.0042,198400.0
2014-04-22 11:00:00,13.98,14.01,13.97,13.99,105600.0,13.0228,13.0507,13.0135,13.0321,105600.0
2014-04-22 11:30:00,14.0,14.02,13.99,14.01,93600.0,13.0414,13.06,13.0321,13.0507,93600.0
2014-04-22 12:00:00,14.0,14.05,14.0,14.04,32800.0,13.0414,13.088,13.0414,13.0787,32800.0
2014-04-22 12:30:00,14.04,14.04,14.03,14.04,35200.0,13.0787,13.0787,13.0694,13.0787,35200.0
2014-04-22 13:00:00,14.05,14.06,14.04,14.04,31200.0,13.088,13.0973,13.0787,13.0787,31200.0
2014-04-22 13:30:00,14.04,14.06,14.03,14.05,44000.0,13.0787,13.0973,13.0694,13.088,44000.0
2014-04-22 14:00:00,14.04,14.04,14.0,14.02,44800.0,13.0787,13.0787,13.0414,13.06,44800.0
2014-04-22 14:30:00,14.01,14.05,14.01,14.03,47200.0,13.0507,13.088,13.0507,13.0694,47200.0
2014-04-22 15:00:00,14.02,14.02,13.98,13.99,77600.0,13.06,13.06,13.0228,13.0321,77600.0
2014-04-22 15:30:00,13.99,14.0,13.93,13.94,226400.0,13.0321,13.0414,12.9762,12.9855,226400.0
2014-04-23 09:30:00,13.99,13.99,13.89,13.9,226400.0,13.0321,13.0321,12.9389,12.9483,226400.0
2014-04-23 10:00:00,13.9,13.93,13.85,13.91,150400.0,12.9483,12.9762,12.9017,12.9576,150400.0
2014-04-23 10:30:00,13.91,13.96,13.9,13.92,100800.0,12.9576,13.0042,12.9483,12.9669,100800.0
2014-04-23 11:00:00,13.93,13.93,13.86,13.87,25600.0,12.9762,12.9762,12.911,12.9203,25600.0
2014-04-23 11:30:00,13.88,13.91,13.88,13.9,57600.0,12.9296,12.9576,12.9296,12.9483,57600.0
2014-04-23 12:00:00,13.89,13.9,13.88,13.88,12800.0,12.9389,12.9483,12.9296,12.9296,12800.0
2014-04-23 12:30:00,13.9,13.94,13.9,13.93,48000.0,12.9483,12.9855,12.9483,12.9762,48000.0
2014-04-23 13:00:00,13.93,13.93,13.91,13.93,35200.0,12.9762,12.9762,12.9576,12.9762,35200.0
2014-04-23 13:30:00,13.93,13.93,13.9,13.91,11200.0,12.9762,12.9762,12.9483,12.9576,11200.0
2014-04-23 14:00:00,13.9,13.91,13.88,13.88,54400.0,12.9483,12.9576,12.9296,12.9296,54400.0
2014-04-23 14:30:00,13.88,13.92,13.88,13.92,18400.0,12.9296,12.9669,12.9296,12.9669,18400.0
2014-04-23 15:00:00,13.91,13.94,13.91,13.91,43200.0,12.9576,12.9855,12.9576,12.9576,43200.0
2014-04-23 15:30:00,13.92,13.94,13.91,13.91,86400.0,12.9669,12.9855,12.9576,12.9576,86400.0
2014-04-24 09:30:00,14.0,14.02,13.79,13.86,297600.0,13.0414,13.06,12.8458,12.911,297600.0
2014-04-24 10:00:00,13.83,13.9,13.79,13.89,256000.0,12.8831,12.9483,12.8458,12.9389,256000.0
2014-04-24 10:30:00,13.91,13.93,13.87,13.89,120000.0,12.9576,12.9762,12.9203,12.9389,120000.0
2014-04-24 11:00:00,13.89,14.01,13.88,13.99,89600.0,12.9389,13.0507,12.9296,13.0321,89600.0
2014-04-24 11:30:00,13.99,14.02,13.96,13.97,73600.0,13.0321,13.06,13.0042,13.0135,73600.0
2014-04-24 12:00:00,13.98,13.98,13.94,13.96,80000.0,13.0228,13.0228,12.9855,13.0042,80000.0
2014-04-24 12:30:00,13.96,13.98,13.95,13.98,90400.0,13.0042,13.0228,12.9948,13.0228,90400.0
2014-04-24 13:00:00,13.99,13.99,13.96,13.96,24000.0,13.0321,13.0321,13.0042,13.0042,24000.0
2014-04-24 13:30:00,13.95,13.95,13.83,13.84,82400.0,12.9948,12.9948,12.8831,12.8924,82400.0
2014-04-24 14:00:00,13.86,13.89,13.85,13.86,72800.0,12.911,12.9389,12.9017,12.911,72800.0
2014-04-24 14:30:00,13.87,13.92,13.87,13.9,99200.0,12.9203,12.9669,12.9203,12.9483,99200.0
2014-04-24 15:00:00,13.92,13.94,13.91,13.91,97600.0,12.9669,12.9855,12.9576,12.9576,97600.0
2014-04-24 15:30:00,13.92,13.92,13.89,13.91,190400.0,12.9669,12.9669,12.9389,12.9576,190400.0
2014-04-25 09:30:00,13.75,13.78,13.6,13.62,318400.0,12.8085,12.8365,12.6688,12.6874,318400.0
2014-04-25 10:00:00,13.61,13.68,13.61,13.65,158400.0,12.6781,12.7433,12.6781,12.7154,158400.0
2014-04-25 10:30:00,13.63,13.63,13.54,13.55,123200.0,12.6967,12.6967,12.6129,12.6222,123200.0
2014-04-25 11:00:00,13.55,13.58,13.5,13.58,130400.0,12.6222,12.6502,12.5756,12.6502,130400.0
2014-04-25 11:30:00,13.58,13.63,13.56,13.61,154400.0,12.6502,12.6967,12.6315,12.6781,154400.0
2014-04-25 12:00:00,13.62,13.65,13.6,13.63,52000.0,12.6874,12.7154,12.6688,12.6967,52000.0
2014-04-25 12:30:00,13.63,13.63,13.58,13.59,9600.0,12.6967,12.6967,12.6502,12.6595,9600.0
2014-04-25 13:00:00,13.58,13.58,13.53,13.56,79200.0,12.6502,12.6502,12.6036,12.6315,79200.0
2014-04-25 13:30:00,13.55,13.57,13.52,13.55,44000.0,12.6222,12.6409,12.5943,12.6222,44000.0
2014-04-25 14:00:00,13.56,13.56,13.48,13.51,125600.0,12.6315,12.6315,12.557,12.585,125600.0
2014-04-25 14:30:00,13.5,13.57,13.49,13.54,168000.0,12.5756,12.6409,12.5663,12.6129,168000.0
2014-04-25 15:00:00,13.54,13.6,13.53,13.6,64800.0,12.6129,12.6688,12.6036,12.6688,64800.0
2014-04-25 15:30:00,13.6,13.63,13.54,13.57,156800.0,12.6688,12.6967,12.6129,12.6409,156800.0
2014-04-28 09:30:00,13.77,13.85,13.71,13.78,207200.0,12.8272,12.9017,12.7713,12.8365,207200.0
2014-04-28 10:00:00,13.78,13.88,13.76,13.86,117600.0,12.8365,12.9296,12.8178,12.911,117600.0
2014-04-28 10:30:00,13.86,13.9,13.83,13.83,238400.0,12.911,12.9483,12.8831,12.8831,238400.0
2014-04-28 11:00:00,13.84,13.86,13.71,13.72,179200.0,12.8924,12.911,12.7713,12.7806,179200.0
2014-04-28 11:30:00,13.72,13.76,13.64,13.64,90400.0,12.7806,12.8178,12.7061,12.7061,90400.0
2014-04-28 12:00:00,13.64,13.72,13.63,13.71,108000.0,12.7061,12.7806,12.6967,12.7713,108000.0
2014-04-28 12:30:00,13.7,13.73,13.67,13.67,37600.0,12.762,12.7899,12.734,12.734,37600.0
2014-04-28 13:00:00,13.65,13.65,13.49,13.52,103200.0,12.7154,12.7154,12.5663,12.5943,103200.0
2014-04-28 13:30:00,13.51,13.53,13.43,13.5,185600.0,12.585,12.6036,12.5104,12.5756,185600.0
2014-04-28 14:00:00,13.51,13.6,13.45,13.6,121600.0,12.585,12.6688,12.5291,12.6688,121600.0
2014-04-28 14:30:00,13.61,13.65,13.55,13.6,200800.0,12.6781,12.7154,12.6222,12.6688,200800.0
2014-04-28 15:00:00,13.61,13.83,13.61,13.81,352800.0,12.6781,12.8831,12.6781,12.8644,352800.0
2014-04-28 15:30:00,13.82,13.86,13.76,13.77,486400.0,12.8737,12.911,12.8178,12.8272,486400.0
2014-04-29 09:30:00,13.88,14.01,13.88,13.97,180800.0,12.9296,13.0507,12.9296,13.0135,180800.0
2014-04-29 10:00:00,13.97,14.0,13.86,13.88,112800.0,13.0135,13.0414,12.911,12.9296,112800.0
2014-04-29 10:30:00,13.88,13.99,13.88,13.97,95200.0,12.9296,13.0321,12.9296,13.0135,95200.0
2014-04-29 11:00:00,13.97,13.99,13.92,13.98,83200.0,13.0135,13.0321,12.9669,13.0228,83200.0
2014-04-29 11:30:00,13.98,14.01,13.97,14.0,96000.0,13.0228,13.0507,13.0135,13.0414,96000.0
2014-04-29 12:00:00,13.99,14.02,13.97,14.01,41600.0,13.0321,13.06,13.0135,13.0507,41600.0
2014-04-29 12:30:00,14.01,14.05,14.01,14.03,61600.0,13.0507,13.088,13.0507,13.0694,61600.0
2014-04-29 13:00:00,14.02,14.02,13.98,14.01,32000.0,13.06,13.06,13.0228,13.0507,32000.0
2014-04-29 13:30:00,14.02,14.03,13.99,14.02,58400.0,13.06,13.0694,13.0321,13.06,58400.0
2014-04-29 14:00:00,14.03,14.04,14.0,14.01,32800.0,13.0694,13.0787,13.0414,13.0507,32800.0
2014-04-29 14:30:00,14.01,14.02,14.01,14.02,8000.0,13.0507,13.06,13.0507,13.06,8000.0
2014-04-29 15:00:00,14.03,14.04,14.02,14.03,80800.0,13.0694,13.0787,13.06,13.0694,80800.0
2014-04-29 15:30:00,14.02,14.02,13.98,13.99,92800.0,13.06,13.06,13.0228,13.0321,92800.0
2014-04-30 09:30:00,13.97,14.02,13.94,13.96,143200.0,13.0135,13.06,12.9855,13.0042,143200.0
2014-04-30 10:00:00,13.97,14.02,13.94,14.01,144000.0,13.0135,13.06,12.9855,13.0507,144000.0
2014-04-30 10:30:00,14.02,14.07,14.0,14.04,116800.0,13.06,13.1066,13.0414,13.0787,116800.0
2014-04-30 11:00:00,14.04,14.04,13.97,14.0,90400.0,13.0787,13.0787,13.0135,13.0414,90400.0
2014-04-30 11:30:00,14.0,14.01,13.99,14.01,20000.0,13.0414,13.0507,13.0321,13.0507,20000.0
2014-04-30 12:00:00,14.02,14.03,14.02,14.02,6400.0,13.06,13.0694,13.06,13.06,6400.0
2014-04-30 12:30:00,14.02,14.04,14.02,14.04,55200.0,13.06,13.0787,13.06,13.0787,55200.0
2014-04-30 13:00:00,14.05,14.05,14.02,14.04,20000.0,13.088,13.088,13.06,13.0787,20000.0
2014-04-30 13:30:00,14.04,14.06,14.03,14.03,30400.0,13.0787,13.0973,13.0694,13.0694,30400.0
2014-04-30 14:00:00,14.02,14.09,13.96,14.06,322400.0,13.06,13.1253,13.0042,13.0973,322400.0
2014-04-30 14:30:00,14.08,14.13,14.06,14.09,100000.0,13.1159,13.1625,13.0973,13.1253,100000.0
2014-04-30 15:00:00,14.1,14.11,14.02,14.09,90400.0,13.1346,13.1439,13.06,13.1253,90400.0
2014-04-30 15:30:00,14.09,14.11,14.04,14.08,119200.0,13.1253,13.1439,13.0787,13.1159,119200.0
2014-05-01 09:30:00,14.04,14.16,14.03,14.06,126400.0,13.0787,13.1905,13.0694,13.0973,126400.0
2014-05-01 10:00:00,14.06,14.07,13.97,14.02,140800.0,13.0973,13.1066,13.0135,13.06,140800.0
2014-05-01 10:30:00,14.03,14.1,14.03,14.09,102400.0,13.0694,13.1346,13.0694,13.1253,102400.0
2014-05-01 11:00:00,14.08,14.08,14.05,14.08,35200.0,13.1159,13.1159,13.088,13.1159,35200.0
2014-05-01 11:30:00,14.11,14.15,14.08,14.08,93600.0,13.1439,13.1811,13.1159,13.1159,93600.0
2014-05-01 12:00:00,14.08,14.12,14.08,14.1,15200.0,13.1159,13.1532,13.1159,13.1346,15200.0
2014-05-01 12:30:00,14.1,14.11,14.07,14.09,40000.0,13.1346,13.1439,13.1066,13.1253,40000.0
2014-05-01 13:00:00,14.08,14.1,14.06,14.06,20800.0,13.1159,13.1346,13.0973,13.0973,20800.0
2014-05-01 13:30:00,14.05,14.05,13.97,13.97,99200.0,13.088,13.088,13.0135,13.0135,99200.0
2014-05-01 14:00:00,14.0,14.04,14.0,14.02,32800.0,13.0414,13.0787,13.0414,13.06,32800.0
2014-05-01 14:30:00,14.03,14.03,13.96,13.99,52800.0,13.0694,13.0694,13.0042,13.0321,52800.0
2014-05-01 15:00:00,13.99,14.04,13.98,14.0,46400.0,13.0321,13.0787,13.0228,13.0414,46400.0
2014-05-01 15:30:00,13.99,14.04,13.98,14.03,84000.0,13.0321,13.0787,13.0228,13.0694,84000.0
2014-05-02 09:30:00,14.03,14.15,14.0,14.12,147200.0,13.0694,13.1811,13.0414,13.1532,147200.0
2014-05-02 10:00:00,14.11,14.19,14.11,14.14,258400.0,13.1439,13.2184,13.1439,13.1718,258400.0
2014-05-02 10:30:00,14.11,14.14,13.94,13.99,207200.0,13.1439,13.1718,12.9855,13.0321,207200.0
2014-05-02 11:00:00,13.97,14.03,13.96,13.96,106400.0,13.0135,13.0694,13.0042,13.0042,106400.0
2014-05-02 11:30:00,13.96,14.05,13.96,14.05,91200.0,13.0042,13.088,13.0042,13.088,91200.0
2014-05-02 12:00:00,14.03,14.03,14.01,14.02,13600.0,13.0694,13.0694,13.0507,13.06,13600.0
2014-05-02 12:30:00,14.01,14.02,14.0,14.01,29600.0,13.0507,13.06,13.0414,13.0507,29600.0
2014-05-02 13:00:00,14.01,14.02,13.94,13.94,48000.0,13.0507,13.06,12.9855,12.9855,48000.0
2014-05-02 13:30:00,13.93,13.97,13.91,13.91,96800.0,12.9762,13.0135,12.9576,12.9576,96800.0
2014-05-02 14:00:00,13.91,13.92,13.87,13.91,88000.0,12.9576,12.9669,12.9203,12.9576,88000.0
2014-05-02 14:30:00,13.92,13.94,13.91,13.93,84800.0,12.9669,12.9855,12.9576,12.9762,84800.0
2014-05-02 15:00:00,13.94,13.96,13.92,13.93,52800.0,12.9855,13.0042,12.9669,12.9762,52800.0
2014-05-02 15:30:00,13.92,13.95,13.89,13.93,216000.0,12.9669,12.9948,12.9389,12.9762,216000.0
2014-05-05 09:30:00,13.71,13.73,13.58,13.7,309600.0,12.7713,12.7899,12.6502,12.762,309600.0
2014-05-05 10:00:00,13.73,13.83,13.68,13.77,256000.0,12.7899,12.8831,12.7433,12.8272,256000.0
2014-05-05 10:30:00,13.79,13.93,13.79,13.9,260800.0,12.8458,12.9762,12.8458,12.9483,260800.0
2014-05-05 11:00:00,13.91,13.92,13.87,13.87,44800.0,12.9576,12.9669,12.9203,12.9203,44800.0
2014-05-05 11:30:00,13.89,13.94,13.89,13.93,124800.0,12.9389,12.9855,12.9389,12.9762,124800.0
2014-05-05 12:00:00,13.94,13.94,13.91,13.93,48800.0,12.9855,12.9855,12.9576,12.9762,48800.0
2014-05-05 12:30:00,13.93,13.93,13.92,13.92,6400.0,12.9762,12.9762,12.9669,12.9669,6400.0
2014-05-05 13:00:00,13.89,13.91,13.88,13.9,40000.0,12.9389,12.9576,12.9296,12.9483,40000.0
2014-05-05 13:30:00,13.9,13.92,13.89,13.92,24000.0,12.9483,12.9669,12.9389,12.9669,24000.0
2014-05-05 14:00:00,13.93,13.95,13.92,13.94,28000.0,12.9762,12.9948,12.9669,12.9855,28000.0
2014-05-05 14:30:00,13.94,14.02,13.94,13.99,52000.0,12.9855,13.06,12.9855,13.0321,52000.0
2014-05-05 15:00:00,13.99,14.0,13.97,13.97,25600.0,13.0321,13.0414,13.0135,13.0135,25600.0
2014-05-05 15:30:00,13.99,13.99,13.97,13.97,84800.0,13.0321,13.0321,13.0135,13.0135,84800.0
2014-05-06 09:30:00,13.88,13.88,13.74,13.78,189600.0,12.9296,12.9296,12.7992,12.8365,189600.0
2014-05-06 10:00:00,13.78,13.82,13.75,13.79,189600.0,12.8365,12.8737,12.8085,12.8458,189600.0
2014-05-06 10:30:00,13.81,13.83,13.74,13.74,77600.0,12.8644,12.8831,12.7992,12.7992,77600.0
2014-05-06 11:00:00,13.73,13.78,13.71,13.75,90400.0,12.7899,12.8365,12.7713,12.8085,90400.0
2014-05-06 11:30:00,13.76,13.8,13.76,13.8,24000.0,12.8178,12.8551,12.8178,12.8551,24000.0
2014-05-06 12:00:00,13.81,13.81,13.75,13.76,100000.0,12.8644,12.8644,12.8085,12.8178,100000.0
2014-05-06 12:30:00,13.78,13.78,13.77,13.77,14400.0,12.8365,12.8365,12.8272,12.8272,14400.0
2014-05-06 13:00:00,13.76,13.77,13.73,13.74,21600.0,12.8178,12.8272,12.7899,12.7992,21600.0
2014-05-06 13:30:00,13.72,13.74,13.67,13.68,122400.0,12.7806,12.7992,12.734,12.7433,122400.0
2014-05-06 14:00:00,13.68,13.71,13.65,13.69,60800.0,12.7433,12.7713,12.7154,12.7526,60800.0
2014-05-06 14:30:00,13.67,13.72,13.67,13.69,39200.0,12.734,12.7806,12.734,12.7526,39200.0
2014-05-06 15:00:00,13.67,13.74,13.65,13.7,100000.0,12.734,12.7992,12.7154,12.762,100000.0
2014-05-06 15:30:00,13.7,13.73,13.65,13.65,291200.0,12.762,12.7899,12.7154,12.7154,291200.0
2014-05-07 09:30:00,13.84,13.89,13.77,13.77,290400.0,12.8924,12.9389,12.8272,12.8272,290400.0
2014-05-07 10:00:00,13.79,13.82,13.57,13.68,157600.0,12.8458,12.8737,12.6409,12.7433,157600.0
2014-05-07 10:30:00,13.67,13.77,13.65,13.74,295200.0,12.734,12.8272,12.7154,12.7992,295200.0
2014-05-07 11:00:00,13.74,13.81,13.72,13.76,99200.0,12.7992,12.8644,12.7806,12.8178,99200.0
2014-05-07 11:30:00,13.78,13.97,13.77,13.95,401600.0,12.8365,13.0135,12.8272,12.9948,401600.0
2014-05-07 12:00:00,13.95,13.97,13.91,13.94,160000.0,12.9948,13.0135,12.9576,12.9855,160000.0
2014-05-07 12:30:00,13.95,13.96,13.88,13.89,56000.0,12.9948,13.0042,12.9296,12.9389,56000.0
2014-05-07 13:00:00,13.9,13.93,13.88,13.9,200000.0,12.9483,12.9762,12.9296,12.9483,200000.0
2014-05-07 13:30:00,13.91,13.94,13.85,13.85,64000.0,12.9576,12.9855,12.9017,12.9017,64000.0
2014-05-07 14:00:00,13.85,13.96,13.84,13.96,114400.0,12.9017,13.0042,12.8924,13.0042,114400.0
2014-05-07 14:30:00,13.96,13.96,13.9,13.94,153600.0,13.0042,13.0042,12.9483,12.9855,153600.0
2014-05-07 15:00:00,13.92,13.94,13.89,13.92,56000.0,12.9669,12.9855,12.9389,12.9669,56000.0
2014-05-07 15:30:00,13.92,13.99,13.92,13.98,363200.0,12.9669,13.0321,12.9669,13.0228,363200.0
2014-05-08 09:30:00,13.98,14.14,13.95,14.11,480800.0,13.0228,13.1718,12.9948,13.1439,480800.0
2014-05-08 10:00:00,14.12,14.15,14.1,14.11,132000.0,13.1532,13.1811,13.1346,13.1439,132000.0
2014-05-08 10:30:00,14.1,14.14,14.08,14.12,75200.0,13.1346,13.1718,13.1159,13.1532,75200.0
2014-05-08 11:00:00,14.12,14.16,14.12,14.15,225600.0,13.1532,13.1905,13.1532,13.1811,225600.0
2014-05-08 11:30:00,14.16,14.23,14.16,14.22,124000.0,13.1905,13.2557,13.1905,13.2463,124000.0
2014-05-08 12:00:00,14.22,14.23,14.2,14.23,73600.0,13.2463,13.2557,13.2277,13.2557,73600.0
2014-05-08 12:30:00,14.23,14.24,14.2,14.2,92800.0,13.2557,13.265,13.2277,13.2277,92800.0
2014-05-08 13:00:00,14.19,14.22,14.13,14.16,176800.0,13.2184,13.2463,13.1625,13.1905,176800.0
2014-05-08 13:30:00,14.17,14.19,14.13,14.13,57600.0,13.1998,13.2184,13.1625,13.1625,57600.0
2014-05-08 14:00:00,14.14,14.14,14.05,14.11,156000.0,13.1718,13.1718,13.088,13.1439,156000.0
2014-05-08 14:30:00,14.09,14.11,13.99,14.01,131200.0,13.1253,13.1439,13.0321,13.0507,131200.0
2014-05-08 15:00:00,14.0,14.07,13.94,14.07,495200.0,13.0414,13.1066,12.9855,13.1066,495200.0
2014-05-08 15:30:00,14.07,14.08,14.03,14.06,262400.0,13.1066,13.1159,13.0694,13.0973,262400.0
2014-05-09 09:30:00,14.06,14.1,13.94,13.99,384000.0,13.0973,13.1346,12.9855,13.0321,384000.0
2014-05-09 10:00:00,13.98,14.07,13.94,14.03,362400.0,13.0228,13.1066,12.9855,13.0694,362400.0
2014-05-09 10:30:00,14.03,14.03,13.97,13.99,116800.0,13.0694,13.0694,13.0135,13.0321,116800.0
2014-05-09 11:00:00,13.99,14.01,13.96,14.0,102400.0,13.0321,13.0507,13.0042,13.0414,102400.0
2014-05-09 11:30:00,14.04,14.08,14.02,14.06,136000.0,13.0787,13.1159,13.06,13.0973,136000.0
2014-05-09 12:00:00,14.05,14.09,14.03,14.08,160800.0,13.088,13.1253,13.0694,13.1159,160800.0
2014-05-09 12:30:00,14.07,14.16,14.07,14.16,89600.0,13.1066,13.1905,13.1066,13.1905,89600.0
2014-05-09 13:00:00,14.16,14.16,14.13,14.13,136000.0,13.1905,13.1905,13.1625,13.1625,136000.0
2014-05-09 13:30:00,14.14,14.14,14.07,14.07,55200.0,13.1718,13.1718,13.1066,13.1066,55200.0
2014-05-09 14:00:00,14.08,14.09,14.02,14.02,195200.0,13.1159,13.1253,13.06,13.06,195200.0
2014-05-09 14:30:00,14.03,14.1,14.02,14.1,59200.0,13.0694,13.1346,13.06,13.1346,59200.0
2014-05-09 15:00:00,14.1,14.13,14.09,14.11,192800.0,13.1346,13.1625,13.1253,13.1439,192800.0
2014-05-09 15:30:00,14.11,14.16,14.1,14.15,238400.0,13.1439,13.1905,13.1346,13.1811,238400.0
2014-05-12 09:30:00,14.3,14.43,14.3,14.41,461600.0,13.3209,13.442,13.3209,13.4233,461600.0
2014-05-12 10:00:00,14.42,14.42,14.38,14.39,123200.0,13.4327,13.4327,13.3954,13.4047,123200.0
2014-05-12 10:30:00,14.39,14.41,14.37,14.37,61600.0,13.4047,13.4233,13.3861,13.3861,61600.0
2014-05-12 11:00:00,14.39,14.41,14.37,14.4,52800.0,13.4047,13.4233,13.3861,13.414,52800.0
2014-05-12 11:30:00,14.41,14.42,14.4,14.41,20800.0,13.4233,13.4327,13.414,13.4233,20800.0
2014-05-12 12:00:00,14.4,14.43,14.4,14.4,38400.0,13.414,13.442,13.414,13.414,38400.0
2014-05-12 12:30:00,14.41,14.42,14.39,14.4,40800.0,13.4233,13.4327,13.4047,13.414,40800.0
2014-05-12 13:00:00,14.4,14.42,14.39,14.41,13600.0,13.414,13.4327,13.4047,13.4233,13600.0
2014-05-12 13:30:00,14.41,14.43,14.41,14.42,70400.0,13.4233,13.442,13.4233,13.4327,70400.0
2014-05-12 14:00:00,14.42,14.45,14.4,14.43,120800.0,13.4327,13.4606,13.414,13.442,120800.0
2014-05-12 14:30:00,14.44,14.45,14.44,14.44,75200.0,13.4513,13.4606,13.4513,13.4513,75200.0
2014-05-12 15:00:00,14.44,14.46,14.42,14.42,62400.0,13.4513,13.4699,13.4327,13.4327,62400.0
2014-05-12 15:30:00,14.42,14.46,14.42,14.44,156800.0,13.4327,13.4699,13.4327,13.4513,156800.0
2014-05-13 09:30:00,14.5,14.54,14.48,14.53,224800.0,13.5072,13.5444,13.4885,13.5351,224800.0
2014-05-13 10:00:00,14.53,14.55,14.51,14.53,60000.0,13.5351,13.5538,13.5165,13.5351,60000.0
2014-05-13 10:30:00,14.53,14.55,14.51,14.51,76000.0,13.5351,13.5538,13.5165,13.5165,76000.0
2014-05-13 11:00:00,14.52,14.52,14.47,14.5,255200.0,13.5258,13.5258,13.4792,13.5072,255200.0
2014-05-13 11:30:00,14.5,14.51,14.47,14.49,141600.0,13.5072,13.5165,13.4792,13.4979,141600.0
2014-05-13 12:00:00,14.49,14.52,14.47,14.51,55200.0,13.4979,13.5258,13.4792,13.5165,55200.0
2014-05-13 12:30:00,14.5,14.53,14.48,14.52,60000.0,13.5072,13.5351,13.4885,13.5258,60000.0
2014-05-13 13:00:00,14.51,14.51,14.49,14.51,10400.0,13.5165,13.5165,13.4979,13.5165,10400.0
2014-05-13 13:30:00,14.5,14.51,14.48,14.49,28000.0,13.5072,13.5165,13.4885,13.4979,28000.0
2014-05-13 14:00:00,14.5,14.52,14.5,14.51,22400.0,13.5072,13.5258,13.5072,13.5165,22400.0
2014-05-13 14:30:00,14.51,14.53,14.51,14.51,85600.0,13.5165,13.5351,13.5165,13.5165,85600.0
2014-05-13 15:00:00,14.5,14.51,14.47,14.49,78400.0,13.5072,13.5165,13.4792,13.4979,78400.0
2014-05-13 15:30:00,14.5,14.51,14.49,14.49,105600.0,13.5072,13.5165,13.4979,13.4979,105600.0
2014-05-14 09:30:00,14.5,14.52,14.37,14.4,250400.0,13.5072,13.5258,13.3861,13.414,250400.0
2014-05-14 10:00:00,14.41,14.45,14.35,14.39,92800.0,13.4233,13.4606,13.3674,13.4047,92800.0
2014-05-14 10:30:00,14.39,14.42,14.37,14.38,85600.0,13.4047,13.4327,13.3861,13.3954,85600.0
2014-05-14 11:00:00,14.37,14.38,14.36,14.37,51200.0,13.3861,13.3954,13.3768,13.3861,51200.0
2014-05-14 11:30:00,14.38,14.4,14.36,14.36,47200.0,13.3954,13.414,13.3768,13.3768,47200.0
2014-05-14 12:00:00,14.37,14.37,14.35,14.35,37600.0,13.3861,13.3861,13.3674,13.3674,37600.0
2014-05-14 12:30:00,14.35,14.37,14.35,14.36,73600.0,13.3674,13.3861,13.3674,13.3768,73600.0
2014-05-14 13:00:00,14.37,14.38,14.37,14.37,17600.0,13.3861,13.3954,13.3861,13.3861,17600.0
2014-05-14 13:30:00,14.36,14.37,14.35,14.36,15200.0,13.3768,13.3861,13.3674,13.3768,15200.0
2014-05-14 14:00:00,14.36,14.36,14.35,14.35,80000.0,13.3768,13.3768,13.3674,13.3674,80000.0
2014-05-14 14:30:00,14.36,14.36,14.28,14.29,189600.0,13.3768,13.3768,13.3022,13.3116,189600.0
2014-05-14 15:00:00,14.29,14.3,14.25,14.27,93600.0,13.3116,13.3209,13.2743,13.2929,93600.0
2014-05-14 15:30:00,14.25,14.27,14.21,14.26,230400.0,13.2743,13.2929,13.237,13.2836,230400.0
2014-05-15 09:30:00,14.16,14.18,13.95,14.02,361600.0,13.1905,13.2091,12.9948,13.06,361600.0
2014-05-15 10:00:00,14.01,14.02,13.85,13.92,350400.0,13.0507,13.06,12.9017,12.9669,350400.0
2014-05-15 10:30:00,13.92,13.95,13.85,13.88,151200.0,12.9669,12.9948,12.9017,12.9296,151200.0
2014-05-15 11:00:00,13.9,13.9,13.78,13.8,220800.0,12.9483,12.9483,12.8365,12.8551,220800.0
2014-05-15 11:30:00,13.79,13.86,13.74,13.77,169600.0,12.8458,12.911,12.7992,12.8272,169600.0
2014-05-15 12:00:00,13.77,13.81,13.74,13.77,98400.0,12.8272,12.8644,12.7992,12.8272,98400.0
2014-05-15 12:30:00,13.77,13.84,13.77,13.83,164800.0,12.8272,12.8924,12.8272,12.8831,164800.0
2014-05-15 13:00:00,13.83,13.83,13.75,13.77,98400.0,12.8831,12.8831,12.8085,12.8272,98400.0
2014-05-15 13:30:00,13.77,13.78,13.71,13.77,97600.0,12.8272,12.8365,12.7713,12.8272,97600.0
2014-05-15 14:00:00,13.77,13.81,13.75,13.77,191200.0,12.8272,12.8644,12.8085,12.8272,191200.0
2014-05-15 14:30:00,13.79,13.84,13.79,13.83,120800.0,12.8458,12.8924,12.8458,12.8831,120800.0
2014-05-15 15:00:00,13.83,13.84,13.77,13.8,118400.0,12.8831,12.8924,12.8272,12.8551,118400.0
2014-05-15 15:30:00,13.8,13.88,13.79,13.85,140800.0,12.8551,12.9296,12.8458,12.9017,140800.0
2014-05-16 09:30:00,13.85,13.88,13.8,13.86,122400.0,12.9017,12.9296,12.8551,12.911,122400.0
2014-05-16 10:00:00,13.86,13.88,13.76,13.76,96800.0,12.911,12.9296,12.8178,12.8178,96800.0
2014-05-16 10:30:00,13.78,13.86,13.78,13.85,67200.0,12.8365,12.911,12.8365,12.9017,67200.0
2014-05-16 11:00:00,13.83,13.88,13.82,13.85,65600.0,12.8831,12.9296,12.8737,12.9017,65600.0
2014-05-16 11:30:00,13.85,13.89,13.82,13.83,53600.0,12.9017,12.9389,12.8737,12.8831,53600.0
2014-05-16 12:00:00,13.86,13.87,13.83,13.83,61600.0,12.911,12.9203,12.8831,12.8831,61600.0
2014-05-16 12:30:00,13.82,13.84,13.81,13.81,45600.0,12.8737,12.8924,12.8644,12.8644,45600.0
2014-05-16 13:00:00,13.8,13.82,13.78,13.8,52800.0,12.8551,12.8737,12.8365,12.8551,52800.0
2014-05-16 13:30:00,13.81,13.81,13.8,13.8,26400.0,12.8644,12.8644,12.8551,12.8551,26400.0
2014-05-16 14:00:00,13.78,13.8,13.78,13.8,24800.0,12.8365,12.8551,12.8365,12.8551,24800.0
2014-05-16 14:30:00,13.79,13.92,13.79,13.92,65600.0,12.8458,12.9669,12.8458,12.9669,65600.0
2014-05-16 15:00:00,13.93,13.97,13.92,13.92,183200.0,12.9762,13.0135,12.9669,12.9669,183200.0
2014-05-16 15:30:00,13.93,13.97,13.93,13.96,166400.0,12.9762,13.0135,12.9762,13.0042,166400.0
2014-05-19 09:30:00,13.84,13.96,13.82,13.9,215200.0,12.8924,13.0042,12.8737,12.9483,215200.0
2014-05-19 10:00:00,13.91,13.95,13.88,13.94,92000.0,12.9576,12.9948,12.9296,12.9855,92000.0
2014-05-19 10:30:00,13.94,13.94,13.91,13.93,100800.0,12.9855,12.9855,12.9576,12.9762,100800.0
2014-05-19 11:00:00,13.94,14.04,13.94,14.01,130400.0,12.9855,13.0787,12.9855,13.0507,130400.0
2014-05-19 11:30:00,14.01,14.02,14.01,14.01,60000.0,13.0507,13.06,13.0507,13.0507,60000.0
2014-05-19 12:00:00,14.01,14.02,13.99,14.0,65600.0,13.0507,13.06,13.0321,13.0414,65600.0
2014-05-19 12:30:00,13.97,13.97,13.92,13.93,93600.0,13.0135,13.0135,12.9669,12.9762,93600.0
2014-05-19 13:00:00,13.95,13.97,13.95,13.95,7200.0,12.9948,13.0135,12.9948,12.9948,7200.0
2014-05-19 13:30:00,13.96,13.99,13.95,13.99,88000.0,13.0042,13.0321,12.9948,13.0321,88000.0
2014-05-19 14:00:00,13.99,14.03,13.97,14.01,56800.0,13.0321,13.0694,13.0135,13.0507,56800.0
2014-05-19 14:30:00,14.0,14.01,13.98,13.98,40800.0,13.0414,13.0507,13.0228,13.0228,40800.0
2014-05-19 15:00:00,13.99,14.0,13.96,13.99,48000.0,13.0321,13.0414,13.0042,13.0321,48000.0
2014-05-19 15:30:00,14.0,14.03,14.0,14.0,96800.0,13.0414,13.0694,13.0414,13.0414,96800.0
2014-05-20 09:30:00,14.0,14.0,13.81,13.81,116000.0,13.0414,13.0414,12.8644,12.8644,116000.0
2014-05-20 10:00:00,13.81,13.88,13.81,13.81,87200.0,12.8644,12.9296,12.8644,12.8644,87200.0
2014-05-20 10:30:00,13.83,13.9,13.83,13.9,71200.0,12.8831,12.9483,12.8831,12.9483,71200.0
2014-05-20 11:00:00,13.94,13.94,13.88,13.88,94400.0,12.9855,12.9855,12.9296,12.9296,94400.0
2014-05-20 11:30:00,13.88,13.9,13.87,13.87,48800.0,12.9296,12.9483,12.9203,12.9203,48800.0
2014-05-20 12:00:00,13.87,13.87,13.72,13.75,120800.0,12.9203,12.9203,12.7806,12.8085,120800.0
2014-05-20 12:30:00,13.73,13.75,13.7,13.72,103200.0,12.7899,12.8085,12.762,12.7806,103200.0
2014-05-20 13:00:00,13.71,13.72,13.62,13.67,285600.0,12.7713,12.7806,12.6874,12.734,285600.0
2014-05-20 13:30:00,13.66,13.66,13.57,13.57,108000.0,12.7247,12.7247,12.6409,12.6409,108000.0
2014-05-20 14:00:00,13.58,13.64,13.58,13.62,72800.0,12.6502,12.7061,12.6502,12.6874,72800.0
2014-05-20 14:30:00,13.62,13.63,13.59,13.6,50400.0,12.6874,12.6967,12.6595,12.6688,50400.0
2014-05-20 15:00:00,13.62,13.68,13.62,13.65,82400.0,12.6874,12.7433,12.6874,12.7154,82400.0
2014-05-20 15:30:00,13.65,13.73,13.65,13.65,243200.0,12.7154,12.7899,12.7154,12.7154,243200.0
2014-05-21 09:30:00,13.78,14.03,13.78,13.97,300000.0,12.8365,13.0694,12.8365,13.0135,300000.0
2014-05-21 10:00:00,13.98,13.99,13.97,13.98,84000.0,13.0228,13.0321,13.0135,13.0228,84000.0
2014-05-21 10:30:00,13.99,14.05,13.99,14.03,73600.0,13.0321,13.088,13.0321,13.0694,73600.0
2014-05-21 11:00:00,14.02,14.03,13.97,13.97,273600.0,13.06,13.0694,13.0135,13.0135,273600.0
2014-05-21 11:30:00,13.99,13.99,13.94,13.95,68800.0,13.0321,13.0321,12.9855,12.9948,68800.0
2014-05-21 12:00:00,13.96,13.97,13.95,13.97,14400.0,13.0042,13.0135,12.9948,13.0135,14400.0
2014-05-21 12:30:00,13.98,14.01,13.98,14.01,25600.0,13.0228,13.0507,13.0228,13.0507,25600.0
2014-05-21 13:00:00,14.01,14.02,14.0,14.0,36000.0,13.0507,13.06,13.0414,13.0414,36000.0
2014-05-21 13:30:00,14.01,14.03,13.99,14.0,57600.0,13.0507,13.0694,13.0321,13.0414,57600.0
2014-05-21 14:00:00,14.02,14.08,13.97,14.01,193600.0,13.06,13.1159,13.0135,13.0507,193600.0
2014-05-21 14:30:00,14.03,14.05,14.02,14.04,153600.0,13.0694,13.088,13.06,13.0787,153600.0
2014-05-21 15:00:00,14.04,14.09,14.04,14.06,87200.0,13.0787,13.1253,13.0787,13.0973,87200.0
2014-05-21 15:30:00,14.06,14.07,14.05,14.05,97600.0,13.0973,13.1066,13.088,13.088,97600.0
2014-05-22 09:30:00,14.09,14.12,13.96,14.1,131200.0,13.1253,13.1532,13.0042,13.1346,131200.0
2014-05-22 10:00:00,14.11,14.11,14.04,14.09,67200.0,13.1439,13.1439,13.0787,13.1253,67200.0
2014-05-22 10:30:00,14.09,14.15,14.08,14.13,139200.0,13.1253,13.1811,13.1159,13.1625,139200.0
2014-05-22 11:00:00,14.13,14.14,14.11,14.13,168800.0,13.1625,13.1718,13.1439,13.1625,168800.0
2014-05-22 11:30:00,14.13,14.15,14.11,14.13,110400.0,13.1625,13.1811,13.1439,13.1625,110400.0
2014-05-22 12:00:00,14.11,14.13,14.11,14.12,33600.0,13.1439,13.1625,13.1439,13.1532,33600.0
2014-05-22 12:30:00,14.13,14.13,14.09,14.1,20800.0,13.1625,13.1625,13.1253,13.1346,20800.0
2014-05-22 13:00:00,14.11,14.13,14.1,14.13,64800.0,13.1439,13.1625,13.1346,13.1625,64800.0
2014-05-22 13:30:00,14.13,14.15,14.13,14.14,64800.0,13.1625,13.1811,13.1625,13.1718,64800.0
2014-05-22 14:00:00,14.13,14.15,14.13,14.13,29600.0,13.1625,13.1811,13.1625,13.1625,29600.0
2014-05-22 14:30:00,14.14,14.15,14.13,14.15,48800.0,13.1718,13.1811,13.1625,13.1811,48800.0
2014-05-22 15:00:00,14.14,14.14,14.11,14.11,51200.0,13.1718,13.1718,13.1439,13.1439,51200.0
2014-05-22 15:30:00,14.11,14.13,14.1,14.1,103200.0,13.1439,13.1625,13.1346,13.1346,103200.0
2014-05-23 09:30:00,14.13,14.2,14.13,14.19,171200.0,13.1625,13.2277,13.1625,13.2184,171200.0
2014-05-23 10:00:00,14.2,14.24,14.17,14.23,173600.0,13.2277,13.265,13.1998,13.2557,173600.0
2014-05-23 10:30:00,14.24,14.25,14.22,14.22,46400.0,13.265,13.2743,13.2463,13.2463,46400.0
2014-05-23 11:00:00,14.22,14.24,14.21,14.23,41600.0,13.2463,13.265,13.237,13.2557,41600.0
2014-05-23 11:30:00,14.22,14.24,14.22,14.23,56000.0,13.2463,13.265,13.2463,13.2557,56000.0
2014-05-23 12:00:00,14.22,14.24,14.22,14.24,17600.0,13.2463,13.265,13.2463,13.265,17600.0
2014-05-23 12:30:00,14.24,14.25,14.24,14.24,63200.0,13.265,13.2743,13.265,13.265,63200.0
2014-05-23 13:00:00,14.22,14.23,14.21,14.21,11200.0,13.2463,13.2557,13.237,13.237,11200.0
2014-05-23 13:30:00,14.23,14.24,14.22,14.23,33600.0,13.2557,13.265,13.2463,13.2557,33600.0
2014-05-23 14:00:00,14.24,14.24,14.24,14.24,57600.0,13.265,13.265,13.265,13.265,57600.0
2014-05-23 14:30:00,14.24,14.24,14.24,14.24,6400.0,13.265,13.265,13.265,13.265,6400.0
2014-05-23 15:00:00,14.24,14.26,14.24,14.25,40000.0,13.265,13.2836,13.265,13.2743,40000.0
2014-05-23 15:30:00,14.26,14.27,14.26,14.26,119200.0,13.2836,13.2929,13.2836,13.2836,119200.0
2014-05-27 09:30:00,14.43,14.43,14.35,14.42,330400.0,13.442,13.442,13.3674,13.4327,330400.0
2014-05-27 10:00:00,14.41,14.46,14.4,14.46,169600.0,13.4233,13.4699,13.414,13.4699,169600.0
2014-05-27 10:30:00,14.45,14.46,14.43,14.44,40800.0,13.4606,13.4699,13.442,13.4513,40800.0
2014-05-27 11:00:00,14.45,14.47,14.43,14.44,32800.0,13.4606,13.4792,13.442,13.4513,32800.0
2014-05-27 11:30:00,14.44,14.44,14.41,14.42,10400.0,13.4513,13.4513,13.4233,13.4327,10400.0
2014-05-27 12:00:00,14.42,14.42,14.38,14.38,20000.0,13.4327,13.4327,13.3954,13.3954,20000.0
2014-05-27 12:30:00,14.38,14.41,14.38,14.4,72000.0,13.3954,13.4233,13.3954,13.414,72000.0
2014-05-27 13:00:00,14.4,14.41,14.39,14.41,31200.0,13.414,13.4233,13.4047,13.4233,31200.0
2014-05-27 13:30:00,14.4,14.41,14.39,14.41,101600.0,13.414,13.4233,13.4047,13.4233,101600.0
2014-05-27 14:00:00,14.41,14.44,14.4,14.43,41600.0,13.4233,13.4513,13.414,13.442,41600.0
2014-05-27 14:30:00,14.43,14.43,14.4,14.41,23200.0,13.442,13.442,13.414,13.4233,23200.0
2014-05-27 15:00:00,14.42,14.45,14.42,14.44,24800.0,13.4327,13.4606,13.4327,13.4513,24800.0
2014-05-27 15:30:00,14.44,14.46,14.42,14.44,202400.0,13.4513,13.4699,13.4327,13.4513,202400.0
2014-05-28 09:30:00,14.45,14.45,14.35,14.38,224800.0,13.4606,13.4606,13.3674,13.3954,224800.0
2014-05-28 10:00:00,14.35,14.35,14.3,14.34,95200.0,13.3674,13.3674,13.3209,13.3581,95200.0
2014-05-28 10:30:00,14.35,14.36,14.31,14.36,59200.0,13.3674,13.3768,13.3302,13.3768,59200.0
2014-05-28 11:00:00,14.37,14.4,14.37,14.37,117600.0,13.3861,13.414,13.3861,13.3861,117600.0
2014-05-28 11:30:00,14.37,14.39,14.37,14.38,33600.0,13.3861,13.4047,13.3861,13.3954,33600.0
2014-05-28 12:00:00,14.39,14.39,14.37,14.37,20000.0,13.4047,13.4047,13.3861,13.3861,20000.0
2014-05-28 12:30:00,14.37,14.37,14.36,14.36,43200.0,13.3861,13.3861,13.3768,13.3768,43200.0
2014-05-28 13:00:00,14.38,14.41,14.38,14.4,29600.0,13.3954,13.4233,13.3954,13.414,29600.0
2014-05-28 13:30:00,14.41,14.43,14.39,14.42,13600.0,13.4233,13.442,13.4047,13.4327,13600.0
2014-05-28 14:00:00,14.43,14.43,14.4,14.4,118400.0,13.442,13.442,13.414,13.414,118400.0
2014-05-28 14:30:00,14.39,14.42,14.38,14.42,101600.0,13.4047,13.4327,13.3954,13.4327,101600.0
2014-05-28 15:00:00,14.43,14.43,14.43,14.43,24800.0,13.442,13.442,13.442,13.442,24800.0
2014-05-28 15:30:00,14.43,14.43,14.33,14.34,171200.0,13.442,13.442,13.3488,13.3581,171200.0
2014-05-29 09:30:00,14.44,14.45,14.4,14.42,60800.0,13.4513,13.4606,13.414,13.4327,60800.0
2014-05-29 10:00:00,14.42,14.42,14.32,14.36,107200.0,13.4327,13.4327,13.3395,13.3768,107200.0
2014-05-29 10:30:00,14.36,14.4,14.35,14.38,85600.0,13.3768,13.414,13.3674,13.3954,85600.0
2014-05-29 11:00:00,14.38,14.4,14.38,14.38,18400.0,13.3954,13.414,13.3954,13.3954,18400.0
2014-05-29 11:30:00,14.4,14.4,14.39,14.39,4800.0,13.414,13.414,13.4047,13.4047,4800.0
2014-05-29 12:00:00,14.39,14.41,14.39,14.4,42400.0,13.4047,13.4233,13.4047,13.414,42400.0
2014-05-29 12:30:00,14.4,14.4,14.39,14.39,7200.0,13.414,13.414,13.4047,13.4047,7200.0
2014-05-29 13:00:00,14.39,14.39,14.38,14.38,26400.0,13.4047,13.4047,13.3954,13.3954,26400.0
2014-05-29 13:30:00,14.4,14.4,14.39,14.39,8800.0,13.414,13.414,13.4047,13.4047,8800.0
2014-05-29 14:00:00,14.38,14.4,14.37,14.4,69600.0,13.3954,13.414,13.3861,13.414,69600.0
2014-05-29 14:30:00,14.43,14.47,14.43,14.46,112800.0,13.442,13.4792,13.442,13.4699,112800.0
2014-05-29 15:00:00,14.47,14.5,14.47,14.5,41600.0,13.4792,13.5072,13.4792,13.5072,41600.0
2014-05-29 15:30:00,14.49,14.51,14.47,14.51,169600.0,13.4979,13.5165,13.4792,13.5165,169600.0
2014-05-30 09:30:00,14.45,14.46,14.39,14.42,205600.0,13.4606,13.4699,13.4047,13.4327,205600.0
2014-05-30 10:00:00,14.42,14.48,14.42,14.47,44800.0,13.4327,13.4885,13.4327,13.4792,44800.0
2014-05-30 10:30:00,14.47,14.47,14.44,14.46,56000.0,13.4792,13.4792,13.4513,13.4699,56000.0
2014-05-30 11:00:00,14.45,14.46,14.44,14.46,108800.0,13.4606,13.4699,13.4513,13.4699,108800.0
2014-05-30 11:30:00,14.44,14.46,14.44,14.46,20000.0,13.4513,13.4699,13.4513,13.4699,20000.0
2014-05-30 12:00:00,14.47,14.48,14.47,14.47,52000.0,13.4792,13.4885,13.4792,13.4792,52000.0
2014-05-30 12:30:00,14.45,14.45,14.42,14.42,58400.0,13.4606,13.4606,13.4327,13.4327,58400.0
2014-05-30 13:00:00,14.44,14.47,14.44,14.47,14400.0,13.4513,13.4792,13.4513,13.4792,14400.0
2014-05-30 13:30:00,14.47,14.48,14.45,14.48,63200.0,13.4792,13.4885,13.4606,13.4885,63200.0
2014-05-30 14:00:00,14.48,14.52,14.48,14.51,119200.0,13.4885,13.5258,13.4885,13.5165,119200.0
2014-05-30 14:30:00,14.51,14.52,14.49,14.49,104000.0,13.5165,13.5258,13.4979,13.4979,104000.0
2014-05-30 15:00:00,14.48,14.5,14.48,14.5,60800.0,13.4885,13.5072,13.4885,13.5072,60800.0
2014-05-30 15:30:00,14.49,14.57,14.49,14.56,255200.0,13.4979,13.5724,13.4979,13.5631,255200.0
2014-06-02 09:30:00,14.63,14.64,14.56,14.6,276800.0,13.6283,13.6376,13.5631,13.6003,276800.0
2014-06-02 10:00:00,14.59,14.59,14.47,14.53,298400.0,13.591,13.591,13.4792,13.5351,298400.0
2014-06-02 10:30:00,14.52,14.55,14.51,14.55,35200.0,13.5258,13.5538,13.5165,13.5538,35200.0
2014-06-02 11:00:00,14.54,14.64,14.54,14.64,112800.0,13.5444,13.6376,13.5444,13.6376,112800.0
2014-06-02 11:30:00,14.63,14.63,14.61,14.62,38400.0,13.6283,13.6283,13.6096,13.619,38400.0
2014-06-02 12:00:00,14.62,14.62,14.59,14.61,81600.0,13.619,13.619,13.591,13.6096,81600.0
2014-06-02 12:30:00,14.62,14.62,14.61,14.61,18400.0,13.619,13.619,13.6096,13.6096,18400.0
2014-06-02 13:00:00,14.61,14.62,14.6,14.62,15200.0,13.6096,13.619,13.6003,13.619,15200.0
2014-06-02 13:30:00,14.62,14.62,14.6,14.61,5600.0,13.619,13.619,13.6003,13.6096,5600.0
2014-06-02 14:00:00,14.61,14.63,14.6,14.63,56800.0,13.6096,13.6283,13.6003,13.6283,56800.0
2014-06-02 14:30:00,14.63,14.63,14.62,14.63,35200.0,13.6283,13.6283,13.619,13.6283,35200.0
2014-06-02 15:00:00,14.62,14.62,14.59,14.61,15200.0,13.619,13.619,13.591,13.6096,15200.0
2014-06-02 15:30:00,14.61,14.67,14.61,14.63,230400.0,13.6096,13.6655,13.6096,13.6283,230400.0
2014-06-03 09:30:00,14.54,14.56,14.5,14.56,328000.0,13.5444,13.5631,13.5072,13.5631,328000.0
2014-06-03 10:00:00,14.57,14.59,14.55,14.56,112000.0,13.5724,13.591,13.5538,13.5631,112000.0
2014-06-03 10:30:00,14.56,14.57,14.51,14.52,71200.0,13.5631,13.5724,13.5165,13.5258,71200.0
2014-06-03 11:00:00,14.54,14.55,14.54,14.55,24800.0,13.5444,13.5538,13.5444,13.5538,24800.0
2014-06-03 11:30:00,14.55,14.57,14.52,14.53,90400.0,13.5538,13.5724,13.5258,13.5351,90400.0
2014-06-03 12:00:00,14.55,14.58,14.55,14.56,22400.0,13.5538,13.5817,13.5538,13.5631,22400.0
2014-06-03 12:30:00,14.58,14.58,14.56,14.56,14400.0,13.5817,13.5817,13.5631,13.5631,14400.0
2014-06-03 13:00:00,14.57,14.59,14.56,14.58,38400.0,13.5724,13.591,13.5631,13.5817,38400.0
2014-06-03 13:30:00,14.58,14.58,14.57,14.58,17600.0,13.5817,13.5817,13.5724,13.5817,17600.0
2014-06-03 14:00:00,14.59,14.62,14.58,14.62,37600.0,13.591,13.619,13.5817,13.619,37600.0
2014-06-03 14:30:00,14.61,14.62,14.58,14.59,32000.0,13.6096,13.619,13.5817,13.591,32000.0
2014-06-03 15:00:00,14.57,14.6,14.57,14.6,122400.0,13.5724,13.6003,13.5724,13.6003,122400.0
2014-06-03 15:30:00,14.6,14.6,14.58,14.58,103200.0,13.6003,13.6003,13.5817,13.5817,103200.0
2014-06-04 09:30:00,14.54,14.54,14.45,14.51,257600.0,13.5444,13.5444,13.4606,13.5165,257600.0
2014-06-04 10:00:00,14.53,14.56,14.49,14.49,121600.0,13.5351,13.5631,13.4979,13.4979,121600.0
2014-06-04 10:30:00,14.47,14.56,14.47,14.56,57600.0,13.4792,13.5631,13.4792,13.5631,57600.0
2014-06-04 11:00:00,14.56,14.6,14.55,14.6,82400.0,13.5631,13.6003,13.5538,13.6003,82400.0
2014-06-04 11:30:00,14.59,14.61,14.59,14.59,8800.0,13.591,13.6096,13.591,13.591,8800.0
2014-06-04 12:00:00,14.59,14.6,14.58,14.6,32000.0,13.591,13.6003,13.5817,13.6003,32000.0
2014-06-04 12:30:00,14.59,14.63,14.59,14.63,69600.0,13.591,13.6283,13.591,13.6283,69600.0
2014-06-04 13:00:00,14.63,14.64,14.62,14.63,49600.0,13.6283,13.6376,13.619,13.6283,49600.0
2014-06-04 13:30:00,14.62,14.62,14.6,14.62,10400.0,13.619,13.619,13.6003,13.619,10400.0
2014-06-04 14:00:00,14.62,14.62,14.6,14.61,36000.0,13.619,13.619,13.6003,13.6096,36000.0
2014-06-04 14:30:00,14.59,14.59,14.59,14.59,4800.0,13.591,13.591,13.591,13.591,4800.0
2014-06-04 15:00:00,14.62,14.62,14.6,14.61,15200.0,13.619,13.619,13.6003,13.6096,15200.0
2014-06-04 15:30:00,14.61,14.63,14.61,14.61,97600.0,13.6096,13.6283,13.6096,13.6096,97600.0
2014-06-05 09:30:00,14.7,14.72,14.63,14.67,218400.0,13.6935,13.7121,13.6283,13.6655,218400.0
2014-06-05 10:00:00,14.67,14.68,14.54,14.65,184800.0,13.6655,13.6749,13.5444,13.6469,184800.0
2014-06-05 10:30:00,14.65,14.7,14.63,14.69,226400.0,13.6469,13.6935,13.6283,13.6842,226400.0
2014-06-05 11:00:00,14.68,14.78,14.68,14.76,132800.0,13.6749,13.768,13.6749,13.7494,132800.0
2014-06-05 11:30:00,14.76,14.85,14.76,14.85,169600.0,13.7494,13.8332,13.7494,13.8332,169600.0
2014-06-05 12:00:00,14.85,14.89,14.85,14.88,137600.0,13.8332,13.8705,13.8332,13.8612,137600.0
2014-06-05 12:30:00,14.88,14.9,14.87,14.87,96800.0,13.8612,13.8798,13.8518,13.8518,96800.0
2014-06-05 13:00:00,14.87,14.89,14.86,14.87,111200.0,13.8518,13.8705,13.8425,13.8518,111200.0
2014-06-05 13:30:00,14.87,14.87,14.85,14.86,28800.0,13.8518,13.8518,13.8332,13.8425,28800.0
2014-06-05 14:00:00,14.86,14.91,14.85,14.88,69600.0,13.8425,13.8891,13.8332,13.8612,69600.0
2014-06-05 14:30:00,14.89,14.9,14.86,14.86,39200.0,13.8705,13.8798,13.8425,13.8425,39200.0
2014-06-05 15:00:00,14.88,14.89,14.85,14.86,40000.0,13.8612,13.8705,13.8332,13.8425,40000.0
2014-06-05 15:30:00,14.85,14.88,14.85,14.87,422400.0,13.8332,13.8612,13.8332,13.8518,422400.0
2014-06-06 09:30:00,14.98,15.05,14.96,15.05,277600.0,13.9543,14.0195,13.9357,14.0195,277600.0
2014-06-06 10:00:00,15.06,15.08,15.04,15.06,111200.0,14.0288,14.0475,14.0102,14.0288,111200.0
2014-06-06 10:30:00,15.06,15.07,15.05,15.07,45600.0,14.0288,14.0381,14.0195,14.0381,45600.0
2014-06-06 11:00:00,15.07,15.08,15.05,15.05,46400.0,14.0381,14.0475,14.0195,14.0195,46400.0
2014-06-06 11:30:00,15.05,15.07,15.05,15.07,41600.0,14.0195,14.0381,14.0195,14.0381,41600.0
2014-06-06 12:00:00,15.06,15.07,15.06,15.07,21600.0,14.0288,14.0381,14.0288,14.0381,21600.0
2014-06-06 12:30:00,15.06,15.1,15.06,15.09,57600.0,14.0288,14.0661,14.0288,14.0568,57600.0
2014-06-06 13:00:00,15.09,15.11,15.08,15.11,52000.0,14.0568,14.0754,14.0475,14.0754,52000.0
2014-06-06 13:30:00,15.1,15.12,15.09,15.11,63200.0,14.0661,14.0847,14.0568,14.0754,63200.0
2014-06-06 14:00:00,15.11,15.12,15.1,15.11,47200.0,14.0754,14.0847,14.0661,14.0754,47200.0
2014-06-06 14:30:00,15.11,15.11,15.08,15.09,42400.0,14.0754,14.0754,14.0475,14.0568,42400.0
2014-06-06 15:00:00,15.09,15.11,15.08,15.1,88800.0,14.0568,14.0754,14.0475,14.0661,88800.0
2014-06-06 15:30:00,15.09,15.11,15.05,15.11,231200.0,14.0568,14.0754,14.0195,14.0754,231200.0
2014-06-09 09:30:00,15.12,15.19,15.11,15.13,175200.0,14.0847,14.1499,14.0754,14.094,175200.0
2014-06-09 10:00:00,15.16,15.17,15.13,15.16,143200.0,14.122,14.1313,14.094,14.122,143200.0
2014-06-09 10:30:00,15.17,15.19,15.15,15.18,153600.0,14.1313,14.1499,14.1127,14.1406,153600.0
2014-06-09 11:00:00,15.18,15.22,15.17,15.21,106400.0,14.1406,14.1779,14.1313,14.1686,106400.0
2014-06-09 11:30:00,15.21,15.24,15.21,15.23,96000.0,14.1686,14.1965,14.1686,14.1872,96000.0
2014-06-09 12:00:00,15.21,15.21,15.2,15.2,10400.0,14.1686,14.1686,14.1592,14.1592,10400.0
2014-06-09 12:30:00,15.19,15.21,15.18,15.18,43200.0,14.1499,14.1686,14.1406,14.1406,43200.0
2014-06-09 13:00:00,15.18,15.18,15.15,15.15,35200.0,14.1406,14.1406,14.1127,14.1127,35200.0
2014-06-09 13:30:00,15.15,15.16,15.14,15.16,36000.0,14.1127,14.122,14.1034,14.122,36000.0
2014-06-09 14:00:00,15.16,15.16,15.1,15.11,96800.0,14.122,14.122,14.0661,14.0754,96800.0
2014-06-09 14:30:00,15.11,15.17,15.1,15.16,224800.0,14.0754,14.1313,14.0661,14.122,224800.0
2014-06-09 15:00:00,15.16,15.19,15.15,15.19,36800.0,14.122,14.1499,14.1127,14.1499,36800.0
2014-06-09 15:30:00,15.17,15.17,15.15,15.16,79200.0,14.1313,14.1313,14.1127,14.122,79200.0
2014-06-10 09:30:00,15.12,15.16,15.07,15.1,191200.0,14.0847,14.122,14.0381,14.0661,191200.0
2014-06-10 10:00:00,15.09,15.12,15.05,15.11,130400.0,14.0568,14.0847,14.0195,14.0754,130400.0
2014-06-10 10:30:00,15.11,15.14,15.11,15.14,27200.0,14.0754,14.1034,14.0754,14.1034,27200.0
2014-06-10 11:00:00,15.15,15.15,15.13,15.14,176000.0,14.1127,14.1127,14.094,14.1034,176000.0
2014-06-10 11:30:00,15.15,15.15,15.13,15.14,125600.0,14.1127,14.1127,14.094,14.1034,125600.0
2014-06-10 12:00:00,15.13,15.14,15.11,15.14,54400.0,14.094,14.1034,14.0754,14.1034,54400.0
2014-06-10 12:30:00,15.14,15.14,15.13,15.13,24800.0,14.1034,14.1034,14.094,14.094,24800.0
2014-06-10 13:00:00,15.12,15.12,15.11,15.11,1600.0,14.0847,14.0847,14.0754,14.0754,1600.0
2014-06-10 13:30:00,15.13,15.15,15.12,15.15,29600.0,14.094,14.1127,14.0847,14.1127,29600.0
2014-06-10 14:00:00,15.15,15.15,15.13,15.14,57600.0,14.1127,14.1127,14.094,14.1034,57600.0
2014-06-10 14:30:00,15.14,15.14,15.13,15.13,9600.0,14.1034,14.1034,14.094,14.094,9600.0
2014-06-10 15:00:00,15.15,15.18,15.15,15.16,76000.0,14.1127,14.1406,14.1127,14.122,76000.0
2014-06-10 15:30:00,15.16,15.18,15.14,15.18,164800.0,14.122,14.1406,14.1034,14.1406,164800.0
2014-06-11 09:30:00,15.02,15.03,14.96,14.97,173600.0,13.9916,14.0009,13.9357,13.945,173600.0
2014-06-11 10:00:00,14.98,15.01,14.93,14.93,213600.0,13.9543,13.9823,13.9077,13.9077,213600.0
2014-06-11 10:30:00,14.93,14.96,14.91,14.91,76000.0,13.9077,13.9357,13.8891,13.8891,76000.0
2014-06-11 11:00:00,14.91,14.94,14.91,14.93,76800.0,13.8891,13.9171,13.8891,13.9077,76800.0
2014-06-11 11:30:00,14.93,14.95,14.92,14.95,8000.0,13.9077,13.9264,13.8984,13.9264,8000.0
2014-06-11 12:00:00,14.95,14.95,14.94,14.94,53600.0,13.9264,13.9264,13.9171,13.9171,53600.0
2014-06-11 12:30:00,14.94,14.94,14.94,14.94,7200.0,13.9171,13.9171,13.9171,13.9171,7200.0
2014-06-11 13:00:00,14.93,14.93,14.9,14.92,74400.0,13.9077,13.9077,13.8798,13.8984,74400.0
2014-06-11 13:30:00,14.92,14.93,14.87,14.87,116000.0,13.8984,13.9077,13.8518,13.8518,116000.0
2014-06-11 14:00:00,14.87,14.88,14.85,14.88,69600.0,13.8518,13.8612,13.8332,13.8612,69600.0
2014-06-11 14:30:00,14.88,14.89,14.87,14.88,27200.0,13.8612,13.8705,13.8518,13.8612,27200.0
2014-06-11 15:00:00,14.89,14.91,14.88,14.9,69600.0,13.8705,13.8891,13.8612,13.8798,69600.0
2014-06-11 15:30:00,14.92,14.95,14.89,14.91,279200.0,13.8984,13.9264,13.8705,13.8891,279200.0
2014-06-12 09:30:00,14.9,14.9,14.81,14.84,142400.0,13.8798,13.8798,13.796,13.8239,142400.0
2014-06-12 10:00:00,14.84,14.86,14.77,14.78,102400.0,13.8239,13.8425,13.7587,13.768,102400.0
2014-06-12 10:30:00,14.77,14.8,14.73,14.74,236000.0,13.7587,13.7866,13.7214,13.7307,236000.0
2014-06-12 11:00:00,14.74,14.82,14.74,14.81,122400.0,13.7307,13.8053,13.7307,13.796,122400.0
2014-06-12 11:30:00,14.81,14.81,14.77,14.77,19200.0,13.796,13.796,13.7587,13.7587,19200.0
2014-06-12 12:00:00,14.76,14.77,14.74,14.77,36000.0,13.7494,13.7587,13.7307,13.7587,36000.0
2014-06-12 12:30:00,14.78,14.78,14.71,14.74,72000.0,13.768,13.768,13.7028,13.7307,72000.0
2014-06-12 13:00:00,14.74,14.75,14.7,14.7,68000.0,13.7307,13.7401,13.6935,13.6935,68000.0
2014-06-12 13:30:00,14.7,14.7,14.62,14.63,195200.0,13.6935,13.6935,13.619,13.6283,195200.0
2014-06-12 14:00:00,14.63,14.66,14.62,14.63,117600.0,13.6283,13.6562,13.619,13.6283,117600.0
2014-06-12 14:30:00,14.63,14.63,14.6,14.6,59200.0,13.6283,13.6283,13.6003,13.6003,59200.0
2014-06-12 15:00:00,14.61,14.64,14.57,14.59,228800.0,13.6096,13.6376,13.5724,13.591,228800.0
2014-06-12 15:30:00,14.59,14.65,14.55,14.63,173600.0,13.591,13.6469,13.5538,13.6283,173600.0
2014-06-13 09:30:00,14.7,14.7,14.61,14.64,272000.0,13.6935,13.6935,13.6096,13.6376,272000.0
2014-06-13 10:00:00,14.63,14.71,14.59,14.71,126400.0,13.6283,13.7028,13.591,13.7028,126400.0
2014-06-13 10:30:00,14.71,14.77,14.71,14.73,100000.0,13.7028,13.7587,13.7028,13.7214,100000.0
2014-06-13 11:00:00,14.74,14.77,14.73,14.73,73600.0,13.7307,13.7587,13.7214,13.7214,73600.0
2014-06-13 11:30:00,14.71,14.71,14.69,14.71,30400.0,13.7028,13.7028,13.6842,13.7028,30400.0
2014-06-13 12:00:00,14.72,14.74,14.72,14.73,72800.0,13.7121,13.7307,13.7121,13.7214,72800.0
2014-06-13 12:30:00,14.71,14.71,14.68,14.69,72000.0,13.7028,13.7028,13.6749,13.6842,72000.0
2014-06-13 13:00:00,14.69,14.7,14.66,14.67,18400.0,13.6842,13.6935,13.6562,13.6655,18400.0
2014-06-13 13:30:00,14.68,14.71,14.66,14.7,101600.0,13.6749,13.7028,13.6562,13.6935,101600.0
2014-06-13 14:00:00,14.7,14.72,14.7,14.72,5600.0,13.6935,13.7121,13.6935,13.7121,5600.0
2014-06-13 14:30:00,14.71,14.71,14.69,14.71,16800.0,13.7028,13.7028,13.6842,13.7028,16800.0
2014-06-13 15:00:00,14.72,14.76,14.66,14.66,61600.0,13.7121,13.7494,13.6562,13.6562,61600.0
2014-06-13 15:30:00,14.65,14.73,14.64,14.72,144800.0,13.6469,13.7214,13.6376,13.7121,144800.0
2014-06-16 09:30:00,14.64,14.71,14.59,14.7,111200.0,13.6376,13.7028,13.591,13.6935,111200.0
2014-06-16 10:00:00,14.69,14.79,14.68,14.78,52800.0,13.6842,13.7773,13.6749,13.768,52800.0
2014-06-16 10:30:00,14.78,14.79,14.75,14.75,24800.0,13.768,13.7773,13.7401,13.7401,24800.0
2014-06-16 11:00:00,14.77,14.77,14.65,14.66,77600.0,13.7587,13.7587,13.6469,13.6562,77600.0
2014-06-16 11:30:00,14.65,14.65,14.6,14.61,28000.0,13.6469,13.6469,13.6003,13.6096,28000.0
2014-06-16 12:00:00,14.62,14.71,14.62,14.71,49600.0,13.619,13.7028,13.619,13.7028,49600.0
2014-06-16 12:30:00,14.68,14.71,14.68,14.71,6400.0,13.6749,13.7028,13.6749,13.7028,6400.0
2014-06-16 13:00:00,14.7,14.78,14.7,14.78,60800.0,13.6935,13.768,13.6935,13.768,60800.0
2014-06-16 13:30:00,14.8,14.81,14.77,14.77,36000.0,13.7866,13.796,13.7587,13.7587,36000.0
2014-06-16 14:00:00,14.76,14.76,14.75,14.76,13600.0,13.7494,13.7494,13.7401,13.7494,13600.0
2014-06-16 14:30:00,14.76,14.76,14.73,14.73,38400.0,13.7494,13.7494,13.7214,13.7214,38400.0
2014-06-16 15:00:00,14.71,14.72,14.68,14.7,38400.0,13.7028,13.7121,13.6749,13.6935,38400.0
2014-06-16 15:30:00,14.72,14.76,14.71,14.75,87200.0,13.7121,13.7494,13.7028,13.7401,87200.0
2014-06-17 09:30:00,14.65,14.76,14.61,14.74,101600.0,13.6469,13.7494,13.6096,13.7307,101600.0
2014-06-17 10:00:00,14.75,14.83,14.74,14.8,93600.0,13.7401,13.8146,13.7307,13.7866,93600.0
2014-06-17 10:30:00,14.8,14.8,14.69,14.72,39200.0,13.7866,13.7866,13.6842,13.7121,39200.0
2014-06-17 11:00:00,14.73,14.74,14.69,14.73,54400.0,13.7214,13.7307,13.6842,13.7214,54400.0
2014-06-17 11:30:00,14.73,14.77,14.73,14.77,44800.0,13.7214,13.7587,13.7214,13.7587,44800.0
2014-06-17 12:00:00,14.77,14.8,14.76,14.79,26400.0,13.7587,13.7866,13.7494,13.7773,26400.0
2014-06-17 12:30:00,14.8,14.83,14.79,14.83,41600.0,13.7866,13.8146,13.7773,13.8146,41600.0
2014-06-17 13:00:00,14.81,14.81,14.78,14.78,14400.0,13.796,13.796,13.768,13.768,14400.0
2014-06-17 13:30:00,14.81,14.84,14.8,14.81,56000.0,13.796,13.8239,13.7866,13.796,56000.0
2014-06-17 14:00:00,14.83,14.87,14.8,14.85,80000.0,13.8146,13.8518,13.7866,13.8332,80000.0
2014-06-17 14:30:00,14.85,14.85,14.83,14.83,20000.0,13.8332,13.8332,13.8146,13.8146,20000.0
2014-06-17 15:00:00,14.86,14.86,14.81,14.81,94400.0,13.8425,13.8425,13.796,13.796,94400.0
2014-06-17 15:30:00,14.82,14.86,14.81,14.83,125600.0,13.8053,13.8425,13.796,13.8146,125600.0
2014-06-18 09:30:00,14.83,14.83,14.74,14.83,42400.0,13.8146,13.8146,13.7307,13.8146,42400.0
2014-06-18 10:00:00,14.83,14.83,14.76,14.77,27200.0,13.8146,13.8146,13.7494,13.7587,27200.0
2014-06-18 10:30:00,14.76,14.77,14.69,14.69,36800.0,13.7494,13.7587,13.6842,13.6842,36800.0
2014-06-18 11:00:00,14.68,14.72,14.68,14.72,63200.0,13.6749,13.7121,13.6749,13.7121,63200.0
2014-06-18 11:30:00,14.72,14.73,14.72,14.72,9600.0,13.7121,13.7214,13.7121,13.7121,9600.0
2014-06-18 12:00:00,14.72,14.72,14.72,14.72,1600.0,13.7121,13.7121,13.7121,13.7121,1600.0
2014-06-18 12:30:00,14.77,14.79,14.77,14.79,34400.0,13.7587,13.7773,13.7587,13.7773,34400.0
2014-06-18 13:00:00,14.8,14.8,14.79,14.79,46400.0,13.7866,13.7866,13.7773,13.7773,46400.0
2014-06-18 13:30:00,14.76,14.77,14.73,14.75,17600.0,13.7494,13.7587,13.7214,13.7401,17600.0
2014-06-18 14:00:00,14.74,14.89,14.69,14.88,178400.0,13.7307,13.8705,13.6842,13.8612,178400.0
2014-06-18 14:30:00,14.89,14.94,14.87,14.93,92800.0,13.8705,13.9171,13.8518,13.9077,92800.0
2014-06-18 15:00:00,14.93,15.03,14.93,15.02,150400.0,13.9077,14.0009,13.9077,13.9916,150400.0
2014-06-18 15:30:00,15.03,15.09,15.01,15.07,279200.0,14.0009,14.0568,13.9823,14.0381,279200.0
2014-06-19 09:30:00,15.09,15.13,15.03,15.08,159200.0,14.0568,14.094,14.0009,14.0475,159200.0
2014-06-19 10:00:00,15.08,15.11,15.06,15.08,65600.0,14.0475,14.0754,14.0288,14.0475,65600.0
2014-06-19 10:30:00,15.08,15.1,15.03,15.03,68000.0,14.0475,14.0661,14.0009,14.0009,68000.0
2014-06-19 11:00:00,15.02,15.03,15.0,15.01,42400.0,13.9916,14.0009,13.9729,13.9823,42400.0
2014-06-19 11:30:00,14.99,15.01,14.99,14.99,20000.0,13.9636,13.9823,13.9636,13.9636,20000.0
2014-06-19 12:00:00,15.0,15.04,15.0,15.02,20000.0,13.9729,14.0102,13.9729,13.9916,20000.0
2014-06-19 12:30:00,15.01,15.03,15.0,15.03,25600.0,13.9823,14.0009,13.9729,14.0009,25600.0
2014-06-19 13:00:00,15.01,15.01,14.96,14.99,56800.0,13.9823,13.9823,13.9357,13.9636,56800.0
2014-06-19 13:30:00,15.01,15.03,14.99,15.02,20800.0,13.9823,14.0009,13.9636,13.9916,20800.0
2014-06-19 14:00:00,15.02,15.06,15.02,15.05,24800.0,13.9916,14.0288,13.9916,14.0195,24800.0
2014-06-19 14:30:00,15.03,15.06,15.03,15.06,9600.0,14.0009,14.0288,14.0009,14.0288,9600.0
2014-06-19 15:00:00,15.06,15.09,15.05,15.09,30400.0,14.0288,14.0568,14.0195,14.0568,30400.0
2014-06-19 15:30:00,15.1,15.12,15.09,15.11,110400.0,14.0661,14.0847,14.0568,14.0754,110400.0
2014-06-20 09:30:00,15.23,15.23,15.16,15.23,236800.0,14.1872,14.1872,14.122,14.1872,236800.0
2014-06-20 10:00:00,15.22,15.25,15.19,15.2,144000.0,14.1779,14.2058,14.1499,14.1592,144000.0
2014-06-20 10:30:00,15.2,15.25,15.2,15.25,88800.0,14.1592,14.2058,14.1592,14.2058,88800.0
2014-06-20 11:00:00,15.25,15.28,15.24,15.24,64800.0,14.2058,14.2338,14.1965,14.1965,64800.0
2014-06-20 11:30:00,15.23,15.25,15.22,15.22,69600.0,14.1872,14.2058,14.1779,14.1779,69600.0
2014-06-20 12:00:00,15.24,15.24,15.21,15.22,18400.0,14.1965,14.1965,14.1686,14.1779,18400.0
2014-06-20 12:30:00,15.22,15.22,15.21,15.21,2400.0,14.1779,14.1779,14.1686,14.1686,2400.0
2014-06-20 13:00:00,15.21,15.21,15.18,15.19,56800.0,14.1686,14.1686,14.1406,14.1499,56800.0
2014-06-20 13:30:00,15.18,15.2,15.18,15.2,24800.0,14.1406,14.1592,14.1406,14.1592,24800.0
2014-06-20 14:00:00,15.2,15.22,15.19,15.21,44000.0,14.1592,14.1779,14.1499,14.1686,44000.0
2014-06-20 14:30:00,15.21,15.21,15.19,15.19,57600.0,14.1686,14.1686,14.1499,14.1499,57600.0
2014-06-20 15:00:00,15.19,15.2,15.19,15.19,22400.0,14.1499,14.1592,14.1499,14.1499,22400.0
2014-06-20 15:30:00,15.2,15.22,15.19,15.2,162400.0,14.1592,14.1779,14.1499,14.1592,162400.0
2014-06-23 09:30:00,15.18,15.19,15.05,15.13,188800.0,14.1406,14.1499,14.0195,14.094,188800.0
2014-06-23 10:00:00,15.13,15.16,15.09,15.09,56800.0,14.094,14.122,14.0568,14.0568,56800.0
2014-06-23 10:30:00,15.11,15.14,15.09,15.1,55200.0,14.0754,14.1034,14.0568,14.0661,55200.0
2014-06-23 11:00:00,15.1,15.12,15.08,15.08,44000.0,14.0661,14.0847,14.0475,14.0475,44000.0
2014-06-23 11:30:00,15.09,15.09,15.07,15.09,17600.0,14.0568,14.0568,14.0381,14.0568,17600.0
2014-06-23 12:00:00,15.11,15.11,15.11,15.11,11200.0,14.0754,14.0754,14.0754,14.0754,11200.0
2014-06-23 12:30:00,15.12,15.12,15.11,15.11,20800.0,14.0847,14.0847,14.0754,14.0754,20800.0
2014-06-23 13:00:00,15.11,15.11,15.08,15.09,46400.0,14.0754,14.0754,14.0475,14.0568,46400.0
2014-06-23 13:30:00,15.09,15.11,15.08,15.1,10400.0,14.0568,14.0754,14.0475,14.0661,10400.0
2014-06-23 14:00:00,15.11,15.13,15.1,15.12,29600.0,14.0754,14.094,14.0661,14.0847,29600.0
2014-06-23 14:30:00,15.12,15.13,15.1,15.13,52800.0,14.0847,14.094,14.0661,14.094,52800.0
2014-06-23 15:00:00,15.13,15.13,15.11,15.12,106400.0,14.094,14.094,14.0754,14.0847,106400.0
2014-06-23 15:30:00,15.13,15.16,15.12,15.15,122400.0,14.094,14.122,14.0847,14.1127,122400.0
2014-06-24 09:30:00,15.08,15.15,15.05,15.12,196000.0,14.0475,14.1127,14.0195,14.0847,196000.0
2014-06-24 10:00:00,15.12,15.22,15.12,15.22,308800.0,14.0847,14.1779,14.0847,14.1779,308800.0
2014-06-24 10:30:00,15.22,15.24,15.21,15.23,272800.0,14.1779,14.1965,14.1686,14.1872,272800.0
2014-06-24 11:00:00,15.24,15.25,15.22,15.22,108000.0,14.1965,14.2058,14.1779,14.1779,108000.0
2014-06-24 11:30:00,15.23,15.23,15.2,15.22,121600.0,14.1872,14.1872,14.1592,14.1779,121600.0
2014-06-24 12:00:00,15.22,15.22,15.18,15.19,24000.0,14.1779,14.1779,14.1406,14.1499,24000.0
2014-06-24 12:30:00,15.19,15.19,15.13,15.13,121600.0,14.1499,14.1499,14.094,14.094,121600.0
2014-06-24 13:00:00,15.13,15.13,15.01,15.03,288800.0,14.094,14.094,13.9823,14.0009,288800.0
2014-06-24 13:30:00,15.03,15.06,14.99,14.99,212800.0,14.0009,14.0288,13.9636,13.9636,212800.0
2014-06-24 14:00:00,14.99,15.04,14.96,14.96,88800.0,13.9636,14.0102,13.9357,13.9357,88800.0
2014-06-24 14:30:00,14.96,14.98,14.94,14.97,117600.0,13.9357,13.9543,13.9171,13.945,117600.0
2014-06-24 15:00:00,14.95,14.96,14.81,14.84,586400.0,13.9264,13.9357,13.796,13.8239,586400.0
2014-06-24 15:30:00,14.84,14.91,14.81,14.85,420800.0,13.8239,13.8891,13.796,13.8332,420800.0
2014-06-25 09:30:00,14.73,14.93,14.73,14.91,100000.0,13.7393,13.9259,13.7393,13.9072,100000.0
2014-06-25 10:00:00,14.9,14.94,14.86,14.89,181600.0,13.8979,13.9352,13.8606,13.8885,181600.0
2014-06-25 10:30:00,14.9,14.99,14.86,14.99,103200.0,13.8979,13.9818,13.8606,13.9818,103200.0
2014-06-25 11:00:00,14.99,15.0,14.95,14.97,119200.0,13.9818,13.9912,13.9445,13.9632,119200.0
2014-06-25 11:30:00,14.96,14.96,14.9,14.9,71200.0,13.9538,13.9538,13.8979,13.8979,71200.0
2014-06-25 12:00:00,14.91,14.92,14.87,14.9,24800.0,13.9072,13.9165,13.8699,13.8979,24800.0
2014-06-25 12:30:00,14.9,14.9,14.88,14.88,6400.0,13.8979,13.8979,13.8792,13.8792,6400.0
2014-06-25 13:00:00,14.92,14.94,14.9,14.9,44000.0,13.9165,13.9352,13.8979,13.8979,44000.0
2014-06-25 13:30:00,14.91,14.96,14.91,14.94,3200.0,13.9072,13.9538,13.9072,13.9352,3200.0
2014-06-25 14:00:00,14.94,14.95,14.91,14.94,26400.0,13.9352,13.9445,13.9072,13.9352,26400.0
2014-06-25 14:30:00,14.94,14.95,14.9,14.92,104000.0,13.9352,13.9445,13.8979,13.9165,104000.0
2014-06-25 15:00:00,14.91,14.94,14.89,14.93,54400.0,13.9072,13.9352,13.8885,13.9259,54400.0
2014-06-25 15:30:00,14.94,14.98,14.94,14.96,94400.0,13.9352,13.9725,13.9352,13.9538,94400.0
2014-06-26 09:30:00,14.95,14.95,14.62,14.64,401600.0,13.9445,13.9445,13.6367,13.6554,401600.0
2014-06-26 10:00:00,14.64,14.74,14.64,14.72,133600.0,13.6554,13.7486,13.6554,13.73,133600.0
2014-06-26 10:30:00,14.73,14.73,14.66,14.71,59200.0,13.7393,13.7393,13.674,13.7207,59200.0
2014-06-26 11:00:00,14.74,14.79,14.7,14.73,115200.0,13.7486,13.7953,13.7113,13.7393,115200.0
2014-06-26 11:30:00,14.74,14.77,14.72,14.77,11200.0,13.7486,13.7766,13.73,13.7766,11200.0
2014-06-26 12:00:00,14.77,14.77,14.73,14.74,6400.0,13.7766,13.7766,13.7393,13.7486,6400.0
2014-06-26 12:30:00,14.74,14.77,14.73,14.73,19200.0,13.7486,13.7766,13.7393,13.7393,19200.0
2014-06-26 13:00:00,14.73,14.86,14.73,14.85,154400.0,13.7393,13.8606,13.7393,13.8512,154400.0
2014-06-26 13:30:00,14.85,14.89,14.85,14.87,120800.0,13.8512,13.8885,13.8512,13.8699,120800.0
2014-06-26 14:00:00,14.88,14.89,14.86,14.86,25600.0,13.8792,13.8885,13.8606,13.8606,25600.0
2014-06-26 14:30:00,14.88,14.88,14.85,14.87,35200.0,13.8792,13.8792,13.8512,13.8699,35200.0
2014-06-26 15:00:00,14.86,14.91,14.86,14.88,110400.0,13.8606,13.9072,13.8606,13.8792,110400.0
2014-06-26 15:30:00,14.89,14.9,14.87,14.9,156000.0,13.8885,13.8979,13.8699,13.8979,156000.0
2014-06-27 09:30:00,14.82,14.87,14.81,14.83,174400.0,13.8233,13.8699,13.8139,13.8326,174400.0
2014-06-27 10:00:00,14.85,14.85,14.76,14.81,72000.0,13.8512,13.8512,13.7673,13.8139,72000.0
2014-06-27 10:30:00,14.82,14.86,14.82,14.84,22400.0,13.8233,13.8606,13.8233,13.8419,22400.0
2014-06-27 11:00:00,14.85,14.85,14.82,14.83,29600.0,13.8512,13.8512,13.8233,13.8326,29600.0
2014-06-27 11:30:00,14.83,14.83,14.81,14.83,35200.0,13.8326,13.8326,13.8139,13.8326,35200.0
2014-06-27 12:00:00,14.81,14.82,14.8,14.82,28000.0,13.8139,13.8233,13.8046,13.8233,28000.0
2014-06-27 12:30:00,14.81,14.81,14.8,14.8,8000.0,13.8139,13.8139,13.8046,13.8046,8000.0
2014-06-27 13:00:00,14.8,14.8,14.7,14.72,85600.0,13.8046,13.8046,13.7113,13.73,85600.0
2014-06-27 13:30:00,14.72,14.74,14.7,14.74,41600.0,13.73,13.7486,13.7113,13.7486,41600.0
2014-06-27 14:00:00,14.76,14.83,14.76,14.82,193600.0,13.7673,13.8326,13.7673,13.8233,193600.0
2014-06-27 14:30:00,14.8,14.82,14.75,14.75,25600.0,13.8046,13.8233,13.758,13.758,25600.0
2014-06-27 15:00:00,14.76,14.81,14.76,14.8,73600.0,13.7673,13.8139,13.7673,13.8046,73600.0
2014-06-27 15:30:00,14.81,14.94,14.81,14.91,436800.0,13.8139,13.9352,13.8139,13.9072,436800.0
2014-06-30 09:30:00,14.86,14.88,14.78,14.83,118400.0,13.8606,13.8792,13.7859,13.8326,118400.0
2014-06-30 10:00:00,14.83,14.96,14.82,14.92,206400.0,13.8326,13.9538,13.8233,13.9165,206400.0
2014-06-30 10:30:00,14.92,14.94,14.85,14.85,55200.0,13.9165,13.9352,13.8512,13.8512,55200.0
2014-06-30 11:00:00,14.85,14.93,14.81,14.91,92000.0,13.8512,13.9259,13.8139,13.9072,92000.0
2014-06-30 11:30:00,14.89,14.9,14.86,14.88,30400.0,13.8885,13.8979,13.8606,13.8792,30400.0
2014-06-30 12:00:00,14.88,14.89,14.86,14.89,21600.0,13.8792,13.8885,13.8606,13.8885,21600.0
2014-06-30 12:30:00,14.88,14.88,14.85,14.86,11200.0,13.8792,13.8792,13.8512,13.8606,11200.0
2014-06-30 13:00:00,14.85,14.88,14.85,14.87,11200.0,13.8512,13.8792,13.8512,13.8699,11200.0
2014-06-30 13:30:00,14.86,14.88,14.86,14.88,19200.0,13.8606,13.8792,13.8606,13.8792,19200.0
2014-06-30 14:00:00,14.88,14.91,14.88,14.9,29600.0,13.8792,13.9072,13.8792,13.8979,29600.0
2014-06-30 14:30:00,14.9,14.9,14.85,14.85,219200.0,13.8979,13.8979,13.8512,13.8512,219200.0
2014-06-30 15:00:00,14.84,14.88,14.83,14.87,144800.0,13.8419,13.8792,13.8326,13.8699,144800.0
2014-06-30 15:30:00,14.87,14.87,14.79,14.84,132000.0,13.8699,13.8699,13.7953,13.8419,132000.0
2014-07-01 09:30:00,14.95,15.14,14.93,15.11,474400.0,13.9445,14.1217,13.9259,14.0938,474400.0
2014-07-01 10:00:00,15.09,15.16,15.06,15.1,116800.0,14.0751,14.1404,14.0471,14.0844,116800.0
2014-07-01 10:30:00,15.12,15.17,15.12,15.16,68800.0,14.1031,14.1497,14.1031,14.1404,68800.0
2014-07-01 11:00:00,15.16,15.19,15.15,15.18,99200.0,14.1404,14.1684,14.1311,14.159,99200.0
2014-07-01 11:30:00,15.17,15.22,15.17,15.18,134400.0,14.1497,14.1964,14.1497,14.159,134400.0
2014-07-01 12:00:00,15.19,15.21,15.18,15.2,34400.0,14.1684,14.187,14.159,14.1777,34400.0
2014-07-01 12:30:00,15.2,15.23,15.2,15.22,122400.0,14.1777,14.2057,14.1777,14.1964,122400.0
2014-07-01 13:00:00,15.23,15.3,15.22,15.29,98400.0,14.2057,14.271,14.1964,14.2616,98400.0
2014-07-01 13:30:00,15.29,15.29,15.26,15.27,42400.0,14.2616,14.2616,14.2337,14.243,42400.0
2014-07-01 14:00:00,15.25,15.27,15.25,15.26,28000.0,14.2243,14.243,14.2243,14.2337,28000.0
2014-07-01 14:30:00,15.22,15.24,15.22,15.24,42400.0,14.1964,14.215,14.1964,14.215,42400.0
2014-07-01 15:00:00,15.23,15.26,15.21,15.24,68000.0,14.2057,14.2337,14.187,14.215,68000.0
2014-07-01 15:30:00,15.25,15.26,15.19,15.19,166400.0,14.2243,14.2337,14.1684,14.1684,166400.0
2014-07-02 09:30:00,15.2,15.26,15.18,15.21,202400.0,14.1777,14.2337,14.159,14.187,202400.0
2014-07-02 10:00:00,15.22,15.24,15.2,15.21,40800.0,14.1964,14.215,14.1777,14.187,40800.0
2014-07-02 10:30:00,15.22,15.24,15.21,15.23,67200.0,14.1964,14.215,14.187,14.2057,67200.0
2014-07-02 11:00:00,15.22,15.26,15.19,15.2,83200.0,14.1964,14.2337,14.1684,14.1777,83200.0
2014-07-02 11:30:00,15.21,15.22,15.2,15.22,6400.0,14.187,14.1964,14.1777,14.1964,6400.0
2014-07-02 12:00:00,15.22,15.23,15.21,15.23,21600.0,14.1964,14.2057,14.187,14.2057,21600.0
2014-07-02 12:30:00,15.22,15.23,15.21,15.23,12000.0,14.1964,14.2057,14.187,14.2057,12000.0
2014-07-02 13:00:00,15.21,15.24,15.21,15.24,18400.0,14.187,14.215,14.187,14.215,18400.0
2014-07-02 13:30:00,15.25,15.25,15.21,15.21,11200.0,14.2243,14.2243,14.187,14.187,11200.0
2014-07-02 14:00:00,15.22,15.23,15.22,15.23,4800.0,14.1964,14.2057,14.1964,14.2057,4800.0
2014-07-02 14:30:00,15.24,15.24,15.23,15.23,30400.0,14.215,14.215,14.2057,14.2057,30400.0
2014-07-02 15:00:00,15.24,15.24,15.22,15.23,32000.0,14.215,14.215,14.1964,14.2057,32000.0
2014-07-02 15:30:00,15.24,15.25,15.21,15.24,130400.0,14.215,14.2243,14.187,14.215,130400.0
2014-07-03 09:30:00,15.37,15.45,15.33,15.4,248000.0,14.3363,14.4109,14.299,14.3642,248000.0
2014-07-03 10:00:00,15.43,15.45,15.38,15.41,120800.0,14.3922,14.4109,14.3456,14.3736,120800.0
2014-07-03 10:30:00,15.41,15.43,15.41,15.42,23200.0,14.3736,14.3922,14.3736,14.3829,23200.0
2014-07-03 11:00:00,15.42,15.44,15.42,15.43,56800.0,14.3829,14.4016,14.3829,14.3922,56800.0
2014-07-03 11:30:00,15.44,15.47,15.44,15.47,81600.0,14.4016,14.4295,14.4016,14.4295,81600.0
2014-07-03 12:00:00,15.48,15.51,15.47,15.5,83200.0,14.4389,14.4668,14.4295,14.4575,83200.0
2014-07-03 12:30:00,15.5,15.5,15.42,15.49,187200.0,14.4575,14.4575,14.3829,14.4482,187200.0
2014-07-07 09:30:00,15.37,15.37,15.29,15.33,373600.0,14.3363,14.3363,14.2616,14.299,373600.0
2014-07-07 10:00:00,15.32,15.39,15.31,15.37,95200.0,14.2896,14.3549,14.2803,14.3363,95200.0
2014-07-07 10:30:00,15.37,15.38,15.3,15.31,41600.0,14.3363,14.3456,14.271,14.2803,41600.0
2014-07-07 11:00:00,15.29,15.33,15.29,15.32,60000.0,14.2616,14.299,14.2616,14.2896,60000.0
2014-07-07 11:30:00,15.31,15.31,15.28,15.31,44000.0,14.2803,14.2803,14.2523,14.2803,44000.0
2014-07-07 12:00:00,15.34,15.37,15.34,15.35,31200.0,14.3083,14.3363,14.3083,14.3176,31200.0
2014-07-07 12:30:00,15.33,15.33,15.3,15.3,17600.0,14.299,14.299,14.271,14.271,17600.0
2014-07-07 13:00:00,15.33,15.33,15.33,15.33,4000.0,14.299,14.299,14.299,14.299,4000.0
2014-07-07 13:30:00,15.35,15.39,15.35,15.37,63200.0,14.3176,14.3549,14.3176,14.3363,63200.0
2014-07-07 14:00:00,15.36,15.37,15.35,15.36,36800.0,14.3269,14.3363,14.3176,14.3269,36800.0
2014-07-07 14:30:00,15.33,15.35,15.3,15.33,52800.0,14.299,14.3176,14.271,14.299,52800.0
2014-07-07 15:00:00,15.33,15.34,15.33,15.33,6400.0,14.299,14.3083,14.299,14.299,6400.0
2014-07-07 15:30:00,15.33,15.37,15.33,15.36,92000.0,14.299,14.3363,14.299,14.3269,92000.0
2014-07-08 09:30:00,15.27,15.27,15.12,15.17,171200.0,14.243,14.243,14.1031,14.1497,171200.0
2014-07-08 10:00:00,15.17,15.17,15.04,15.09,144800.0,14.1497,14.1497,14.0285,14.0751,144800.0
2014-07-08 10:30:00,15.06,15.13,15.02,15.11,86400.0,14.0471,14.1124,14.0098,14.0938,86400.0
2014-07-08 11:00:00,15.1,15.1,14.99,14.99,84000.0,14.0844,14.0844,13.9818,13.9818,84000.0
2014-07-08 11:30:00,14.98,15.05,14.98,15.03,124000.0,13.9725,14.0378,13.9725,14.0191,124000.0
2014-07-08 12:00:00,15.04,15.04,14.98,15.01,89600.0,14.0285,14.0285,13.9725,14.0005,89600.0
2014-07-08 12:30:00,15.04,15.06,15.0,15.06,197600.0,14.0285,14.0471,13.9912,14.0471,197600.0
2014-07-08 13:00:00,15.05,15.1,15.04,15.1,40800.0,14.0378,14.0844,14.0285,14.0844,40800.0
2014-07-08 13:30:00,15.1,15.15,15.1,15.15,88800.0,14.0844,14.1311,14.0844,14.1311,88800.0
2014-07-08 14:00:00,15.13,15.13,15.1,15.12,48000.0,14.1124,14.1124,14.0844,14.1031,48000.0
2014-07-08 14:30:00,15.11,15.12,15.09,15.1,60800.0,14.0938,14.1031,14.0751,14.0844,60800.0
2014-07-08 15:00:00,15.07,15.1,15.05,15.08,116000.0,14.0564,14.0844,14.0378,14.0658,116000.0
2014-07-08 15:30:00,15.08,15.1,15.06,15.09,312000.0,14.0658,14.0844,14.0471,14.0751,312000.0
2014-07-09 09:30:00,15.18,15.23,15.1,15.12,297600.0,14.159,14.2057,14.0844,14.1031,297600.0
2014-07-09 10:00:00,15.12,15.16,15.09,15.15,139200.0,14.1031,14.1404,14.0751,14.1311,139200.0
2014-07-09 10:30:00,15.14,15.21,15.14,15.17,136800.0,14.1217,14.187,14.1217,14.1497,136800.0
2014-07-09 11:00:00,15.16,15.17,15.13,15.16,58400.0,14.1404,14.1497,14.1124,14.1404,58400.0
2014-07-09 11:30:00,15.16,15.16,15.13,15.15,13600.0,14.1404,14.1404,14.1124,14.1311,13600.0
2014-07-09 12:00:00,15.15,15.17,15.15,15.17,44000.0,14.1311,14.1497,14.1311,14.1497,44000.0
2014-07-09 12:30:00,15.17,15.19,15.17,15.17,20800.0,14.1497,14.1684,14.1497,14.1497,20800.0
2014-07-09 13:00:00,15.19,15.21,15.19,15.19,21600.0,14.1684,14.187,14.1684,14.1684,21600.0
2014-07-09 13:30:00,15.18,15.21,15.18,15.21,70400.0,14.159,14.187,14.159,14.187,70400.0
2014-07-09 14:00:00,15.19,15.29,15.13,15.29,388800.0,14.1684,14.2616,14.1124,14.2616,388800.0
2014-07-09 14:30:00,15.26,15.29,15.24,15.28,117600.0,14.2337,14.2616,14.215,14.2523,117600.0
2014-07-09 15:00:00,15.27,15.32,15.26,15.28,32000.0,14.243,14.2896,14.2337,14.2523,32000.0
2014-07-09 15:30:00,15.27,15.31,15.25,15.28,231200.0,14.243,14.2803,14.2243,14.2523,231200.0
2014-07-10 09:30:00,14.82,14.9,14.78,14.86,552800.0,13.8233,13.8979,13.7859,13.8606,552800.0
2014-07-10 10:00:00,14.87,14.97,14.85,14.97,288800.0,13.8699,13.9632,13.8512,13.9632,288800.0
2014-07-10 10:30:00,14.96,15.04,14.92,15.04,262400.0,13.9538,14.0285,13.9165,14.0285,262400.0
2014-07-10 11:00:00,15.04,15.07,15.0,15.0,134400.0,14.0285,14.0564,13.9912,13.9912,134400.0
2014-07-10 11:30:00,15.0,15.02,14.97,15.02,38400.0,13.9912,14.0098,13.9632,14.0098,38400.0
2014-07-10 12:00:00,15.02,15.08,15.01,15.08,229600.0,14.0098,14.0658,14.0005,14.0658,229600.0
2014-07-10 12:30:00,15.1,15.1,15.03,15.05,141600.0,14.0844,14.0844,14.0191,14.0378,141600.0
2014-07-10 13:00:00,15.06,15.15,15.05,15.14,64800.0,14.0471,14.1311,14.0378,14.1217,64800.0
2014-07-10 13:30:00,15.15,15.21,15.15,15.15,112800.0,14.1311,14.187,14.1311,14.1311,112800.0
2014-07-10 14:00:00,15.16,15.17,15.13,15.16,112000.0,14.1404,14.1497,14.1124,14.1404,112000.0
2014-07-10 14:30:00,15.15,15.15,15.06,15.07,126400.0,14.1311,14.1311,14.0471,14.0564,126400.0
2014-07-10 15:00:00,15.05,15.11,15.04,15.11,122400.0,14.0378,14.0938,14.0285,14.0938,122400.0
2014-07-10 15:30:00,15.1,15.13,15.08,15.1,178400.0,14.0844,14.1124,14.0658,14.0844,178400.0
2014-07-11 09:30:00,15.06,15.11,14.94,15.0,235200.0,14.0471,14.0938,13.9352,13.9912,235200.0
2014-07-11 10:00:00,14.99,15.09,14.96,15.06,116800.0,13.9818,14.0751,13.9538,14.0471,116800.0
2014-07-11 10:30:00,15.07,15.07,15.0,15.02,47200.0,14.0564,14.0564,13.9912,14.0098,47200.0
2014-07-11 11:00:00,15.01,15.02,14.97,14.99,28000.0,14.0005,14.0098,13.9632,13.9818,28000.0
2014-07-11 11:30:00,15.01,15.05,15.0,15.0,36800.0,14.0005,14.0378,13.9912,13.9912,36800.0
2014-07-11 12:00:00,15.0,15.03,15.0,15.01,15200.0,13.9912,14.0191,13.9912,14.0005,15200.0
2014-07-11 12:30:00,15.02,15.03,15.02,15.02,4000.0,14.0098,14.0191,14.0098,14.0098,4000.0
2014-07-11 13:00:00,15.06,15.08,15.06,15.07,27200.0,14.0471,14.0658,14.0471,14.0564,27200.0
2014-07-11 13:30:00,15.06,15.08,15.06,15.08,30400.0,14.0471,14.0658,14.0471,14.0658,30400.0
2014-07-11 14:00:00,15.08,15.14,15.08,15.13,88000.0,14.0658,14.1217,14.0658,14.1124,88000.0
2014-07-11 14:30:00,15.13,15.15,15.12,15.12,50400.0,14.1124,14.1311,14.1031,14.1031,50400.0
2014-07-11 15:00:00,15.13,15.17,15.11,15.17,57600.0,14.1124,14.1497,14.0938,14.1497,57600.0
2014-07-11 15:30:00,15.16,15.18,15.14,15.16,126400.0,14.1404,14.159,14.1217,14.1404,126400.0
2014-07-14 09:30:00,15.42,15.55,15.4,15.49,354400.0,14.3829,14.5042,14.3642,14.4482,354400.0
2014-07-14 10:00:00,15.5,15.51,15.48,15.5,192000.0,14.4575,14.4668,14.4389,14.4575,192000.0
2014-07-14 10:30:00,15.51,15.53,15.5,15.52,31200.0,14.4668,14.4855,14.4575,14.4762,31200.0
2014-07-14 11:00:00,15.53,15.54,15.51,15.54,69600.0,14.4855,14.4948,14.4668,14.4948,69600.0
2014-07-14 11:30:00,15.54,15.54,15.5,15.52,35200.0,14.4948,14.4948,14.4575,14.4762,35200.0
2014-07-14 12:00:00,15.52,15.53,15.51,15.52,48000.0,14.4762,14.4855,14.4668,14.4762,48000.0
2014-07-14 12:30:00,15.52,15.52,15.48,15.49,36800.0,14.4762,14.4762,14.4389,14.4482,36800.0
2014-07-14 13:00:00,15.49,15.49,15.48,15.49,17600.0,14.4482,14.4482,14.4389,14.4482,17600.0
2014-07-14 13:30:00,15.5,15.5,15.49,15.49,40000.0,14.4575,14.4575,14.4482,14.4482,40000.0
2014-07-14 14:00:00,15.49,15.5,15.47,15.49,28800.0,14.4482,14.4575,14.4295,14.4482,28800.0
2014-07-14 14:30:00,15.48,15.5,15.48,15.5,23200.0,14.4389,14.4575,14.4389,14.4575,23200.0
2014-07-14 15:00:00,15.5,15.5,15.47,15.47,24800.0,14.4575,14.4575,14.4295,14.4295,24800.0
2014-07-14 15:30:00,15.47,15.49,15.45,15.46,132800.0,14.4295,14.4482,14.4109,14.4202,132800.0
2014-07-15 09:30:00,15.52,15.63,15.52,15.55,315200.0,14.4762,14.5788,14.4762,14.5042,315200.0
2014-07-15 10:00:00,15.58,15.61,15.46,15.5,172800.0,14.5321,14.5601,14.4202,14.4575,172800.0
2014-07-15 10:30:00,15.5,15.52,15.38,15.45,206400.0,14.4575,14.4762,14.3456,14.4109,206400.0
2014-07-15 11:00:00,15.44,15.5,15.42,15.46,192800.0,14.4016,14.4575,14.3829,14.4202,192800.0
2014-07-15 11:30:00,15.45,15.45,15.35,15.35,85600.0,14.4109,14.4109,14.3176,14.3176,85600.0
2014-07-15 12:00:00,15.38,15.41,15.32,15.41,46400.0,14.3456,14.3736,14.2896,14.3736,46400.0
2014-07-15 12:30:00,15.41,15.44,15.4,15.4,59200.0,14.3736,14.4016,14.3642,14.3642,59200.0
2014-07-15 13:00:00,15.4,15.49,15.39,15.45,142400.0,14.3642,14.4482,14.3549,14.4109,142400.0
2014-07-15 13:30:00,15.46,15.48,15.44,15.44,22400.0,14.4202,14.4389,14.4016,14.4016,22400.0
2014-07-15 14:00:00,15.45,15.52,15.44,15.5,79200.0,14.4109,14.4762,14.4016,14.4575,79200.0
2014-07-15 14:30:00,15.49,15.5,15.47,15.5,36000.0,14.4482,14.4575,14.4295,14.4575,36000.0
2014-07-15 15:00:00,15.51,15.51,15.44,15.46,33600.0,14.4668,14.4668,14.4016,14.4202,33600.0
2014-07-15 15:30:00,15.47,15.5,15.46,15.48,60000.0,14.4295,14.4575,14.4202,14.4389,60000.0
2014-07-16 09:30:00,15.65,15.69,15.59,15.62,303200.0,14.5974,14.6347,14.5415,14.5695,303200.0
2014-07-16 10:00:00,15.64,15.66,15.61,15.62,55200.0,14.5881,14.6068,14.5601,14.5695,55200.0
2014-07-16 10:30:00,15.62,15.63,15.56,15.58,63200.0,14.5695,14.5788,14.5135,14.5321,63200.0
2014-07-16 11:00:00,15.58,15.61,15.58,15.61,31200.0,14.5321,14.5601,14.5321,14.5601,31200.0
2014-07-16 11:30:00,15.6,15.61,15.56,15.6,53600.0,14.5508,14.5601,14.5135,14.5508,53600.0
2014-07-16 12:00:00,15.59,15.67,15.59,15.66,73600.0,14.5415,14.6161,14.5415,14.6068,73600.0
2014-07-16 12:30:00,15.65,15.67,15.65,15.65,40000.0,14.5974,14.6161,14.5974,14.5974,40000.0
2014-07-16 13:00:00,15.66,15.67,15.65,15.67,110400.0,14.6068,14.6161,14.5974,14.6161,110400.0
2014-07-16 13:30:00,15.67,15.7,15.67,15.69,54400.0,14.6161,14.6441,14.6161,14.6347,54400.0
2014-07-16 14:00:00,15.68,15.69,15.68,15.69,20000.0,14.6254,14.6347,14.6254,14.6347,20000.0
2014-07-16 14:30:00,15.69,15.69,15.63,15.65,90400.0,14.6347,14.6347,14.5788,14.5974,90400.0
2014-07-16 15:00:00,15.65,15.69,15.65,15.69,38400.0,14.5974,14.6347,14.5974,14.6347,38400.0
2014-07-16 15:30:00,15.69,15.69,15.65,15.69,152000.0,14.6347,14.6347,14.5974,14.6347,152000.0
2014-07-17 09:30:00,15.6,15.69,15.55,15.68,162400.0,14.5508,14.6347,14.5042,14.6254,162400.0
2014-07-17 10:00:00,15.69,15.74,15.68,15.74,94400.0,14.6347,14.6814,14.6254,14.6814,94400.0
2014-07-17 10:30:00,15.72,15.73,15.71,15.71,39200.0,14.6627,14.6721,14.6534,14.6534,39200.0
2014-07-17 11:00:00,15.7,15.7,15.54,15.54,143200.0,14.6441,14.6441,14.4948,14.4948,143200.0
2014-07-17 11:30:00,15.52,15.61,15.5,15.53,117600.0,14.4762,14.5601,14.4575,14.4855,117600.0
2014-07-17 12:00:00,15.52,15.54,15.46,15.53,104000.0,14.4762,14.4948,14.4202,14.4855,104000.0
2014-07-17 12:30:00,15.54,15.6,15.54,15.59,136800.0,14.4948,14.5508,14.4948,14.5415,136800.0
2014-07-17 13:00:00,15.59,15.67,15.59,15.6,152000.0,14.5415,14.6161,14.5415,14.5508,152000.0
2014-07-17 13:30:00,15.6,15.6,15.5,15.53,57600.0,14.5508,14.5508,14.4575,14.4855,57600.0
2014-07-17 14:00:00,15.51,15.54,15.46,15.47,64000.0,14.4668,14.4948,14.4202,14.4295,64000.0
2014-07-17 14:30:00,15.51,15.52,15.46,15.49,62400.0,14.4668,14.4762,14.4202,14.4482,62400.0
2014-07-17 15:00:00,15.46,15.46,15.32,15.35,208000.0,14.4202,14.4202,14.2896,14.3176,208000.0
2014-07-17 15:30:00,15.32,15.35,15.23,15.27,420800.0,14.2896,14.3176,14.2057,14.243,420800.0
2014-07-18 09:30:00,15.43,15.44,15.37,15.39,220000.0,14.3922,14.4016,14.3363,14.3549,220000.0
2014-07-18 10:00:00,15.4,15.42,15.36,15.41,58400.0,14.3642,14.3829,14.3269,14.3736,58400.0
2014-07-18 10:30:00,15.41,15.47,15.38,15.47,38400.0,14.3736,14.4295,14.3456,14.4295,38400.0
2014-07-18 11:00:00,15.48,15.51,15.47,15.48,22400.0,14.4389,14.4668,14.4295,14.4389,22400.0
2014-07-18 11:30:00,15.47,15.56,15.47,15.52,69600.0,14.4295,14.5135,14.4295,14.4762,69600.0
2014-07-18 12:00:00,15.52,15.57,15.52,15.56,68000.0,14.4762,14.5228,14.4762,14.5135,68000.0
2014-07-18 12:30:00,15.56,15.56,15.53,15.53,20000.0,14.5135,14.5135,14.4855,14.4855,20000.0
2014-07-18 13:00:00,15.52,15.52,15.49,15.5,25600.0,14.4762,14.4762,14.4482,14.4575,25600.0
2014-07-18 13:30:00,15.47,15.54,15.47,15.54,29600.0,14.4295,14.4948,14.4295,14.4948,29600.0
2014-07-18 14:00:00,15.53,15.59,15.52,15.59,86400.0,14.4855,14.5415,14.4762,14.5415,86400.0
2014-07-18 14:30:00,15.58,15.6,15.56,15.57,104800.0,14.5321,14.5508,14.5135,14.5228,104800.0
2014-07-18 15:00:00,15.56,15.63,15.56,15.6,174400.0,14.5135,14.5788,14.5135,14.5508,174400.0
2014-07-18 15:30:00,15.6,15.61,15.56,15.58,168000.0,14.5508,14.5601,14.5135,14.5321,168000.0
2014-07-21 09:30:00,15.46,15.46,15.37,15.43,250400.0,14.4202,14.4202,14.3363,14.3922,250400.0
2014-07-21 10:00:00,15.43,15.43,15.34,15.37,166400.0,14.3922,14.3922,14.3083,14.3363,166400.0
2014-07-21 10:30:00,15.35,15.35,15.25,15.29,118400.0,14.3176,14.3176,14.2243,14.2616,118400.0
2014-07-21 11:00:00,15.28,15.36,15.26,15.36,89600.0,14.2523,14.3269,14.2337,14.3269,89600.0
2014-07-21 11:30:00,15.35,15.38,15.35,15.35,28000.0,14.3176,14.3456,14.3176,14.3176,28000.0
2014-07-21 12:00:00,15.4,15.41,15.38,15.38,32000.0,14.3642,14.3736,14.3456,14.3456,32000.0
2014-07-21 12:30:00,15.39,15.41,15.38,15.38,42400.0,14.3549,14.3736,14.3456,14.3456,42400.0
2014-07-21 13:00:00,15.39,15.49,15.39,15.49,94400.0,14.3549,14.4482,14.3549,14.4482,94400.0
2014-07-21 13:30:00,15.49,15.53,15.47,15.51,64800.0,14.4482,14.4855,14.4295,14.4668,64800.0
2014-07-21 14:00:00,15.52,15.52,15.48,15.48,40800.0,14.4762,14.4762,14.4389,14.4389,40800.0
2014-07-21 14:30:00,15.48,15.51,15.47,15.49,97600.0,14.4389,14.4668,14.4295,14.4482,97600.0
2014-07-21 15:00:00,15.49,15.51,15.47,15.51,84000.0,14.4482,14.4668,14.4295,14.4668,84000.0
2014-07-21 15:30:00,15.51,15.51,15.45,15.47,201600.0,14.4668,14.4668,14.4109,14.4295,201600.0
2014-07-22 09:30:00,15.59,15.63,15.55,15.61,317600.0,14.5415,14.5788,14.5042,14.5601,317600.0
2014-07-22 10:00:00,15.6,15.68,15.59,15.66,193600.0,14.5508,14.6254,14.5415,14.6068,193600.0
2014-07-22 10:30:00,15.66,15.66,15.61,15.64,37600.0,14.6068,14.6068,14.5601,14.5881,37600.0
2014-07-22 11:00:00,15.64,15.68,15.64,15.66,72800.0,14.5881,14.6254,14.5881,14.6068,72800.0
2014-07-22 11:30:00,15.64,15.66,15.63,15.65,38400.0,14.5881,14.6068,14.5788,14.5974,38400.0
2014-07-22 12:00:00,15.66,15.66,15.64,15.65,72000.0,14.6068,14.6068,14.5881,14.5974,72000.0
2014-07-22 12:30:00,15.65,15.66,15.62,15.62,50400.0,14.5974,14.6068,14.5695,14.5695,50400.0
2014-07-22 13:00:00,15.63,15.66,15.63,15.65,31200.0,14.5788,14.6068,14.5788,14.5974,31200.0
2014-07-22 13:30:00,15.65,15.65,15.63,15.65,176000.0,14.5974,14.5974,14.5788,14.5974,176000.0
2014-07-22 14:00:00,15.65,15.68,15.65,15.67,92800.0,14.5974,14.6254,14.5974,14.6161,92800.0
2014-07-22 14:30:00,15.67,15.67,15.59,15.62,249600.0,14.6161,14.6161,14.5415,14.5695,249600.0
2014-07-22 15:00:00,15.63,15.65,15.62,15.65,69600.0,14.5788,14.5974,14.5695,14.5974,69600.0
2014-07-22 15:30:00,15.66,15.67,15.62,15.62,126400.0,14.6068,14.6161,14.5695,14.5695,126400.0
2014-07-23 09:30:00,15.63,15.64,15.47,15.56,212000.0,14.5788,14.5881,14.4295,14.5135,212000.0
2014-07-23 10:00:00,15.53,15.56,15.52,15.56,46400.0,14.4855,14.5135,14.4762,14.5135,46400.0
2014-07-23 10:30:00,15.59,15.63,15.59,15.6,52000.0,14.5415,14.5788,14.5415,14.5508,52000.0
2014-07-23 11:00:00,15.6,15.61,15.57,15.59,20000.0,14.5508,14.5601,14.5228,14.5415,20000.0
2014-07-23 11:30:00,15.59,15.61,15.59,15.6,13600.0,14.5415,14.5601,14.5415,14.5508,13600.0
2014-07-23 12:00:00,15.59,15.59,15.54,15.54,48000.0,14.5415,14.5415,14.4948,14.4948,48000.0
2014-07-23 12:30:00,15.53,15.54,15.5,15.53,88800.0,14.4855,14.4948,14.4575,14.4855,88800.0
2014-07-23 13:00:00,15.54,15.56,15.53,15.56,36000.0,14.4948,14.5135,14.4855,14.5135,36000.0
2014-07-23 13:30:00,15.56,15.59,15.55,15.59,114400.0,14.5135,14.5415,14.5042,14.5415,114400.0
2014-07-23 14:00:00,15.58,15.59,15.57,15.57,8800.0,14.5321,14.5415,14.5228,14.5228,8800.0
2014-07-23 14:30:00,15.57,15.57,15.55,15.56,82400.0,14.5228,14.5228,14.5042,14.5135,82400.0
2014-07-23 15:00:00,15.56,15.58,15.56,15.58,40800.0,14.5135,14.5321,14.5135,14.5321,40800.0
2014-07-23 15:30:00,15.57,15.59,15.56,15.56,101600.0,14.5228,14.5415,14.5135,14.5135,101600.0
2014-07-24 09:30:00,15.61,15.65,15.54,15.58,187200.0,14.5601,14.5974,14.4948,14.5321,187200.0
2014-07-24 10:00:00,15.6,15.6,15.55,15.58,113600.0,14.5508,14.5508,14.5042,14.5321,113600.0
2014-07-24 10:30:00,15.59,15.59,15.57,15.57,8000.0,14.5415,14.5415,14.5228,14.5228,8000.0
2014-07-24 11:00:00,15.58,15.62,15.58,15.61,22400.0,14.5321,14.5695,14.5321,14.5601,22400.0
2014-07-24 11:30:00,15.61,15.61,15.6,15.6,11200.0,14.5601,14.5601,14.5508,14.5508,11200.0
2014-07-24 12:00:00,15.6,15.6,15.57,15.57,12800.0,14.5508,14.5508,14.5228,14.5228,12800.0
2014-07-24 12:30:00,15.57,15.58,15.57,15.57,4000.0,14.5228,14.5321,14.5228,14.5228,4000.0
2014-07-24 13:00:00,15.54,15.56,15.52,15.56,30400.0,14.4948,14.5135,14.4762,14.5135,30400.0
2014-07-24 13:30:00,15.57,15.57,15.54,15.56,15200.0,14.5228,14.5228,14.4948,14.5135,15200.0
2014-07-24 14:00:00,15.56,15.57,15.56,15.56,6400.0,14.5135,14.5228,14.5135,14.5135,6400.0
2014-07-24 14:30:00,15.56,15.56,15.5,15.5,74400.0,14.5135,14.5135,14.4575,14.4575,74400.0
2014-07-24 15:00:00,15.5,15.54,15.48,15.52,140000.0,14.4575,14.4948,14.4389,14.4762,140000.0
2014-07-24 15:30:00,15.52,15.57,15.52,15.54,166400.0,14.4762,14.5228,14.4762,14.4948,166400.0
2014-07-25 09:30:00,15.35,15.38,15.2,15.27,415200.0,14.3176,14.3456,14.1777,14.243,415200.0
2014-07-25 10:00:00,15.27,15.28,15.21,15.27,160800.0,14.243,14.2523,14.187,14.243,160800.0
2014-07-25 10:30:00,15.26,15.26,15.17,15.17,177600.0,14.2337,14.2337,14.1497,14.1497,177600.0
2014-07-25 11:00:00,15.16,15.17,15.08,15.15,219200.0,14.1404,14.1497,14.0658,14.1311,219200.0
2014-07-25 11:30:00,15.15,15.19,15.15,15.16,208000.0,14.1311,14.1684,14.1311,14.1404,208000.0
2014-07-25 12:00:00,15.2,15.21,15.19,15.19,32800.0,14.1777,14.187,14.1684,14.1684,32800.0
2014-07-25 12:30:00,15.19,15.22,15.18,15.21,40000.0,14.1684,14.1964,14.159,14.187,40000.0
2014-07-25 13:00:00,15.21,15.21,15.17,15.18,64800.0,14.187,14.187,14.1497,14.159,64800.0
2014-07-25 13:30:00,15.16,15.16,15.13,15.14,70400.0,14.1404,14.1404,14.1124,14.1217,70400.0
2014-07-25 14:00:00,15.11,15.18,15.11,15.18,63200.0,14.0938,14.159,14.0938,14.159,63200.0
2014-07-25 14:30:00,15.18,15.21,15.17,15.17,28000.0,14.159,14.187,14.1497,14.1497,28000.0
2014-07-25 15:00:00,15.19,15.19,15.15,15.16,148800.0,14.1684,14.1684,14.1311,14.1404,148800.0
2014-07-25 15:30:00,15.16,15.2,15.14,15.2,179200.0,14.1404,14.1777,14.1217,14.1777,179200.0
2014-07-28 09:30:00,15.21,15.22,15.05,15.08,180800.0,14.187,14.1964,14.0378,14.0658,180800.0
2014-07-28 10:00:00,15.07,15.07,14.97,15.03,299200.0,14.0564,14.0564,13.9632,14.0191,299200.0
2014-07-28 10:30:00,15.03,15.1,15.01,15.06,104000.0,14.0191,14.0844,14.0005,14.0471,104000.0
2014-07-28 11:00:00,15.05,15.13,15.05,15.13,48800.0,14.0378,14.1124,14.0378,14.1124,48800.0
2014-07-28 11:30:00,15.16,15.16,15.13,15.14,55200.0,14.1404,14.1404,14.1124,14.1217,55200.0
2014-07-28 12:00:00,15.13,15.15,15.11,15.12,20000.0,14.1124,14.1311,14.0938,14.1031,20000.0
2014-07-28 12:30:00,15.13,15.16,15.13,15.16,16000.0,14.1124,14.1404,14.1124,14.1404,16000.0
2014-07-28 13:00:00,15.16,15.22,15.16,15.22,45600.0,14.1404,14.1964,14.1404,14.1964,45600.0
2014-07-28 13:30:00,15.23,15.31,15.22,15.28,84000.0,14.2057,14.2803,14.1964,14.2523,84000.0
2014-07-28 14:00:00,15.29,15.29,15.26,15.26,29600.0,14.2616,14.2616,14.2337,14.2337,29600.0
2014-07-28 14:30:00,15.26,15.28,15.24,15.28,47200.0,14.2337,14.2523,14.215,14.2523,47200.0
2014-07-28 15:00:00,15.27,15.28,15.25,15.27,64800.0,14.243,14.2523,14.2243,14.243,64800.0
2014-07-28 15:30:00,15.26,15.28,15.24,15.26,85600.0,14.2337,14.2523,14.215,14.2337,85600.0
2014-07-29 09:30:00,15.38,15.42,15.31,15.41,88000.0,14.3456,14.3829,14.2803,14.3736,88000.0
2014-07-29 10:00:00,15.4,15.46,15.39,15.44,155200.0,14.3642,14.4202,14.3549,14.4016,155200.0
2014-07-29 10:30:00,15.44,15.44,15.39,15.39,36800.0,14.4016,14.4016,14.3549,14.3549,36800.0
2014-07-29 11:00:00,15.38,15.38,15.21,15.25,159200.0,14.3456,14.3456,14.187,14.2243,159200.0
2014-07-29 11:30:00,15.25,15.27,15.19,15.27,63200.0,14.2243,14.243,14.1684,14.243,63200.0
2014-07-29 12:00:00,15.28,15.33,15.26,15.33,78400.0,14.2523,14.299,14.2337,14.299,78400.0
2014-07-29 12:30:00,15.32,15.35,15.31,15.35,54400.0,14.2896,14.3176,14.2803,14.3176,54400.0
2014-07-29 13:00:00,15.35,15.36,15.31,15.33,57600.0,14.3176,14.3269,14.2803,14.299,57600.0
2014-07-29 13:30:00,15.31,15.31,15.31,15.31,800.0,14.2803,14.2803,14.2803,14.2803,800.0
2014-07-29 14:00:00,15.31,15.31,15.2,15.22,118400.0,14.2803,14.2803,14.1777,14.1964,118400.0
2014-07-29 14:30:00,15.23,15.25,15.2,15.23,45600.0,14.2057,14.2243,14.1777,14.2057,45600.0
2014-07-29 15:00:00,15.2,15.22,15.17,15.18,88000.0,14.1777,14.1964,14.1497,14.159,88000.0
2014-07-29 15:30:00,15.14,15.17,15.09,15.09,112000.0,14.1217,14.1497,14.0751,14.0751,112000.0
2014-07-30 09:30:00,15.23,15.28,15.08,15.08,368000.0,14.2057,14.2523,14.0658,14.0658,368000.0
2014-07-30 10:00:00,15.07,15.08,14.98,15.05,125600.0,14.0564,14.0658,13.9725,14.0378,125600.0
2014-07-30 10:30:00,15.05,15.05,14.89,14.91,140800.0,14.0378,14.0378,13.8885,13.9072,140800.0
2014-07-30 11:00:00,14.91,14.94,14.83,14.92,116000.0,13.9072,13.9352,13.8326,13.9165,116000.0
2014-07-30 11:30:00,14.9,14.92,14.82,14.84,68000.0,13.8979,13.9165,13.8233,13.8419,68000.0
2014-07-30 12:00:00,14.84,14.93,14.83,14.91,85600.0,13.8419,13.9259,13.8326,13.9072,85600.0
2014-07-30 12:30:00,14.91,14.95,14.91,14.95,77600.0,13.9072,13.9445,13.9072,13.9445,77600.0
2014-07-30 13:00:00,14.95,14.95,14.88,14.9,36800.0,13.9445,13.9445,13.8792,13.8979,36800.0
2014-07-30 13:30:00,14.89,14.94,14.89,14.92,44800.0,13.8885,13.9352,13.8885,13.9165,44800.0
2014-07-30 14:00:00,14.91,15.13,14.85,15.08,592800.0,13.9072,14.1124,13.8512,14.0658,592800.0
2014-07-30 14:30:00,15.08,15.09,14.94,14.98,206400.0,14.0658,14.0751,13.9352,13.9725,206400.0
2014-07-30 15:00:00,14.96,15.0,14.93,14.99,128800.0,13.9538,13.9912,13.9259,13.9818,128800.0
2014-07-30 15:30:00,15.03,15.03,14.99,14.99,61600.0,14.0191,14.0191,13.9818,13.9818,61600.0
2014-07-31 09:30:00,14.68,14.72,14.6,14.62,494400.0,13.6927,13.73,13.6181,13.6367,494400.0
2014-07-31 10:00:00,14.61,14.67,14.57,14.59,242400.0,13.6274,13.6833,13.5901,13.6087,242400.0
2014-07-31 10:30:00,14.6,14.61,14.49,14.49,267200.0,13.6181,13.6274,13.5155,13.5155,267200.0
2014-07-31 11:00:00,14.5,14.54,14.48,14.51,116800.0,13.5248,13.5621,13.5061,13.5341,116800.0
2014-07-31 11:30:00,14.5,14.55,14.43,14.44,115200.0,13.5248,13.5714,13.4595,13.4688,115200.0
2014-07-31 12:00:00,14.44,14.46,14.36,14.38,171200.0,13.4688,13.4875,13.3942,13.4128,171200.0
2014-07-31 12:30:00,14.39,14.45,14.39,14.44,56000.0,13.4222,13.4781,13.4222,13.4688,56000.0
2014-07-31 13:00:00,14.44,14.44,14.34,14.39,106400.0,13.4688,13.4688,13.3755,13.4222,106400.0
2014-07-31 13:30:00,14.39,14.47,14.37,14.4,98400.0,13.4222,13.4968,13.4035,13.4315,98400.0
2014-07-31 14:00:00,14.4,14.43,14.39,14.4,116800.0,13.4315,13.4595,13.4222,13.4315,116800.0
2014-07-31 14:30:00,14.43,14.43,14.27,14.28,95200.0,13.4595,13.4595,13.3102,13.3196,95200.0
2014-07-31 15:00:00,14.25,14.32,14.18,14.19,204800.0,13.2916,13.3569,13.2263,13.2356,204800.0
2014-07-31 15:30:00,14.18,14.28,14.16,14.16,288800.0,13.2263,13.3196,13.2076,13.2076,288800.0
2014-08-01 09:30:00,14.02,14.15,14.0,14.13,460800.0,13.0771,13.1983,13.0584,13.1797,460800.0
2014-08-01 10:00:00,14.14,14.2,14.03,14.12,275200.0,13.189,13.245,13.0864,13.1703,275200.0
2014-08-01 10:30:00,14.11,14.14,14.03,14.05,133600.0,13.161,13.189,13.0864,13.105,133600.0
2014-08-01 11:00:00,14.05,14.05,13.95,14.0,208800.0,13.105,13.105,13.0118,13.0584,208800.0
2014-08-01 11:30:00,14.02,14.04,13.82,13.85,172000.0,13.0771,13.0957,12.8905,12.9185,172000.0
2014-08-01 12:00:00,13.86,13.94,13.85,13.88,106400.0,12.9278,13.0024,12.9185,12.9465,106400.0
2014-08-01 12:30:00,13.9,13.93,13.86,13.93,81600.0,12.9651,12.9931,12.9278,12.9931,81600.0
2014-08-01 13:00:00,13.88,14.0,13.86,14.0,119200.0,12.9465,13.0584,12.9278,13.0584,119200.0
2014-08-01 13:30:00,14.02,14.08,13.97,14.06,270400.0,13.0771,13.133,13.0304,13.1144,270400.0
2014-08-01 14:00:00,14.07,14.12,14.04,14.06,172800.0,13.1237,13.1703,13.0957,13.1144,172800.0
2014-08-01 14:30:00,14.09,14.1,14.03,14.04,45600.0,13.1424,13.1517,13.0864,13.0957,45600.0
2014-08-01 15:00:00,14.04,14.08,14.02,14.07,59200.0,13.0957,13.133,13.0771,13.1237,59200.0
2014-08-01 15:30:00,14.03,14.06,13.94,13.97,333600.0,13.0864,13.1144,13.0024,13.0304,333600.0
2014-08-04 09:30:00,14.03,14.03,13.95,14.01,200000.0,13.0864,13.0864,13.0118,13.0677,200000.0
2014-08-04 10:00:00,13.99,14.02,13.94,14.0,82400.0,13.0491,13.0771,13.0024,13.0584,82400.0
2014-08-04 10:30:00,13.99,14.0,13.85,13.86,106400.0,13.0491,13.0584,12.9185,12.9278,106400.0
2014-08-04 11:00:00,13.86,13.95,13.86,13.95,168000.0,12.9278,13.0118,12.9278,13.0118,168000.0
2014-08-04 11:30:00,13.93,13.97,13.9,13.93,92800.0,12.9931,13.0304,12.9651,12.9931,92800.0
2014-08-04 12:00:00,13.94,14.0,13.92,14.0,53600.0,13.0024,13.0584,12.9838,13.0584,53600.0
2014-08-04 12:30:00,13.99,14.0,13.97,14.0,7200.0,13.0491,13.0584,13.0304,13.0584,7200.0
2014-08-04 13:00:00,14.0,14.01,13.96,14.0,24800.0,13.0584,13.0677,13.0211,13.0584,24800.0
2014-08-04 13:30:00,13.99,14.06,13.99,14.03,54400.0,13.0491,13.1144,13.0491,13.0864,54400.0
2014-08-04 14:00:00,14.04,14.05,14.03,14.04,71200.0,13.0957,13.105,13.0864,13.0957,71200.0
2014-08-04 14:30:00,14.04,14.15,14.04,14.14,149600.0,13.0957,13.1983,13.0957,13.189,149600.0
2014-08-04 15:00:00,14.14,14.2,14.13,14.17,107200.0,13.189,13.245,13.1797,13.217,107200.0
2014-08-04 15:30:00,14.18,14.22,14.15,14.15,172000.0,13.2263,13.2636,13.1983,13.1983,172000.0
2014-08-05 09:30:00,14.02,14.06,13.93,13.98,180000.0,13.0771,13.1144,12.9931,13.0398,180000.0
2014-08-05 10:00:00,13.98,14.05,13.92,14.04,48800.0,13.0398,13.105,12.9838,13.0957,48800.0
2014-08-05 10:30:00,14.08,14.1,13.99,13.99,44800.0,13.133,13.1517,13.0491,13.0491,44800.0
2014-08-05 11:00:00,13.96,14.08,13.96,14.04,59200.0,13.0211,13.133,13.0211,13.0957,59200.0
2014-08-05 11:30:00,14.03,14.04,13.97,13.97,12800.0,13.0864,13.0957,13.0304,13.0304,12800.0
2014-08-05 12:00:00,14.0,14.0,13.92,13.93,28800.0,13.0584,13.0584,12.9838,12.9931,28800.0
2014-08-05 12:30:00,13.96,13.96,13.91,13.95,25600.0,13.0211,13.0211,12.9745,13.0118,25600.0
2014-08-05 13:00:00,13.96,14.0,13.95,13.99,16000.0,13.0211,13.0584,13.0118,13.0491,16000.0
2014-08-05 13:30:00,13.99,13.99,13.71,13.75,222400.0,13.0491,13.0491,12.7879,12.8252,222400.0
2014-08-05 14:00:00,13.77,13.77,13.64,13.76,212000.0,12.8439,12.8439,12.7226,12.8345,212000.0
2014-08-05 14:30:00,13.77,13.8,13.75,13.77,84000.0,12.8439,12.8719,12.8252,12.8439,84000.0
2014-08-05 15:00:00,13.74,13.78,13.7,13.75,59200.0,12.8159,12.8532,12.7786,12.8252,59200.0
2014-08-05 15:30:00,13.78,13.87,13.78,13.8,96800.0,12.8532,12.9372,12.8532,12.8719,96800.0
2014-08-06 09:30:00,13.67,13.86,13.65,13.78,484800.0,12.7506,12.9278,12.7319,12.8532,484800.0
2014-08-06 10:00:00,13.79,13.9,13.79,13.9,173600.0,12.8625,12.9651,12.8625,12.9651,173600.0
2014-08-06 10:30:00,13.9,13.96,13.84,13.96,99200.0,12.9651,13.0211,12.9092,13.0211,99200.0
2014-08-06 11:00:00,13.97,13.98,13.89,13.9,96800.0,13.0304,13.0398,12.9558,12.9651,96800.0
2014-08-06 11:30:00,13.89,13.97,13.89,13.97,16800.0,12.9558,13.0304,12.9558,13.0304,16800.0
2014-08-06 12:00:00,13.98,14.0,13.9,13.91,42400.0,13.0398,13.0584,12.9651,12.9745,42400.0
2014-08-06 12:30:00,13.94,13.98,13.92,13.94,28800.0,13.0024,13.0398,12.9838,13.0024,28800.0
2014-08-06 13:00:00,13.92,13.92,13.9,13.91,22400.0,12.9838,12.9838,12.9651,12.9745,22400.0
2014-08-06 13:30:00,13.88,13.9,13.83,13.85,84000.0,12.9465,12.9651,12.8998,12.9185,84000.0
2014-08-06 14:00:00,13.82,13.87,13.82,13.86,44000.0,12.8905,12.9372,12.8905,12.9278,44000.0
2014-08-06 14:30:00,13.87,13.9,13.81,13.88,14400.0,12.9372,12.9651,12.8812,12.9465,14400.0
2014-08-06 15:00:00,13.86,13.91,13.86,13.89,40000.0,12.9278,12.9745,12.9278,12.9558,40000.0
2014-08-06 15:30:00,13.87,13.89,13.85,13.87,149600.0,12.9372,12.9558,12.9185,12.9372,149600.0
2014-08-07 09:30:00,14.03,14.03,13.94,13.99,134400.0,13.0864,13.0864,13.0024,13.0491,134400.0
2014-08-07 10:00:00,14.03,14.03,13.93,13.99,65600.0,13.0864,13.0864,12.9931,13.0491,65600.0
2014-08-07 10:30:00,13.96,14.01,13.81,13.86,116800.0,13.0211,13.0677,12.8812,12.9278,116800.0
2014-08-07 11:00:00,13.86,13.86,13.77,13.8,60000.0,12.9278,12.9278,12.8439,12.8719,60000.0
2014-08-07 11:30:00,13.8,13.84,13.71,13.77,51200.0,12.8719,12.9092,12.7879,12.8439,51200.0
2014-08-07 12:00:00,13.74,13.78,13.67,13.72,61600.0,12.8159,12.8532,12.7506,12.7972,61600.0
2014-08-07 12:30:00,13.69,13.71,13.65,13.71,50400.0,12.7693,12.7879,12.7319,12.7879,50400.0
2014-08-07 13:00:00,13.74,13.78,13.72,13.75,24000.0,12.8159,12.8532,12.7972,12.8252,24000.0
2014-08-07 13:30:00,13.78,13.81,13.78,13.79,45600.0,12.8532,12.8812,12.8532,12.8625,45600.0
2014-08-07 14:00:00,13.78,13.78,13.71,13.72,28800.0,12.8532,12.8532,12.7879,12.7972,28800.0
2014-08-07 14:30:00,13.72,13.73,13.67,13.68,146400.0,12.7972,12.8066,12.7506,12.7599,146400.0
2014-08-07 15:00:00,13.68,13.71,13.59,13.62,213600.0,12.7599,12.7879,12.676,12.704,213600.0
2014-08-07 15:30:00,13.64,13.73,13.61,13.69,198400.0,12.7226,12.8066,12.6946,12.7693,198400.0
2014-08-08 09:30:00,13.72,13.79,13.67,13.73,240800.0,12.7972,12.8625,12.7506,12.8066,240800.0
2014-08-08 10:00:00,13.73,13.78,13.67,13.67,125600.0,12.8066,12.8532,12.7506,12.7506,125600.0
2014-08-08 10:30:00,13.7,13.85,13.68,13.81,72800.0,12.7786,12.9185,12.7599,12.8812,72800.0
2014-08-08 11:00:00,13.8,13.89,13.8,13.87,53600.0,12.8719,12.9558,12.8719,12.9372,53600.0
2014-08-08 11:30:00,13.88,13.89,13.86,13.89,35200.0,12.9465,12.9558,12.9278,12.9558,35200.0
2014-08-08 12:00:00,13.89,13.9,13.84,13.84,98400.0,12.9558,12.9651,12.9092,12.9092,98400.0
2014-08-08 12:30:00,13.84,13.86,13.82,13.85,60800.0,12.9092,12.9278,12.8905,12.9185,60800.0
2014-08-08 13:00:00,13.84,14.08,13.83,14.06,161600.0,12.9092,13.133,12.8998,13.1144,161600.0
2014-08-08 13:30:00,14.06,14.09,14.03,14.07,108800.0,13.1144,13.1424,13.0864,13.1237,108800.0
2014-08-08 14:00:00,14.07,14.09,14.03,14.05,61600.0,13.1237,13.1424,13.0864,13.105,61600.0
2014-08-08 14:30:00,14.07,14.09,14.03,14.03,99200.0,13.1237,13.1424,13.0864,13.0864,99200.0
2014-08-08 15:00:00,14.03,14.1,14.02,14.09,130400.0,13.0864,13.1517,13.0771,13.1424,130400.0
2014-08-08 15:30:00,14.1,14.15,14.08,14.15,276000.0,13.1517,13.1983,13.133,13.1983,276000.0
2014-08-11 09:30:00,14.31,14.31,14.21,14.3,460000.0,13.3476,13.3476,13.2543,13.3382,460000.0
2014-08-11 10:00:00,14.3,14.32,14.26,14.27,140000.0,13.3382,13.3569,13.3009,13.3102,140000.0
2014-08-11 10:30:00,14.27,14.3,14.25,14.28,164000.0,13.3102,13.3382,13.2916,13.3196,164000.0
2014-08-11 11:00:00,14.26,14.35,14.26,14.32,226400.0,13.3009,13.3849,13.3009,13.3569,226400.0
2014-08-11 11:30:00,14.33,14.33,14.3,14.31,77600.0,13.3662,13.3662,13.3382,13.3476,77600.0
2014-08-11 12:00:00,14.31,14.31,14.28,14.3,35200.0,13.3476,13.3476,13.3196,13.3382,35200.0
2014-08-11 12:30:00,14.3,14.32,14.3,14.3,28800.0,13.3382,13.3569,13.3382,13.3382,28800.0
2014-08-11 13:00:00,14.3,14.3,14.26,14.26,12000.0,13.3382,13.3382,13.3009,13.3009,12000.0
2014-08-11 13:30:00,14.26,14.28,14.21,14.22,42400.0,13.3009,13.3196,13.2543,13.2636,42400.0
2014-08-11 14:00:00,14.21,14.24,14.19,14.22,144000.0,13.2543,13.2823,13.2356,13.2636,144000.0
2014-08-11 14:30:00,14.22,14.23,14.22,14.22,6400.0,13.2636,13.2729,13.2636,13.2636,6400.0
2014-08-11 15:00:00,14.22,14.25,14.22,14.23,11200.0,13.2636,13.2916,13.2636,13.2729,11200.0
2014-08-11 15:30:00,14.22,14.23,14.19,14.2,89600.0,13.2636,13.2729,13.2356,13.245,89600.0
2014-08-12 09:30:00,14.13,14.22,14.11,14.18,169600.0,13.1797,13.2636,13.161,13.2263,169600.0
2014-08-12 10:00:00,14.21,14.25,14.15,14.21,176000.0,13.2543,13.2916,13.1983,13.2543,176000.0
2014-08-12 10:30:00,14.22,14.22,14.13,14.15,106400.0,13.2636,13.2636,13.1797,13.1983,106400.0
2014-08-12 11:00:00,14.13,14.13,14.06,14.12,124000.0,13.1797,13.1797,13.1144,13.1703,124000.0
2014-08-12 11:30:00,14.12,14.13,14.12,14.12,4800.0,13.1703,13.1797,13.1703,13.1703,4800.0
2014-08-12 12:00:00,14.08,14.12,14.06,14.12,53600.0,13.133,13.1703,13.1144,13.1703,53600.0
2014-08-12 12:30:00,14.12,14.2,14.12,14.19,26400.0,13.1703,13.245,13.1703,13.2356,26400.0
2014-08-12 13:00:00,14.18,14.21,14.17,14.18,40800.0,13.2263,13.2543,13.217,13.2263,40800.0
2014-08-12 13:30:00,14.18,14.18,14.14,14.16,12000.0,13.2263,13.2263,13.189,13.2076,12000.0
2014-08-12 14:00:00,14.14,14.15,14.07,14.09,47200.0,13.189,13.1983,13.1237,13.1424,47200.0
2014-08-12 14:30:00,14.08,14.13,14.08,14.12,18400.0,13.133,13.1797,13.133,13.1703,18400.0
2014-08-12 15:00:00,14.12,14.17,14.12,14.15,40000.0,13.1703,13.217,13.1703,13.1983,40000.0
2014-08-12 15:30:00,14.15,14.21,14.15,14.19,172800.0,13.1983,13.2543,13.1983,13.2356,172800.0
2014-08-13 09:30:00,14.32,14.36,14.26,14.27,95200.0,13.3569,13.3942,13.3009,13.3102,95200.0
2014-08-13 10:00:00,14.27,14.31,14.26,14.28,88000.0,13.3102,13.3476,13.3009,13.3196,88000.0
2014-08-13 10:30:00,14.28,14.33,14.28,14.33,84000.0,13.3196,13.3662,13.3196,13.3662,84000.0
2014-08-13 11:00:00,14.33,14.47,14.33,14.47,202400.0,13.3662,13.4968,13.3662,13.4968,202400.0
2014-08-13 11:30:00,14.46,14.48,14.43,14.43,78400.0,13.4875,13.5061,13.4595,13.4595,78400.0
2014-08-13 12:00:00,14.43,14.44,14.4,14.4,20000.0,13.4595,13.4688,13.4315,13.4315,20000.0
2014-08-13 12:30:00,14.42,14.44,14.4,14.44,15200.0,13.4502,13.4688,13.4315,13.4688,15200.0
2014-08-13 13:00:00,14.44,14.44,14.41,14.43,30400.0,13.4688,13.4688,13.4408,13.4595,30400.0
2014-08-13 13:30:00,14.42,14.44,14.42,14.44,9600.0,13.4502,13.4688,13.4502,13.4688,9600.0
2014-08-13 14:00:00,14.43,14.43,14.39,14.39,32800.0,13.4595,13.4595,13.4222,13.4222,32800.0
2014-08-13 14:30:00,14.4,14.42,14.4,14.41,79200.0,13.4315,13.4502,13.4315,13.4408,79200.0
2014-08-13 15:00:00,14.4,14.44,14.4,14.42,31200.0,13.4315,13.4688,13.4315,13.4502,31200.0
2014-08-13 15:30:00,14.41,14.44,14.4,14.42,176000.0,13.4408,13.4688,13.4315,13.4502,176000.0
2014-08-14 09:30:00,14.49,14.51,14.46,14.49,165600.0,13.5155,13.5341,13.4875,13.5155,165600.0
2014-08-14 10:00:00,14.48,14.5,14.43,14.49,61600.0,13.5061,13.5248,13.4595,13.5155,61600.0
2014-08-14 10:30:00,14.5,14.51,14.47,14.47,26400.0,13.5248,13.5341,13.4968,13.4968,26400.0
2014-08-14 11:00:00,14.48,14.54,14.48,14.52,102400.0,13.5061,13.5621,13.5061,13.5434,102400.0
2014-08-14 11:30:00,14.53,14.54,14.51,14.54,36000.0,13.5528,13.5621,13.5341,13.5621,36000.0
2014-08-14 12:00:00,14.54,14.54,14.52,14.53,56000.0,13.5621,13.5621,13.5434,13.5528,56000.0
2014-08-14 12:30:00,14.54,14.55,14.53,14.54,21600.0,13.5621,13.5714,13.5528,13.5621,21600.0
2014-08-14 13:00:00,14.54,14.58,14.54,14.56,67200.0,13.5621,13.5994,13.5621,13.5807,67200.0
2014-08-14 13:30:00,14.56,14.56,14.53,14.54,21600.0,13.5807,13.5807,13.5528,13.5621,21600.0
2014-08-14 14:00:00,14.55,14.55,14.53,14.55,153600.0,13.5714,13.5714,13.5528,13.5714,153600.0
2014-08-14 14:30:00,14.56,14.56,14.55,14.56,24000.0,13.5807,13.5807,13.5714,13.5807,24000.0
2014-08-14 15:00:00,14.56,14.58,14.56,14.57,12800.0,13.5807,13.5994,13.5807,13.5901,12800.0
2014-08-14 15:30:00,14.58,14.59,14.56,14.58,202400.0,13.5994,13.6087,13.5807,13.5994,202400.0
2014-08-15 09:30:00,14.75,14.76,14.68,14.73,284000.0,13.758,13.7673,13.6927,13.7393,284000.0
2014-08-15 10:00:00,14.74,14.76,14.7,14.74,149600.0,13.7486,13.7673,13.7113,13.7486,149600.0
2014-08-15 10:30:00,14.76,14.76,14.35,14.49,636800.0,13.7673,13.7673,13.3849,13.5155,636800.0
2014-08-15 11:00:00,14.48,14.55,14.38,14.38,399200.0,13.5061,13.5714,13.4128,13.4128,399200.0
2014-08-15 11:30:00,14.4,14.45,14.24,14.3,379200.0,13.4315,13.4781,13.2823,13.3382,379200.0
2014-08-15 12:00:00,14.31,14.4,14.27,14.4,232800.0,13.3476,13.4315,13.3102,13.4315,232800.0
2014-08-15 12:30:00,14.39,14.43,14.34,14.38,121600.0,13.4222,13.4595,13.3755,13.4128,121600.0
2014-08-15 13:00:00,14.36,14.41,14.33,14.38,103200.0,13.3942,13.4408,13.3662,13.4128,103200.0
2014-08-15 13:30:00,14.37,14.37,14.31,14.33,76800.0,13.4035,13.4035,13.3476,13.3662,76800.0
2014-08-15 14:00:00,14.34,14.45,14.33,14.45,87200.0,13.3755,13.4781,13.3662,13.4781,87200.0
2014-08-15 14:30:00,14.46,14.5,14.45,14.45,72800.0,13.4875,13.5248,13.4781,13.4781,72800.0
2014-08-15 15:00:00,14.45,14.47,14.43,14.44,47200.0,13.4781,13.4968,13.4595,13.4688,47200.0
2014-08-15 15:30:00,14.45,14.52,14.45,14.47,264000.0,13.4781,13.5434,13.4781,13.4968,264000.0
2014-08-18 09:30:00,14.72,14.82,14.71,14.82,309600.0,13.73,13.8233,13.7207,13.8233,309600.0
2014-08-18 10:00:00,14.82,14.85,14.8,14.83,116800.0,13.8233,13.8512,13.8046,13.8326,116800.0
2014-08-18 10:30:00,14.84,14.89,14.83,14.88,152000.0,13.8419,13.8885,13.8326,13.8792,152000.0
2014-08-18 11:00:00,14.89,14.9,14.86,14.9,58400.0,13.8885,13.8979,13.8606,13.8979,58400.0
2014-08-18 11:30:00,14.89,14.9,14.88,14.89,40800.0,13.8885,13.8979,13.8792,13.8885,40800.0
2014-08-18 12:00:00,14.89,14.93,14.89,14.92,53600.0,13.8885,13.9259,13.8885,13.9165,53600.0
2014-08-18 12:30:00,14.91,14.93,14.91,14.93,91200.0,13.9072,13.9259,13.9072,13.9259,91200.0
2014-08-18 13:00:00,14.92,14.92,14.9,14.91,46400.0,13.9165,13.9165,13.8979,13.9072,46400.0
2014-08-18 13:30:00,14.91,14.93,14.91,14.91,40800.0,13.9072,13.9259,13.9072,13.9072,40800.0
2014-08-18 14:00:00,14.92,14.92,14.9,14.91,20800.0,13.9165,13.9165,13.8979,13.9072,20800.0
2014-08-18 14:30:00,14.9,14.91,14.89,14.91,27200.0,13.8979,13.9072,13.8885,13.9072,27200.0
2014-08-18 15:00:00,14.91,14.92,14.88,14.88,57600.0,13.9072,13.9165,13.8792,13.8792,57600.0
2014-08-18 15:30:00,14.88,14.92,14.87,14.92,189600.0,13.8792,13.9165,13.8699,13.9165,189600.0
2014-08-19 09:30:00,15.07,15.09,15.0,15.07,225600.0,14.0564,14.0751,13.9912,14.0564,225600.0
2014-08-19 10:00:00,15.06,15.09,15.05,15.09,159200.0,14.0471,14.0751,14.0378,14.0751,159200.0
2014-08-19 10:30:00,15.08,15.12,15.05,15.11,86400.0,14.0658,14.1031,14.0378,14.0938,86400.0
2014-08-19 11:00:00,15.11,15.12,15.11,15.12,18400.0,14.0938,14.1031,14.0938,14.1031,18400.0
2014-08-19 11:30:00,15.12,15.12,15.09,15.11,39200.0,14.1031,14.1031,14.0751,14.0938,39200.0
2014-08-19 12:00:00,15.11,15.13,15.11,15.13,38400.0,14.0938,14.1124,14.0938,14.1124,38400.0
2014-08-19 12:30:00,15.14,15.14,15.12,15.12,48000.0,14.1217,14.1217,14.1031,14.1031,48000.0
2014-08-19 13:00:00,15.14,15.15,15.13,15.14,26400.0,14.1217,14.1311,14.1124,14.1217,26400.0
2014-08-19 13:30:00,15.13,15.13,15.13,15.13,12000.0,14.1124,14.1124,14.1124,14.1124,12000.0
2014-08-19 14:00:00,15.14,15.18,15.14,15.17,61600.0,14.1217,14.159,14.1217,14.1497,61600.0
2014-08-19 14:30:00,15.17,15.17,15.16,15.16,97600.0,14.1497,14.1497,14.1404,14.1404,97600.0
2014-08-19 15:00:00,15.16,15.18,15.15,15.16,61600.0,14.1404,14.159,14.1311,14.1404,61600.0
2014-08-19 15:30:00,15.16,15.16,15.13,15.15,104000.0,14.1404,14.1404,14.1124,14.1311,104000.0
2014-08-20 09:30:00,15.09,15.17,15.09,15.17,157600.0,14.0751,14.1497,14.0751,14.1497,157600.0
2014-08-20 10:00:00,15.15,15.22,15.15,15.21,64000.0,14.1311,14.1964,14.1311,14.187,64000.0
2014-08-20 10:30:00,15.2,15.24,15.18,15.24,91200.0,14.1777,14.215,14.159,14.215,91200.0
2014-08-20 11:00:00,15.24,15.24,15.22,15.24,52800.0,14.215,14.215,14.1964,14.215,52800.0
2014-08-20 11:30:00,15.25,15.26,15.24,15.24,26400.0,14.2243,14.2337,14.215,14.215,26400.0
2014-08-20 12:00:00,15.25,15.25,15.23,15.25,28000.0,14.2243,14.2243,14.2057,14.2243,28000.0
2014-08-20 12:30:00,15.25,15.25,15.24,15.24,15200.0,14.2243,14.2243,14.215,14.215,15200.0
2014-08-20 13:00:00,15.24,15.3,15.24,15.29,68000.0,14.215,14.271,14.215,14.2616,68000.0
2014-08-20 13:30:00,15.28,15.3,15.26,15.26,16000.0,14.2523,14.271,14.2337,14.2337,16000.0
2014-08-20 14:00:00,15.26,15.27,15.16,15.24,280000.0,14.2337,14.243,14.1404,14.215,280000.0
2014-08-20 14:30:00,15.26,15.33,15.26,15.33,99200.0,14.2337,14.299,14.2337,14.299,99200.0
2014-08-20 15:00:00,15.33,15.36,15.33,15.34,93600.0,14.299,14.3269,14.299,14.3083,93600.0
2014-08-20 15:30:00,15.35,15.36,15.32,15.32,130400.0,14.3176,14.3269,14.2896,14.2896,130400.0
2014-08-21 09:30:00,15.38,15.46,15.36,15.44,149600.0,14.3456,14.4202,14.3269,14.4016,149600.0
2014-08-21 10:00:00,15.46,15.48,15.4,15.47,93600.0,14.4202,14.4389,14.3642,14.4295,93600.0
2014-08-21 10:30:00,15.46,15.54,15.46,15.52,80800.0,14.4202,14.4948,14.4202,14.4762,80800.0
2014-08-21 11:00:00,15.53,15.55,15.51,15.51,46400.0,14.4855,14.5042,14.4668,14.4668,46400.0
2014-08-21 11:30:00,15.52,15.53,15.49,15.5,161600.0,14.4762,14.4855,14.4482,14.4575,161600.0
2014-08-21 12:00:00,15.51,15.53,15.5,15.5,12800.0,14.4668,14.4855,14.4575,14.4575,12800.0
2014-08-21 12:30:00,15.5,15.5,15.5,15.5,2400.0,14.4575,14.4575,14.4575,14.4575,2400.0
2014-08-21 13:00:00,15.51,15.54,15.51,15.53,94400.0,14.4668,14.4948,14.4668,14.4855,94400.0
2014-08-21 13:30:00,15.53,15.54,15.52,15.53,28800.0,14.4855,14.4948,14.4762,14.4855,28800.0
2014-08-21 14:00:00,15.52,15.54,15.52,15.54,14400.0,14.4762,14.4948,14.4762,14.4948,14400.0
2014-08-21 14:30:00,15.55,15.57,15.55,15.57,55200.0,14.5042,14.5228,14.5042,14.5228,55200.0
2014-08-21 15:00:00,15.57,15.58,15.55,15.56,44800.0,14.5228,14.5321,14.5042,14.5135,44800.0
2014-08-21 15:30:00,15.56,15.56,15.47,15.49,127200.0,14.5135,14.5135,14.4295,14.4482,127200.0
2014-08-22 09:30:00,15.46,15.49,15.42,15.46,124000.0,14.4202,14.4482,14.3829,14.4202,124000.0
2014-08-22 10:00:00,15.48,15.56,15.43,15.49,165600.0,14.4389,14.5135,14.3922,14.4482,165600.0
2014-08-22 10:30:00,15.52,15.54,15.36,15.38,100000.0,14.4762,14.4948,14.3269,14.3456,100000.0
2014-08-22 11:00:00,15.36,15.44,15.35,15.42,88800.0,14.3269,14.4016,14.3176,14.3829,88800.0
2014-08-22 11:30:00,15.42,15.45,15.42,15.43,11200.0,14.3829,14.4109,14.3829,14.3922,11200.0
2014-08-22 12:00:00,15.46,15.49,15.45,15.48,31200.0,14.4202,14.4482,14.4109,14.4389,31200.0
2014-08-22 12:30:00,15.48,15.48,15.47,15.47,28000.0,14.4389,14.4389,14.4295,14.4295,28000.0
2014-08-22 13:00:00,15.46,15.48,15.45,15.48,38400.0,14.4202,14.4389,14.4109,14.4389,38400.0
2014-08-22 13:30:00,15.48,15.49,15.45,15.45,28000.0,14.4389,14.4482,14.4109,14.4109,28000.0
2014-08-22 14:00:00,15.46,15.46,15.43,15.43,34400.0,14.4202,14.4202,14.3922,14.3922,34400.0
2014-08-22 14:30:00,15.42,15.44,15.38,15.42,86400.0,14.3829,14.4016,14.3456,14.3829,86400.0
2014-08-22 15:00:00,15.42,15.48,15.42,15.45,114400.0,14.3829,14.4389,14.3829,14.4109,114400.0
2014-08-22 15:30:00,15.43,15.43,15.38,15.4,132800.0,14.3922,14.3922,14.3456,14.3642,132800.0
2014-08-25 09:30:00,15.58,15.66,15.56,15.65,188800.0,14.5321,14.6068,14.5135,14.5974,188800.0
2014-08-25 10:00:00,15.66,15.67,15.62,15.64,115200.0,14.6068,14.6161,14.5695,14.5881,115200.0
2014-08-25 10:30:00,15.65,15.71,15.65,15.71,45600.0,14.5974,14.6534,14.5974,14.6534,45600.0
2014-08-25 11:00:00,15.7,15.72,15.69,15.71,172800.0,14.6441,14.6627,14.6347,14.6534,172800.0
2014-08-25 11:30:00,15.71,15.71,15.69,15.69,6400.0,14.6534,14.6534,14.6347,14.6347,6400.0
2014-08-25 12:00:00,15.69,15.7,15.63,15.63,17600.0,14.6347,14.6441,14.5788,14.5788,17600.0
2014-08-25 12:30:00,15.64,15.64,15.61,15.61,32800.0,14.5881,14.5881,14.5601,14.5601,32800.0
2014-08-25 13:00:00,15.59,15.62,15.58,15.61,58400.0,14.5415,14.5695,14.5321,14.5601,58400.0
2014-08-25 13:30:00,15.62,15.63,15.61,15.63,40000.0,14.5695,14.5788,14.5601,14.5788,40000.0
2014-08-25 14:00:00,15.63,15.63,15.6,15.6,10400.0,14.5788,14.5788,14.5508,14.5508,10400.0
2014-08-25 14:30:00,15.58,15.62,15.58,15.62,3200.0,14.5321,14.5695,14.5321,14.5695,3200.0
2014-08-25 15:00:00,15.62,15.62,15.62,15.62,800.0,14.5695,14.5695,14.5695,14.5695,800.0
2014-08-25 15:30:00,15.6,15.63,15.6,15.6,34400.0,14.5508,14.5788,14.5508,14.5508,34400.0
2014-08-26 09:30:00,15.68,15.72,15.65,15.71,104800.0,14.6254,14.6627,14.5974,14.6534,104800.0
2014-08-26 10:00:00,15.71,15.75,15.7,15.73,66400.0,14.6534,14.6907,14.6441,14.6721,66400.0
2014-08-26 10:30:00,15.74,15.78,15.73,15.78,83200.0,14.6814,14.7187,14.6721,14.7187,83200.0
2014-08-26 11:00:00,15.79,15.8,15.78,15.79,86400.0,14.728,14.7373,14.7187,14.728,86400.0
2014-08-26 11:30:00,15.78,15.78,15.75,15.75,63200.0,14.7187,14.7187,14.6907,14.6907,63200.0
2014-08-26 12:00:00,15.75,15.76,15.74,15.74,16000.0,14.6907,14.7,14.6814,14.6814,16000.0
2014-08-26 12:30:00,15.74,15.74,15.74,15.74,19200.0,14.6814,14.6814,14.6814,14.6814,19200.0
2014-08-26 13:00:00,15.73,15.75,15.72,15.75,11200.0,14.6721,14.6907,14.6627,14.6907,11200.0
2014-08-26 13:30:00,15.73,15.73,15.71,15.72,11200.0,14.6721,14.6721,14.6534,14.6627,11200.0
2014-08-26 14:00:00,15.74,15.75,15.74,15.75,6400.0,14.6814,14.6907,14.6814,14.6907,6400.0
2014-08-26 14:30:00,15.74,15.74,15.74,15.74,800.0,14.6814,14.6814,14.6814,14.6814,800.0
2014-08-26 15:00:00,15.74,15.74,15.72,15.72,51200.0,14.6814,14.6814,14.6627,14.6627,51200.0
2014-08-26 15:30:00,15.7,15.72,15.67,15.69,52000.0,14.6441,14.6627,14.6161,14.6347,52000.0
2014-08-27 09:30:00,15.77,15.77,15.67,15.69,85600.0,14.7094,14.7094,14.6161,14.6347,85600.0
2014-08-27 10:00:00,15.66,15.69,15.64,15.67,54400.0,14.6068,14.6347,14.5881,14.6161,54400.0
2014-08-27 10:30:00,15.66,15.71,15.66,15.71,63200.0,14.6068,14.6534,14.6068,14.6534,63200.0
2014-08-27 11:00:00,15.72,15.74,15.71,15.73,112800.0,14.6627,14.6814,14.6534,14.6721,112800.0
2014-08-27 11:30:00,15.72,15.73,15.7,15.72,32800.0,14.6627,14.6721,14.6441,14.6627,32800.0
2014-08-27 12:00:00,15.72,15.72,15.68,15.7,19200.0,14.6627,14.6627,14.6254,14.6441,19200.0
2014-08-27 12:30:00,15.7,15.72,15.7,15.72,22400.0,14.6441,14.6627,14.6441,14.6627,22400.0
2014-08-27 13:00:00,15.71,15.72,15.71,15.72,4800.0,14.6534,14.6627,14.6534,14.6627,4800.0
2014-08-27 13:30:00,15.74,15.74,15.73,15.73,1600.0,14.6814,14.6814,14.6721,14.6721,1600.0
2014-08-27 14:00:00,15.73,15.73,15.73,15.73,18400.0,14.6721,14.6721,14.6721,14.6721,18400.0
2014-08-27 14:30:00,15.72,15.72,15.66,15.66,44800.0,14.6627,14.6627,14.6068,14.6068,44800.0
2014-08-27 15:00:00,15.67,15.69,15.64,15.69,78400.0,14.6161,14.6347,14.5881,14.6347,78400.0
2014-08-27 15:30:00,15.68,15.72,15.68,15.72,125600.0,14.6254,14.6627,14.6254,14.6627,125600.0
2014-08-28 09:30:00,15.53,15.57,15.47,15.56,413600.0,14.4855,14.5228,14.4295,14.5135,413600.0
2014-08-28 10:00:00,15.55,15.58,15.51,15.55,92000.0,14.5042,14.5321,14.4668,14.5042,92000.0
2014-08-28 10:30:00,15.56,15.6,15.54,15.6,87200.0,14.5135,14.5508,14.4948,14.5508,87200.0
2014-08-28 11:00:00,15.6,15.6,15.56,15.59,46400.0,14.5508,14.5508,14.5135,14.5415,46400.0
2014-08-28 11:30:00,15.59,15.61,15.57,15.61,118400.0,14.5415,14.5601,14.5228,14.5601,118400.0
2014-08-28 12:00:00,15.59,15.66,15.59,15.66,52000.0,14.5415,14.6068,14.5415,14.6068,52000.0
2014-08-28 12:30:00,15.66,15.67,15.66,15.66,43200.0,14.6068,14.6161,14.6068,14.6068,43200.0
2014-08-28 13:00:00,15.66,15.66,15.64,15.65,15200.0,14.6068,14.6068,14.5881,14.5974,15200.0
2014-08-28 13:30:00,15.65,15.67,15.65,15.66,12800.0,14.5974,14.6161,14.5974,14.6068,12800.0
2014-08-28 14:00:00,15.65,15.66,15.64,15.65,48000.0,14.5974,14.6068,14.5881,14.5974,48000.0
2014-08-28 14:30:00,15.64,15.66,15.62,15.62,66400.0,14.5881,14.6068,14.5695,14.5695,66400.0
2014-08-28 15:00:00,15.62,15.66,15.62,15.65,72000.0,14.5695,14.6068,14.5695,14.5974,72000.0
2014-08-28 15:30:00,15.65,15.66,15.61,15.64,144800.0,14.5974,14.6068,14.5601,14.5881,144800.0
2014-08-29 09:30:00,15.69,15.71,15.57,15.6,280800.0,14.6347,14.6534,14.5228,14.5508,280800.0
2014-08-29 10:00:00,15.57,15.59,15.51,15.52,112800.0,14.5228,14.5415,14.4668,14.4762,112800.0
2014-08-29 10:30:00,15.5,15.56,15.5,15.56,57600.0,14.4575,14.5135,14.4575,14.5135,57600.0
2014-08-29 11:00:00,15.58,15.64,15.58,15.63,64000.0,14.5321,14.5881,14.5321,14.5788,64000.0
2014-08-29 11:30:00,15.63,15.68,15.62,15.67,46400.0,14.5788,14.6254,14.5695,14.6161,46400.0
2014-08-29 12:00:00,15.68,15.69,15.65,15.65,12800.0,14.6254,14.6347,14.5974,14.5974,12800.0
2014-08-29 12:30:00,15.63,15.64,15.62,15.64,38400.0,14.5788,14.5881,14.5695,14.5881,38400.0
2014-08-29 13:00:00,15.64,15.64,15.62,15.62,17600.0,14.5881,14.5881,14.5695,14.5695,17600.0
2014-08-29 13:30:00,15.62,15.62,15.6,15.6,16000.0,14.5695,14.5695,14.5508,14.5508,16000.0
2014-08-29 14:00:00,15.61,15.61,15.6,15.61,7200.0,14.5601,14.5601,14.5508,14.5601,7200.0
2014-08-29 14:30:00,15.6,15.6,15.6,15.6,5600.0,14.5508,14.5508,14.5508,14.5508,5600.0
2014-08-29 15:00:00,15.6,15.6,15.57,15.59,18400.0,14.5508,14.5508,14.5228,14.5415,18400.0
2014-08-29 15:30:00,15.58,15.68,15.58,15.68,133600.0,14.5321,14.6254,14.5321,14.6254,133600.0
2014-09-02 09:30:00,15.7,15.7,15.55,15.58,179200.0,14.6441,14.6441,14.5042,14.5321,179200.0
2014-09-02 10:00:00,15.61,15.65,15.55,15.63,132000.0,14.5601,14.5974,14.5042,14.5788,132000.0
2014-09-02 10:30:00,15.65,15.71,15.63,15.71,36000.0,14.5974,14.6534,14.5788,14.6534,36000.0
2014-09-02 11:00:00,15.71,15.72,15.63,15.64,96000.0,14.6534,14.6627,14.5788,14.5881,96000.0
2014-09-02 11:30:00,15.64,15.65,15.56,15.57,40000.0,14.5881,14.5974,14.5135,14.5228,40000.0
2014-09-02 12:00:00,15.56,15.59,15.55,15.59,36000.0,14.5135,14.5415,14.5042,14.5415,36000.0
2014-09-02 12:30:00,15.56,15.56,15.48,15.49,130400.0,14.5135,14.5135,14.4389,14.4482,130400.0
2014-09-02 13:00:00,15.48,15.52,15.47,15.47,47200.0,14.4389,14.4762,14.4295,14.4295,47200.0
2014-09-02 13:30:00,15.47,15.51,15.44,15.51,96800.0,14.4295,14.4668,14.4016,14.4668,96800.0
2014-09-02 14:00:00,15.5,15.55,15.5,15.55,48800.0,14.4575,14.5042,14.4575,14.5042,48800.0
2014-09-02 14:30:00,15.53,15.57,15.52,15.57,37600.0,14.4855,14.5228,14.4762,14.5228,37600.0
2014-09-02 15:00:00,15.56,15.58,15.56,15.57,34400.0,14.5135,14.5321,14.5135,14.5228,34400.0
2014-09-02 15:30:00,15.54,15.61,15.54,15.59,76000.0,14.4948,14.5601,14.4948,14.5415,76000.0
2014-09-03 09:30:00,15.81,15.83,15.76,15.81,179200.0,14.7467,14.7653,14.7,14.7467,179200.0
2014-09-03 10:00:00,15.8,15.81,15.72,15.74,48800.0,14.7373,14.7467,14.6627,14.6814,48800.0
2014-09-03 10:30:00,15.75,15.77,15.74,15.76,31200.0,14.6907,14.7094,14.6814,14.7,31200.0
2014-09-03 11:00:00,15.75,15.76,15.68,15.68,55200.0,14.6907,14.7,14.6254,14.6254,55200.0
2014-09-03 11:30:00,15.68,15.7,15.66,15.68,24000.0,14.6254,14.6441,14.6068,14.6254,24000.0
2014-09-03 12:00:00,15.65,15.7,15.63,15.7,24000.0,14.5974,14.6441,14.5788,14.6441,24000.0
2014-09-03 12:30:00,15.69,15.74,15.69,15.72,39200.0,14.6347,14.6814,14.6347,14.6627,39200.0
2014-09-03 13:00:00,15.7,15.72,15.7,15.72,5600.0,14.6441,14.6627,14.6441,14.6627,5600.0
2014-09-03 13:30:00,15.72,15.72,15.66,15.68,14400.0,14.6627,14.6627,14.6068,14.6254,14400.0
2014-09-03 14:00:00,15.66,15.67,15.64,15.65,27200.0,14.6068,14.6161,14.5881,14.5974,27200.0
2014-09-03 14:30:00,15.67,15.67,15.6,15.6,31200.0,14.6161,14.6161,14.5508,14.5508,31200.0
2014-09-03 15:00:00,15.59,15.63,15.58,15.62,34400.0,14.5415,14.5788,14.5321,14.5695,34400.0
2014-09-03 15:30:00,15.62,15.65,15.6,15.63,53600.0,14.5695,14.5974,14.5508,14.5788,53600.0
2014-09-04 09:30:00,15.69,15.83,15.67,15.79,172800.0,14.6347,14.7653,14.6161,14.728,172800.0
2014-09-04 10:00:00,15.79,15.86,15.79,15.8,139200.0,14.728,14.7933,14.728,14.7373,139200.0
2014-09-04 10:30:00,15.82,15.82,15.77,15.81,19200.0,14.756,14.756,14.7094,14.7467,19200.0
2014-09-04 11:00:00,15.8,15.82,15.78,15.78,19200.0,14.7373,14.756,14.7187,14.7187,19200.0
2014-09-04 11:30:00,15.75,15.76,15.72,15.76,43200.0,14.6907,14.7,14.6627,14.7,43200.0
2014-09-04 12:00:00,15.77,15.78,15.74,15.74,18400.0,14.7094,14.7187,14.6814,14.6814,18400.0
2014-09-04 12:30:00,15.73,15.75,15.72,15.73,23200.0,14.6721,14.6907,14.6627,14.6721,23200.0
2014-09-04 13:00:00,15.74,15.74,15.72,15.72,10400.0,14.6814,14.6814,14.6627,14.6627,10400.0
2014-09-04 13:30:00,15.71,15.71,15.69,15.7,20000.0,14.6534,14.6534,14.6347,14.6441,20000.0
2014-09-04 14:00:00,15.73,15.73,15.67,15.69,15200.0,14.6721,14.6721,14.6161,14.6347,15200.0
2014-09-04 14:30:00,15.65,15.65,15.6,15.6,64000.0,14.5974,14.5974,14.5508,14.5508,64000.0
2014-09-04 15:00:00,15.6,15.6,15.49,15.56,169600.0,14.5508,14.5508,14.4482,14.5135,169600.0
2014-09-04 15:30:00,15.55,15.61,15.53,15.6,68000.0,14.5042,14.5601,14.4855,14.5508,68000.0
2014-09-05 09:30:00,15.56,15.6,15.47,15.57,140000.0,14.5135,14.5508,14.4295,14.5228,140000.0
2014-09-05 10:00:00,15.57,15.57,15.47,15.51,43200.0,14.5228,14.5228,14.4295,14.4668,43200.0
2014-09-05 10:30:00,15.5,15.51,15.44,15.51,51200.0,14.4575,14.4668,14.4016,14.4668,51200.0
2014-09-05 11:00:00,15.49,15.57,15.49,15.56,42400.0,14.4482,14.5228,14.4482,14.5135,42400.0
2014-09-05 11:30:00,15.58,15.63,15.56,15.63,23200.0,14.5321,14.5788,14.5135,14.5788,23200.0
2014-09-05 12:00:00,15.63,15.65,15.61,15.64,24800.0,14.5788,14.5974,14.5601,14.5881,24800.0
2014-09-05 12:30:00,15.67,15.72,15.67,15.71,24000.0,14.6161,14.6627,14.6161,14.6534,24000.0
2014-09-05 13:00:00,15.71,15.74,15.71,15.71,15200.0,14.6534,14.6814,14.6534,14.6534,15200.0
2014-09-05 13:30:00,15.71,15.72,15.68,15.7,30400.0,14.6534,14.6627,14.6254,14.6441,30400.0
2014-09-05 14:00:00,15.71,15.75,15.71,15.73,44000.0,14.6534,14.6907,14.6534,14.6721,44000.0
2014-09-05 14:30:00,15.73,15.73,15.7,15.72,28000.0,14.6721,14.6721,14.6441,14.6627,28000.0
2014-09-05 15:00:00,15.72,15.74,15.72,15.72,16800.0,14.6627,14.6814,14.6627,14.6627,16800.0
2014-09-05 15:30:00,15.71,15.78,15.71,15.77,125600.0,14.6534,14.7187,14.6534,14.7094,125600.0
2014-09-08 09:30:00,15.7,15.77,15.69,15.77,24000.0,14.6441,14.7094,14.6347,14.7094,24000.0
2014-09-08 10:00:00,15.77,15.77,15.68,15.7,19200.0,14.7094,14.7094,14.6254,14.6441,19200.0
2014-09-08 10:30:00,15.68,15.74,15.65,15.74,44000.0,14.6254,14.6814,14.5974,14.6814,44000.0
2014-09-08 11:00:00,15.74,15.79,15.73,15.77,92000.0,14.6814,14.728,14.6721,14.7094,92000.0
2014-09-08 11:30:00,15.78,15.79,15.72,15.73,24000.0,14.7187,14.728,14.6627,14.6721,24000.0
2014-09-08 12:00:00,15.74,15.75,15.72,15.75,8000.0,14.6814,14.6907,14.6627,14.6907,8000.0
2014-09-08 12:30:00,15.75,15.76,15.75,15.76,13600.0,14.6907,14.7,14.6907,14.7,13600.0
2014-09-08 13:00:00,15.73,15.75,15.66,15.66,19200.0,14.6721,14.6907,14.6068,14.6068,19200.0
2014-09-08 13:30:00,15.65,15.68,15.63,15.65,38400.0,14.5974,14.6254,14.5788,14.5974,38400.0
2014-09-08 14:00:00,15.66,15.7,15.65,15.68,22400.0,14.6068,14.6441,14.5974,14.6254,22400.0
2014-09-08 14:30:00,15.68,15.69,15.68,15.69,4800.0,14.6254,14.6347,14.6254,14.6347,4800.0
2014-09-08 15:00:00,15.71,15.73,15.71,15.73,27200.0,14.6534,14.6721,14.6534,14.6721,27200.0
2014-09-08 15:30:00,15.73,15.76,15.71,15.72,47200.0,14.6721,14.7,14.6534,14.6627,47200.0
2014-09-09 09:30:00,15.64,15.64,15.46,15.46,179200.0,14.5881,14.5881,14.4202,14.4202,179200.0
2014-09-09 10:00:00,15.46,15.52,15.45,15.46,59200.0,14.4202,14.4762,14.4109,14.4202,59200.0
2014-09-09 10:30:00,15.49,15.53,15.44,15.51,104800.0,14.4482,14.4855,14.4016,14.4668,104800.0
2014-09-09 11:00:00,15.53,15.58,15.53,15.56,42400.0,14.4855,14.5321,14.4855,14.5135,42400.0
2014-09-09 11:30:00,15.58,15.58,15.52,15.54,20000.0,14.5321,14.5321,14.4762,14.4948,20000.0
2014-09-09 12:00:00,15.53,15.58,15.52,15.56,31200.0,14.4855,14.5321,14.4762,14.5135,31200.0
2014-09-09 12:30:00,15.56,15.57,15.51,15.52,20800.0,14.5135,14.5228,14.4668,14.4762,20800.0
2014-09-09 13:00:00,15.52,15.54,15.51,15.52,8800.0,14.4762,14.4948,14.4668,14.4762,8800.0
2014-09-09 13:30:00,15.53,15.65,15.53,15.63,80800.0,14.4855,14.5974,14.4855,14.5788,80800.0
2014-09-09 14:00:00,15.63,15.63,15.52,15.52,61600.0,14.5788,14.5788,14.4762,14.4762,61600.0
2014-09-09 14:30:00,15.51,15.54,15.49,15.51,27200.0,14.4668,14.4948,14.4482,14.4668,27200.0
2014-09-09 15:00:00,15.49,15.49,15.4,15.45,86400.0,14.4482,14.4482,14.3642,14.4109,86400.0
2014-09-09 15:30:00,15.45,15.46,15.43,15.46,62400.0,14.4109,14.4202,14.3922,14.4202,62400.0
2014-09-10 09:30:00,15.48,15.5,15.38,15.4,191200.0,14.4389,14.4575,14.3456,14.3642,191200.0
2014-09-10 10:00:00,15.39,15.45,15.38,15.44,56000.0,14.3549,14.4109,14.3456,14.4016,56000.0
2014-09-10 10:30:00,15.43,15.43,15.34,15.35,77600.0,14.3922,14.3922,14.3083,14.3176,77600.0
2014-09-10 11:00:00,15.36,15.44,15.36,15.44,96000.0,14.3269,14.4016,14.3269,14.4016,96000.0
2014-09-10 11:30:00,15.47,15.5,15.47,15.5,12800.0,14.4295,14.4575,14.4295,14.4575,12800.0
2014-09-10 12:00:00,15.46,15.54,15.46,15.53,61600.0,14.4202,14.4948,14.4202,14.4855,61600.0
2014-09-10 12:30:00,15.51,15.53,15.51,15.53,79200.0,14.4668,14.4855,14.4668,14.4855,79200.0
2014-09-10 13:00:00,15.56,15.63,15.56,15.6,52000.0,14.5135,14.5788,14.5135,14.5508,52000.0
2014-09-10 13:30:00,15.6,15.61,15.58,15.6,19200.0,14.5508,14.5601,14.5321,14.5508,19200.0
2014-09-10 14:00:00,15.61,15.62,15.59,15.59,39200.0,14.5601,14.5695,14.5415,14.5415,39200.0
2014-09-10 14:30:00,15.58,15.58,15.55,15.55,5600.0,14.5321,14.5321,14.5042,14.5042,5600.0
2014-09-10 15:00:00,15.56,15.64,15.56,15.61,29600.0,14.5135,14.5881,14.5135,14.5601,29600.0
2014-09-10 15:30:00,15.6,15.62,15.6,15.6,31200.0,14.5508,14.5695,14.5508,14.5508,31200.0
2014-09-11 09:30:00,15.39,15.52,15.38,15.51,72000.0,14.3549,14.4762,14.3456,14.4668,72000.0
2014-09-11 10:00:00,15.53,15.53,15.5,15.51,32000.0,14.4855,14.4855,14.4575,14.4668,32000.0
2014-09-11 10:30:00,15.47,15.47,15.38,15.44,66400.0,14.4295,14.4295,14.3456,14.4016,66400.0
2014-09-11 11:00:00,15.44,15.51,15.44,15.5,74400.0,14.4016,14.4668,14.4016,14.4575,74400.0
2014-09-11 11:30:00,15.51,15.53,15.51,15.52,9600.0,14.4668,14.4855,14.4668,14.4762,9600.0
2014-09-11 12:00:00,15.51,15.58,15.51,15.58,10400.0,14.4668,14.5321,14.4668,14.5321,10400.0
2014-09-11 12:30:00,15.58,15.58,15.53,15.54,4000.0,14.5321,14.5321,14.4855,14.4948,4000.0
2014-09-11 13:00:00,15.53,15.53,15.46,15.47,8800.0,14.4855,14.4855,14.4202,14.4295,8800.0
2014-09-11 13:30:00,15.51,15.51,15.47,15.47,28800.0,14.4668,14.4668,14.4295,14.4295,28800.0
2014-09-11 14:00:00,15.5,15.55,15.5,15.55,39200.0,14.4575,14.5042,14.4575,14.5042,39200.0
2014-09-11 14:30:00,15.58,15.58,15.52,15.52,11200.0,14.5321,14.5321,14.4762,14.4762,11200.0
2014-09-11 15:00:00,15.53,15.55,15.5,15.54,63200.0,14.4855,14.5042,14.4575,14.4948,63200.0
2014-09-11 15:30:00,15.53,15.57,15.52,15.56,145600.0,14.4855,14.5228,14.4762,14.5135,145600.0
2014-09-12 09:30:00,15.51,15.51,15.4,15.42,134400.0,14.4668,14.4668,14.3642,14.3829,134400.0
2014-09-12 10:00:00,15.41,15.49,15.35,15.48,141600.0,14.3736,14.4482,14.3176,14.4389,141600.0
2014-09-12 10:30:00,15.47,15.54,15.47,15.53,70400.0,14.4295,14.4948,14.4295,14.4855,70400.0
2014-09-12 11:00:00,15.53,15.53,15.46,15.46,10400.0,14.4855,14.4855,14.4202,14.4202,10400.0
2014-09-12 11:30:00,15.44,15.46,15.4,15.42,52000.0,14.4016,14.4202,14.3642,14.3829,52000.0
2014-09-12 12:00:00,15.42,15.44,15.4,15.41,18400.0,14.3829,14.4016,14.3642,14.3736,18400.0
2014-09-12 12:30:00,15.41,15.41,15.36,15.37,28800.0,14.3736,14.3736,14.3269,14.3363,28800.0
2014-09-12 13:00:00,15.38,15.38,15.3,15.32,74400.0,14.3456,14.3456,14.271,14.2896,74400.0
2014-09-12 13:30:00,15.31,15.33,15.28,15.32,37600.0,14.2803,14.299,14.2523,14.2896,37600.0
2014-09-12 14:00:00,15.31,15.36,15.3,15.31,23200.0,14.2803,14.3269,14.271,14.2803,23200.0
2014-09-12 14:30:00,15.32,15.32,15.26,15.3,57600.0,14.2896,14.2896,14.2337,14.271,57600.0
2014-09-12 15:00:00,15.29,15.39,15.28,15.37,78400.0,14.2616,14.3549,14.2523,14.3363,78400.0
2014-09-12 15:30:00,15.37,15.4,15.36,15.39,110400.0,14.3363,14.3642,14.3269,14.3549,110400.0
2014-09-15 09:30:00,15.44,15.44,15.31,15.35,161600.0,14.4016,14.4016,14.2803,14.3176,161600.0
2014-09-15 10:00:00,15.3,15.43,15.3,15.43,139200.0,14.271,14.3922,14.271,14.3922,139200.0
2014-09-15 10:30:00,15.43,15.44,15.38,15.44,59200.0,14.3922,14.4016,14.3456,14.4016,59200.0
2014-09-15 11:00:00,15.43,15.46,15.4,15.42,64000.0,14.3922,14.4202,14.3642,14.3829,64000.0
2014-09-15 11:30:00,15.42,15.44,15.4,15.43,56000.0,14.3829,14.4016,14.3642,14.3922,56000.0
2014-09-15 12:00:00,15.43,15.44,15.4,15.44,77600.0,14.3922,14.4016,14.3642,14.4016,77600.0
2014-09-15 12:30:00,15.43,15.47,15.42,15.45,46400.0,14.3922,14.4295,14.3829,14.4109,46400.0
2014-09-15 13:00:00,15.45,15.47,15.43,15.47,33600.0,14.4109,14.4295,14.3922,14.4295,33600.0
2014-09-15 13:30:00,15.47,15.48,15.45,15.45,24800.0,14.4295,14.4389,14.4109,14.4109,24800.0
2014-09-15 14:00:00,15.44,15.53,15.43,15.53,96000.0,14.4016,14.4855,14.3922,14.4855,96000.0
2014-09-15 14:30:00,15.54,15.57,15.52,15.52,68000.0,14.4948,14.5228,14.4762,14.4762,68000.0
2014-09-15 15:00:00,15.54,15.54,15.51,15.51,18400.0,14.4948,14.4948,14.4668,14.4668,18400.0
2014-09-15 15:30:00,15.51,15.52,15.49,15.51,59200.0,14.4668,14.4762,14.4482,14.4668,59200.0
2014-09-16 09:30:00,15.4,15.52,15.39,15.51,120000.0,14.3642,14.4762,14.3549,14.4668,120000.0
2014-09-16 10:00:00,15.52,15.53,15.49,15.51,72800.0,14.4762,14.4855,14.4482,14.4668,72800.0
2014-09-16 10:30:00,15.53,15.53,15.49,15.49,219200.0,14.4855,14.4855,14.4482,14.4482,219200.0
2014-09-16 11:00:00,15.49,15.6,15.47,15.6,95200.0,14.4482,14.5508,14.4295,14.5508,95200.0
2014-09-16 11:30:00,15.61,15.76,15.6,15.73,104800.0,14.5601,14.7,14.5508,14.6721,104800.0
2014-09-16 12:00:00,15.73,15.81,15.72,15.78,123200.0,14.6721,14.7467,14.6627,14.7187,123200.0
2014-09-16 12:30:00,15.79,15.82,15.78,15.79,60000.0,14.728,14.756,14.7187,14.728,60000.0
2014-09-16 13:00:00,15.8,15.86,15.8,15.84,92000.0,14.7373,14.7933,14.7373,14.7747,92000.0
2014-09-16 13:30:00,15.86,15.88,15.84,15.84,88800.0,14.7933,14.812,14.7747,14.7747,88800.0
2014-09-16 14:00:00,15.86,15.86,15.84,15.86,28800.0,14.7933,14.7933,14.7747,14.7933,28800.0
2014-09-16 14:30:00,15.87,15.87,15.84,15.84,32000.0,14.8026,14.8026,14.7747,14.7747,32000.0
2014-09-16 15:00:00,15.84,15.86,15.81,15.81,34400.0,14.7747,14.7933,14.7467,14.7467,34400.0
2014-09-16 15:30:00,15.81,15.82,15.79,15.79,71200.0,14.7467,14.756,14.728,14.728,71200.0
2014-09-17 09:30:00,15.85,15.89,15.82,15.88,136000.0,14.784,14.8213,14.756,14.812,136000.0
2014-09-17 10:00:00,15.91,15.91,15.85,15.88,31200.0,14.8399,14.8399,14.784,14.812,31200.0
2014-09-17 10:30:00,15.84,15.87,15.81,15.84,33600.0,14.7747,14.8026,14.7467,14.7747,33600.0
2014-09-17 11:00:00,15.84,15.85,15.83,15.83,12000.0,14.7747,14.784,14.7653,14.7653,12000.0
2014-09-17 11:30:00,15.81,15.84,15.8,15.84,11200.0,14.7467,14.7747,14.7373,14.7747,11200.0
2014-09-17 12:00:00,15.83,15.84,15.8,15.8,12000.0,14.7653,14.7747,14.7373,14.7373,12000.0
2014-09-17 12:30:00,15.8,15.83,15.8,15.81,9600.0,14.7373,14.7653,14.7373,14.7467,9600.0
2014-09-17 13:00:00,15.79,15.81,15.78,15.78,5600.0,14.728,14.7467,14.7187,14.7187,5600.0
2014-09-17 13:30:00,15.78,15.85,15.77,15.85,31200.0,14.7187,14.784,14.7094,14.784,31200.0
2014-09-17 14:00:00,15.86,15.94,15.66,15.93,404000.0,14.7933,14.8679,14.6068,14.8586,404000.0
2014-09-17 14:30:00,15.94,15.94,15.84,15.94,75200.0,14.8679,14.8679,14.7747,14.8679,75200.0
2014-09-17 15:00:00,15.94,16.03,15.9,15.94,176800.0,14.8679,14.9519,14.8306,14.8679,176800.0
2014-09-17 15:30:00,15.95,15.95,15.83,15.85,140000.0,14.8773,14.8773,14.7653,14.784,140000.0
2014-09-18 09:30:00,15.97,16.04,15.94,16.04,92000.0,14.8959,14.9612,14.8679,14.9612,92000.0
2014-09-18 10:00:00,16.05,16.09,16.02,16.03,108800.0,14.9705,15.0078,14.9425,14.9519,108800.0
2014-09-18 10:30:00,16.06,16.12,16.06,16.08,158400.0,14.9799,15.0358,14.9799,14.9985,158400.0
2014-09-18 11:00:00,16.09,16.11,16.07,16.09,16000.0,15.0078,15.0265,14.9892,15.0078,16000.0
2014-09-18 11:30:00,16.11,16.12,16.08,16.09,17600.0,15.0265,15.0358,14.9985,15.0078,17600.0
2014-09-18 12:00:00,16.09,16.11,16.09,16.11,41600.0,15.0078,15.0265,15.0078,15.0265,41600.0
2014-09-18 12:30:00,16.12,16.12,16.1,16.1,4000.0,15.0358,15.0358,15.0172,15.0172,4000.0
2014-09-18 13:00:00,16.12,16.12,16.12,16.12,800.0,15.0358,15.0358,15.0358,15.0358,800.0
2014-09-18 13:30:00,16.12,16.12,16.1,16.1,4800.0,15.0358,15.0358,15.0172,15.0172,4800.0
2014-09-18 14:00:00,16.12,16.15,16.12,16.12,22400.0,15.0358,15.0638,15.0358,15.0358,22400.0
2014-09-18 14:30:00,16.12,16.12,16.12,16.12,4000.0,15.0358,15.0358,15.0358,15.0358,4000.0
2014-09-18 15:00:00,16.14,16.16,16.14,16.16,16000.0,15.0545,15.0731,15.0545,15.0731,16000.0
2014-09-18 15:30:00,16.15,16.19,16.15,16.15,143200.0,15.0638,15.1011,15.0638,15.0638,143200.0
2014-09-19 09:30:00,16.37,16.39,16.31,16.33,316000.0,15.269,15.2877,15.213,15.2317,316000.0
2014-09-19 10:00:00,16.35,16.36,16.3,16.3,74400.0,15.2504,15.2597,15.2037,15.2037,74400.0
2014-09-19 10:30:00,16.3,16.32,16.28,16.31,44800.0,15.2037,15.2224,15.1851,15.213,44800.0
2014-09-19 11:00:00,16.31,16.33,16.3,16.32,54400.0,15.213,15.2317,15.2037,15.2224,54400.0
2014-09-19 11:30:00,16.28,16.28,16.24,16.26,46400.0,15.1851,15.1851,15.1478,15.1664,46400.0
2014-09-19 12:00:00,16.24,16.25,16.21,16.24,30400.0,15.1478,15.1571,15.1198,15.1478,30400.0
2014-09-19 12:30:00,16.24,16.26,16.21,16.23,20800.0,15.1478,15.1664,15.1198,15.1384,20800.0
2014-09-19 13:00:00,16.23,16.23,16.14,16.18,61600.0,15.1384,15.1384,15.0545,15.0918,61600.0
2014-09-19 13:30:00,16.2,16.23,16.2,16.21,17600.0,15.1104,15.1384,15.1104,15.1198,17600.0
2014-09-19 14:00:00,16.23,16.23,16.2,16.22,24800.0,15.1384,15.1384,15.1104,15.1291,24800.0
2014-09-19 14:30:00,16.24,16.28,16.22,16.27,33600.0,15.1478,15.1851,15.1291,15.1757,33600.0
2014-09-19 15:00:00,16.29,16.31,16.26,16.28,28000.0,15.1944,15.213,15.1664,15.1851,28000.0
2014-09-19 15:30:00,16.27,16.3,16.2,16.2,38400.0,15.1757,15.2037,15.1104,15.1104,38400.0
2014-09-22 09:30:00,16.17,16.17,16.09,16.12,110400.0,15.0825,15.0825,15.0078,15.0358,110400.0
2014-09-22 10:00:00,16.09,16.16,16.08,16.09,56000.0,15.0078,15.0731,14.9985,15.0078,56000.0
2014-09-22 10:30:00,16.06,16.1,16.0,16.01,86400.0,14.9799,15.0172,14.9239,14.9332,86400.0
2014-09-22 11:00:00,16.02,16.05,15.99,16.04,53600.0,14.9425,14.9705,14.9146,14.9612,53600.0
2014-09-22 11:30:00,16.02,16.03,15.96,15.96,48000.0,14.9425,14.9519,14.8866,14.8866,48000.0
2014-09-22 12:00:00,15.97,15.98,15.95,15.97,46400.0,14.8959,14.9052,14.8773,14.8959,46400.0
2014-09-22 12:30:00,15.97,16.0,15.96,15.97,23200.0,14.8959,14.9239,14.8866,14.8959,23200.0
2014-09-22 13:00:00,15.97,16.0,15.94,16.0,34400.0,14.8959,14.9239,14.8679,14.9239,34400.0
2014-09-22 13:30:00,16.0,16.0,15.95,15.95,23200.0,14.9239,14.9239,14.8773,14.8773,23200.0
2014-09-22 14:00:00,15.95,15.96,15.87,15.88,72800.0,14.8773,14.8866,14.8026,14.812,72800.0
2014-09-22 14:30:00,15.88,15.92,15.88,15.9,28000.0,14.812,14.8493,14.812,14.8306,28000.0
2014-09-22 15:00:00,15.9,15.9,15.86,15.89,51200.0,14.8306,14.8306,14.7933,14.8213,51200.0
2014-09-22 15:30:00,15.89,15.94,15.88,15.9,88000.0,14.8213,14.8679,14.812,14.8306,88000.0
2014-09-23 09:30:00,15.74,15.85,15.72,15.83,219200.0,14.6814,14.784,14.6627,14.7653,219200.0
2014-09-23 10:00:00,15.85,15.89,15.82,15.85,92000.0,14.784,14.8213,14.756,14.784,92000.0
2014-09-23 10:30:00,15.81,15.83,15.78,15.78,23200.0,14.7467,14.7653,14.7187,14.7187,23200.0
2014-09-23 11:00:00,15.78,15.78,15.71,15.77,61600.0,14.7187,14.7187,14.6534,14.7094,61600.0
2014-09-23 11:30:00,15.75,15.82,15.75,15.81,56000.0,14.6907,14.756,14.6907,14.7467,56000.0
2014-09-23 12:00:00,15.81,15.82,15.74,15.74,17600.0,14.7467,14.756,14.6814,14.6814,17600.0
2014-09-23 12:30:00,15.74,15.74,15.69,15.7,73600.0,14.6814,14.6814,14.6347,14.6441,73600.0
2014-09-23 13:00:00,15.69,15.7,15.65,15.69,113600.0,14.6347,14.6441,14.5974,14.6347,113600.0
2014-09-23 13:30:00,15.7,15.7,15.62,15.62,30400.0,14.6441,14.6441,14.5695,14.5695,30400.0
2014-09-23 14:00:00,15.62,15.66,15.58,15.62,64000.0,14.5695,14.6068,14.5321,14.5695,64000.0
2014-09-23 14:30:00,15.62,15.63,15.59,15.62,25600.0,14.5695,14.5788,14.5415,14.5695,25600.0
2014-09-23 15:00:00,15.65,15.67,15.61,15.66,36000.0,14.5974,14.6161,14.5601,14.6068,36000.0
2014-09-23 15:30:00,15.66,15.71,15.58,15.58,170400.0,14.6068,14.6534,14.5321,14.5321,170400.0
2014-09-24 09:30:00,15.6,15.62,15.53,15.56,80000.0,14.5671,14.5858,14.5017,14.5297,80000.0
2014-09-24 10:00:00,15.57,15.58,15.49,15.56,118400.0,14.5391,14.5484,14.4644,14.5297,118400.0
2014-09-24 10:30:00,15.55,15.61,15.55,15.61,36800.0,14.5204,14.5764,14.5204,14.5764,36800.0
2014-09-24 11:00:00,15.61,15.78,15.6,15.77,161600.0,14.5764,14.7352,14.5671,14.7258,161600.0
2014-09-24 11:30:00,15.78,15.8,15.77,15.8,72000.0,14.7352,14.7538,14.7258,14.7538,72000.0
2014-09-24 12:00:00,15.8,15.8,15.76,15.79,34400.0,14.7538,14.7538,14.7165,14.7445,34400.0
2014-09-24 12:30:00,15.78,15.78,15.77,15.77,6400.0,14.7352,14.7352,14.7258,14.7258,6400.0
2014-09-24 13:00:00,15.8,15.81,15.78,15.8,22400.0,14.7538,14.7632,14.7352,14.7538,22400.0
2014-09-24 13:30:00,15.81,15.89,15.81,15.88,33600.0,14.7632,14.8379,14.7632,14.8285,33600.0
2014-09-24 14:00:00,15.88,15.96,15.86,15.95,64800.0,14.8285,14.9032,14.8099,14.8939,64800.0
2014-09-24 14:30:00,15.94,15.99,15.94,15.98,40000.0,14.8846,14.9313,14.8846,14.9219,40000.0
2014-09-24 15:00:00,15.98,16.01,15.97,15.99,50400.0,14.9219,14.9499,14.9126,14.9313,50400.0
2014-09-24 15:30:00,15.99,16.0,15.96,15.98,37600.0,14.9313,14.9406,14.9032,14.9219,37600.0
2014-09-25 09:30:00,15.9,15.9,15.61,15.63,314400.0,14.8472,14.8472,14.5764,14.5951,314400.0
2014-09-25 10:00:00,15.63,15.67,15.5,15.55,292800.0,14.5951,14.6324,14.4737,14.5204,292800.0
2014-09-25 10:30:00,15.55,15.55,15.34,15.45,243200.0,14.5204,14.5204,14.3243,14.427,243200.0
2014-09-25 11:00:00,15.43,15.44,15.34,15.44,151200.0,14.4083,14.4177,14.3243,14.4177,151200.0
2014-09-25 11:30:00,15.45,15.45,15.34,15.34,84800.0,14.427,14.427,14.3243,14.3243,84800.0
2014-09-25 12:00:00,15.35,15.36,15.26,15.26,86400.0,14.3336,14.343,14.2496,14.2496,86400.0
2014-09-25 12:30:00,15.25,15.32,15.25,15.3,83200.0,14.2403,14.3056,14.2403,14.2869,83200.0
2014-09-25 13:00:00,15.3,15.34,15.25,15.32,79200.0,14.2869,14.3243,14.2403,14.3056,79200.0
2014-09-25 13:30:00,15.34,15.34,15.23,15.26,88800.0,14.3243,14.3243,14.2216,14.2496,88800.0
2014-09-25 14:00:00,15.24,15.29,15.23,15.26,74400.0,14.2309,14.2776,14.2216,14.2496,74400.0
2014-09-25 14:30:00,15.28,15.36,15.28,15.31,128000.0,14.2683,14.343,14.2683,14.2963,128000.0
2014-09-25 15:00:00,15.31,15.32,15.25,15.27,96000.0,14.2963,14.3056,14.2403,14.2589,96000.0
2014-09-25 15:30:00,15.28,15.38,15.26,15.26,199200.0,14.2683,14.3616,14.2496,14.2496,199200.0
2014-09-26 09:30:00,15.41,15.45,15.34,15.37,367200.0,14.3897,14.427,14.3243,14.3523,367200.0
2014-09-26 10:00:00,15.41,15.51,15.39,15.4,192800.0,14.3897,14.483,14.371,14.3803,192800.0
2014-09-26 10:30:00,15.39,15.44,15.38,15.44,67200.0,14.371,14.4177,14.3616,14.4177,67200.0
2014-09-26 11:00:00,15.46,15.47,15.4,15.41,123200.0,14.4364,14.4457,14.3803,14.3897,123200.0
2014-09-26 11:30:00,15.39,15.39,15.35,15.38,81600.0,14.371,14.371,14.3336,14.3616,81600.0
2014-09-26 12:00:00,15.4,15.44,15.39,15.44,26400.0,14.3803,14.4177,14.371,14.4177,26400.0
2014-09-26 12:30:00,15.44,15.45,15.42,15.43,48800.0,14.4177,14.427,14.399,14.4083,48800.0
2014-09-26 13:00:00,15.43,15.49,15.43,15.48,26400.0,14.4083,14.4644,14.4083,14.455,26400.0
2014-09-26 13:30:00,15.47,15.51,15.47,15.49,35200.0,14.4457,14.483,14.4457,14.4644,35200.0
2014-09-26 14:00:00,15.52,15.7,15.52,15.67,157600.0,14.4924,14.6605,14.4924,14.6324,157600.0
2014-09-26 14:30:00,15.68,15.78,15.68,15.72,120000.0,14.6418,14.7352,14.6418,14.6791,120000.0
2014-09-26 15:00:00,15.72,15.75,15.68,15.68,64800.0,14.6791,14.7072,14.6418,14.6418,64800.0
2014-09-26 15:30:00,15.7,15.7,15.66,15.67,128000.0,14.6605,14.6605,14.6231,14.6324,128000.0
2014-09-29 09:30:00,15.23,15.32,15.18,15.32,335200.0,14.2216,14.3056,14.1749,14.3056,335200.0
2014-09-29 10:00:00,15.31,15.41,15.29,15.38,171200.0,14.2963,14.3897,14.2776,14.3616,171200.0
2014-09-29 10:30:00,15.38,15.49,15.38,15.45,107200.0,14.3616,14.4644,14.3616,14.427,107200.0
2014-09-29 11:00:00,15.44,15.57,15.43,15.55,89600.0,14.4177,14.5391,14.4083,14.5204,89600.0
2014-09-29 11:30:00,15.53,15.56,15.51,15.56,68800.0,14.5017,14.5297,14.483,14.5297,68800.0
2014-09-29 12:00:00,15.53,15.53,15.44,15.45,34400.0,14.5017,14.5017,14.4177,14.427,34400.0
2014-09-29 12:30:00,15.45,15.46,15.39,15.45,44000.0,14.427,14.4364,14.371,14.427,44000.0
2014-09-29 13:00:00,15.43,15.49,15.41,15.49,26400.0,14.4083,14.4644,14.3897,14.4644,26400.0
2014-09-29 13:30:00,15.5,15.53,15.46,15.5,96000.0,14.4737,14.5017,14.4364,14.4737,96000.0
2014-09-29 14:00:00,15.5,15.54,15.36,15.39,57600.0,14.4737,14.5111,14.343,14.371,57600.0
2014-09-29 14:30:00,15.37,15.5,15.37,15.5,85600.0,14.3523,14.4737,14.3523,14.4737,85600.0
2014-09-29 15:00:00,15.52,15.63,15.5,15.62,127200.0,14.4924,14.5951,14.4737,14.5858,127200.0
2014-09-29 15:30:00,15.59,15.59,15.52,15.56,82400.0,14.5577,14.5577,14.4924,14.5297,82400.0
2014-09-30 09:30:00,15.6,15.63,15.46,15.49,209600.0,14.5671,14.5951,14.4364,14.4644,209600.0
2014-09-30 10:00:00,15.48,15.58,15.43,15.52,140000.0,14.455,14.5484,14.4083,14.4924,140000.0
2014-09-30 10:30:00,15.55,15.66,15.54,15.65,70400.0,14.5204,14.6231,14.5111,14.6138,70400.0
2014-09-30 11:00:00,15.66,15.75,15.66,15.75,132800.0,14.6231,14.7072,14.6231,14.7072,132800.0
2014-09-30 11:30:00,15.74,15.76,15.68,15.68,55200.0,14.6978,14.7165,14.6418,14.6418,55200.0
2014-09-30 12:00:00,15.69,15.7,15.6,15.62,61600.0,14.6511,14.6605,14.5671,14.5858,61600.0
2014-09-30 12:30:00,15.59,15.6,15.51,15.56,48800.0,14.5577,14.5671,14.483,14.5297,48800.0
2014-09-30 13:00:00,15.56,15.63,15.53,15.53,47200.0,14.5297,14.5951,14.5017,14.5017,47200.0
2014-09-30 13:30:00,15.54,15.55,15.42,15.46,94400.0,14.5111,14.5204,14.399,14.4364,94400.0
2014-09-30 14:00:00,15.48,15.51,15.42,15.46,51200.0,14.455,14.483,14.399,14.4364,51200.0
2014-09-30 14:30:00,15.5,15.54,15.49,15.52,86400.0,14.4737,14.5111,14.4644,14.4924,86400.0
2014-09-30 15:00:00,15.51,15.58,15.47,15.55,79200.0,14.483,14.5484,14.4457,14.5204,79200.0
2014-09-30 15:30:00,15.54,15.6,15.49,15.49,116800.0,14.5111,14.5671,14.4644,14.4644,116800.0
2014-10-01 09:30:00,15.44,15.45,15.12,15.18,591200.0,14.4177,14.427,14.1189,14.1749,591200.0
2014-10-01 10:00:00,15.16,15.19,15.03,15.1,588800.0,14.1562,14.1842,14.0348,14.1002,588800.0
2014-10-01 10:30:00,15.09,15.11,14.99,15.1,195200.0,14.0909,14.1095,13.9975,14.1002,195200.0
2014-10-01 11:00:00,15.12,15.16,15.05,15.06,108800.0,14.1189,14.1562,14.0535,14.0628,108800.0
2014-10-01 11:30:00,15.06,15.06,14.99,15.02,144800.0,14.0628,14.0628,13.9975,14.0255,144800.0
2014-10-01 12:00:00,15.01,15.04,14.96,15.01,158400.0,14.0161,14.0442,13.9695,14.0161,158400.0
2014-10-01 12:30:00,14.99,14.99,14.91,14.92,246400.0,13.9975,13.9975,13.9228,13.9321,246400.0
2014-10-01 13:00:00,14.91,14.94,14.87,14.9,288000.0,13.9228,13.9508,13.8854,13.9134,288000.0
2014-10-01 13:30:00,14.9,14.9,14.78,14.81,276800.0,13.9134,13.9134,13.8014,13.8294,276800.0
2014-10-01 14:00:00,14.8,14.9,14.8,14.88,173600.0,13.8201,13.9134,13.8201,13.8948,173600.0
2014-10-01 14:30:00,14.89,14.9,14.81,14.81,108000.0,13.9041,13.9134,13.8294,13.8294,108000.0
2014-10-01 15:00:00,14.82,14.87,14.76,14.86,312000.0,13.8387,13.8854,13.7827,13.8761,312000.0
2014-10-01 15:30:00,14.87,14.95,14.83,14.85,399200.0,13.8854,13.9601,13.8481,13.8667,399200.0
2014-10-02 09:30:00,14.77,14.87,14.74,14.82,340800.0,13.792,13.8854,13.764,13.8387,340800.0
2014-10-02 10:00:00,14.81,14.84,14.76,14.82,172800.0,13.8294,13.8574,13.7827,13.8387,172800.0
2014-10-02 10:30:00,14.79,14.8,14.65,14.65,197600.0,13.8107,13.8201,13.68,13.68,197600.0
2014-10-02 11:00:00,14.66,14.71,14.64,14.65,76800.0,13.6893,13.736,13.6706,13.68,76800.0
2014-10-02 11:30:00,14.67,14.67,14.5,14.61,332000.0,13.6987,13.6987,13.5399,13.6426,332000.0
2014-10-02 12:00:00,14.61,14.66,14.59,14.65,171200.0,13.6426,13.6893,13.624,13.68,171200.0
2014-10-02 12:30:00,14.66,14.73,14.6,14.73,136000.0,13.6893,13.7547,13.6333,13.7547,136000.0
2014-10-02 13:00:00,14.71,14.86,14.71,14.85,174400.0,13.736,13.8761,13.736,13.8667,174400.0
2014-10-02 13:30:00,14.86,14.86,14.77,14.78,102400.0,13.8761,13.8761,13.792,13.8014,102400.0
2014-10-02 14:00:00,14.8,14.92,14.8,14.92,128000.0,13.8201,13.9321,13.8201,13.9321,128000.0
2014-10-02 14:30:00,14.91,14.99,14.86,14.96,132000.0,13.9228,13.9975,13.8761,13.9695,132000.0
2014-10-02 15:00:00,14.92,14.94,14.85,14.88,205600.0,13.9321,13.9508,13.8667,13.8948,205600.0
2014-10-02 15:30:00,14.87,14.89,14.8,14.83,96800.0,13.8854,13.9041,13.8201,13.8481,96800.0
2014-10-03 09:30:00,15.14,15.28,15.02,15.21,516800.0,14.1375,14.2683,14.0255,14.2029,516800.0
2014-10-03 10:00:00,15.23,15.31,15.19,15.19,227200.0,14.2216,14.2963,14.1842,14.1842,227200.0
2014-10-03 10:30:00,15.17,15.19,15.13,15.18,108000.0,14.1656,14.1842,14.1282,14.1749,108000.0
2014-10-03 11:00:00,15.16,15.22,15.14,15.19,101600.0,14.1562,14.2122,14.1375,14.1842,101600.0
2014-10-03 11:30:00,15.2,15.22,15.19,15.21,33600.0,14.1936,14.2122,14.1842,14.2029,33600.0
2014-10-03 12:00:00,15.2,15.31,15.19,15.31,94400.0,14.1936,14.2963,14.1842,14.2963,94400.0
2014-10-03 12:30:00,15.33,15.39,15.33,15.37,108000.0,14.315,14.371,14.315,14.3523,108000.0
2014-10-03 13:00:00,15.37,15.38,15.33,15.35,52800.0,14.3523,14.3616,14.315,14.3336,52800.0
2014-10-03 13:30:00,15.34,15.36,15.31,15.35,94400.0,14.3243,14.343,14.2963,14.3336,94400.0
2014-10-03 14:00:00,15.35,15.42,15.35,15.4,140800.0,14.3336,14.399,14.3336,14.3803,140800.0
2014-10-03 14:30:00,15.39,15.43,15.39,15.4,225600.0,14.371,14.4083,14.371,14.3803,225600.0
2014-10-03 15:00:00,15.39,15.43,15.37,15.4,274400.0,14.371,14.4083,14.3523,14.3803,274400.0
2014-10-03 15:30:00,15.4,15.43,15.36,15.38,353600.0,14.3803,14.4083,14.343,14.3616,353600.0
2014-10-06 09:30:00,15.56,15.63,15.55,15.6,398400.0,14.5297,14.5951,14.5204,14.5671,398400.0
2014-10-06 10:00:00,15.57,15.6,15.48,15.5,248800.0,14.5391,14.5671,14.455,14.4737,248800.0
2014-10-06 10:30:00,15.49,15.55,15.39,15.39,122400.0,14.4644,14.5204,14.371,14.371,122400.0
2014-10-06 11:00:00,15.41,15.49,15.4,15.4,121600.0,14.3897,14.4644,14.3803,14.3803,121600.0
2014-10-06 11:30:00,15.43,15.46,15.24,15.29,172000.0,14.4083,14.4364,14.2309,14.2776,172000.0
2014-10-06 12:00:00,15.28,15.36,15.28,15.29,61600.0,14.2683,14.343,14.2683,14.2776,61600.0
2014-10-06 12:30:00,15.28,15.29,15.17,15.21,100000.0,14.2683,14.2776,14.1656,14.2029,100000.0
2014-10-06 13:00:00,15.19,15.35,15.17,15.33,102400.0,14.1842,14.3336,14.1656,14.315,102400.0
2014-10-06 13:30:00,15.35,15.35,15.29,15.33,35200.0,14.3336,14.3336,14.2776,14.315,35200.0
2014-10-06 14:00:00,15.3,15.42,15.26,15.39,70400.0,14.2869,14.399,14.2496,14.371,70400.0
2014-10-06 14:30:00,15.39,15.41,15.37,15.38,46400.0,14.371,14.3897,14.3523,14.3616,46400.0
2014-10-06 15:00:00,15.38,15.4,15.3,15.37,103200.0,14.3616,14.3803,14.2869,14.3523,103200.0
2014-10-06 15:30:00,15.36,15.39,15.33,15.34,61600.0,14.343,14.371,14.315,14.3243,61600.0
2014-10-07 09:30:00,15.09,15.11,14.89,14.98,392800.0,14.0909,14.1095,13.9041,13.9881,392800.0
2014-10-07 10:00:00,15.0,15.08,15.0,15.05,105600.0,14.0068,14.0815,14.0068,14.0535,105600.0
2014-10-07 10:30:00,15.08,15.15,15.03,15.03,130400.0,14.0815,14.1469,14.0348,14.0348,130400.0
2014-10-07 11:00:00,15.01,15.02,14.89,14.91,160800.0,14.0161,14.0255,13.9041,13.9228,160800.0
2014-10-07 11:30:00,14.91,15.0,14.89,14.99,125600.0,13.9228,14.0068,13.9041,13.9975,125600.0
2014-10-07 12:00:00,14.98,15.05,14.98,15.04,83200.0,13.9881,14.0535,13.9881,14.0442,83200.0
2014-10-07 12:30:00,15.04,15.05,14.95,14.97,85600.0,14.0442,14.0535,13.9601,13.9788,85600.0
2014-10-07 13:00:00,14.95,15.03,14.92,15.03,56000.0,13.9601,14.0348,13.9321,14.0348,56000.0
2014-10-07 13:30:00,15.01,15.01,14.96,15.01,40000.0,14.0161,14.0161,13.9695,14.0161,40000.0
2014-10-07 14:00:00,14.96,15.01,14.87,14.87,200000.0,13.9695,14.0161,13.8854,13.8854,200000.0
2014-10-07 14:30:00,14.86,14.86,14.8,14.85,133600.0,13.8761,13.8761,13.8201,13.8667,133600.0
2014-10-07 15:00:00,14.81,14.84,14.68,14.73,164000.0,13.8294,13.8574,13.708,13.7547,164000.0
2014-10-07 15:30:00,14.74,14.79,14.6,14.6,394400.0,13.764,13.8107,13.6333,13.6333,394400.0
2014-10-08 09:30:00,14.59,14.72,14.58,14.6,277600.0,13.624,13.7453,13.6146,13.6333,277600.0
2014-10-08 10:00:00,14.63,14.7,14.56,14.65,148800.0,13.6613,13.7267,13.5959,13.68,148800.0
2014-10-08 10:30:00,14.66,14.66,14.49,14.49,185600.0,13.6893,13.6893,13.5306,13.5306,185600.0
2014-10-08 11:00:00,14.49,14.7,14.46,14.7,239200.0,13.5306,13.7267,13.5026,13.7267,239200.0
2014-10-08 11:30:00,14.67,14.71,14.61,14.69,200000.0,13.6987,13.736,13.6426,13.7173,200000.0
2014-10-08 12:00:00,14.7,14.74,14.69,14.69,44000.0,13.7267,13.764,13.7173,13.7173,44000.0
2014-10-08 12:30:00,14.66,14.72,14.66,14.67,48800.0,13.6893,13.7453,13.6893,13.6987,48800.0
2014-10-08 13:00:00,14.73,14.75,14.71,14.72,12000.0,13.7547,13.7734,13.736,13.7453,12000.0
2014-10-08 13:30:00,14.71,14.85,14.71,14.83,121600.0,13.736,13.8667,13.736,13.8481,121600.0
2014-10-08 14:00:00,14.83,15.15,14.83,15.13,500000.0,13.8481,14.1469,13.8481,14.1282,500000.0
2014-10-08 14:30:00,15.13,15.22,15.07,15.12,252000.0,14.1282,14.2122,14.0722,14.1189,252000.0
2014-10-08 15:00:00,15.12,15.29,15.12,15.29,200000.0,14.1189,14.2776,14.1189,14.2776,200000.0
2014-10-08 15:30:00,15.26,15.36,15.25,15.31,304800.0,14.2496,14.343,14.2403,14.2963,304800.0
2014-10-09 09:30:00,15.17,15.27,15.04,15.07,368800.0,14.1656,14.2589,14.0442,14.0722,368800.0
2014-10-09 10:00:00,15.1,15.19,15.06,15.11,116800.0,14.1002,14.1842,14.0628,14.1095,116800.0
2014-10-09 10:30:00,15.1,15.1,14.93,15.01,178400.0,14.1002,14.1002,13.9414,14.0161,178400.0
2014-10-09 11:00:00,15.03,15.08,14.93,15.0,202400.0,14.0348,14.0815,13.9414,14.0068,202400.0
2014-10-09 11:30:00,15.01,15.01,14.67,14.73,290400.0,14.0161,14.0161,13.6987,13.7547,290400.0
2014-10-09 12:00:00,14.69,14.74,14.51,14.55,348800.0,13.7173,13.764,13.5493,13.5866,348800.0
2014-10-09 12:30:00,14.53,14.65,14.51,14.64,206400.0,13.5679,13.68,13.5493,13.6706,206400.0
2014-10-09 13:00:00,14.63,14.65,14.42,14.58,284800.0,13.6613,13.68,13.4652,13.6146,284800.0
2014-10-09 13:30:00,14.57,14.7,14.51,14.58,189600.0,13.6053,13.7267,13.5493,13.6146,189600.0
2014-10-09 14:00:00,14.51,14.53,14.43,14.46,208000.0,13.5493,13.5679,13.4746,13.5026,208000.0
2014-10-09 14:30:00,14.44,14.55,14.39,14.46,298400.0,13.4839,13.5866,13.4372,13.5026,298400.0
2014-10-09 15:00:00,14.46,14.55,14.42,14.54,260800.0,13.5026,13.5866,13.4652,13.5773,260800.0
2014-10-09 15:30:00,14.56,14.65,14.43,14.43,309600.0,13.5959,13.68,13.4746,13.4746,309600.0
2014-10-10 09:30:00,14.41,14.67,14.34,14.59,424800.0,13.4559,13.6987,13.3905,13.624,424800.0
2014-10-10 10:00:00,14.57,14.58,14.32,14.35,352800.0,13.6053,13.6146,13.3718,13.3998,352800.0
2014-10-10 10:30:00,14.34,14.53,14.3,14.46,489600.0,13.3905,13.5679,13.3532,13.5026,489600.0
2014-10-10 11:00:00,14.47,14.52,14.37,14.41,352000.0,13.5119,13.5586,13.4185,13.4559,352000.0
2014-10-10 11:30:00,14.41,14.48,14.33,14.44,200000.0,13.4559,13.5212,13.3812,13.4839,200000.0
2014-10-10 12:00:00,14.45,14.58,14.45,14.53,303200.0,13.4932,13.6146,13.4932,13.5679,303200.0
2014-10-10 12:30:00,14.54,14.69,14.54,14.57,216800.0,13.5773,13.7173,13.5773,13.6053,216800.0
2014-10-10 13:00:00,14.57,14.57,14.43,14.45,96000.0,13.6053,13.6053,13.4746,13.4932,96000.0
2014-10-10 13:30:00,14.47,14.56,14.45,14.51,66400.0,13.5119,13.5959,13.4932,13.5493,66400.0
2014-10-10 14:00:00,14.53,14.57,14.42,14.47,104800.0,13.5679,13.6053,13.4652,13.5119,104800.0
2014-10-10 14:30:00,14.46,14.47,14.35,14.38,128800.0,13.5026,13.5119,13.3998,13.4279,128800.0
2014-10-10 15:00:00,14.36,14.38,14.25,14.3,297600.0,13.4092,13.4279,13.3065,13.3532,297600.0
2014-10-10 15:30:00,14.32,14.32,14.13,14.13,211200.0,13.3718,13.3718,13.1944,13.1944,211200.0
2014-10-13 09:30:00,14.12,14.25,14.0,14.11,527200.0,13.1851,13.3065,13.073,13.1757,527200.0
2014-10-13 10:00:00,14.12,14.14,13.94,13.94,294400.0,13.1851,13.2038,13.017,13.017,294400.0
2014-10-13 10:30:00,13.95,14.1,13.93,14.05,269600.0,13.0263,13.1664,13.0077,13.1197,269600.0
2014-10-13 11:00:00,14.03,14.14,13.96,14.0,184800.0,13.101,13.2038,13.0357,13.073,184800.0
2014-10-13 11:30:00,14.01,14.12,14.01,14.07,114400.0,13.0824,13.1851,13.0824,13.1384,114400.0
2014-10-13 12:00:00,14.06,14.15,14.03,14.15,68800.0,13.1291,13.2131,13.101,13.2131,68800.0
2014-10-13 12:30:00,14.19,14.27,14.17,14.19,120800.0,13.2504,13.3251,13.2318,13.2504,120800.0
2014-10-13 13:00:00,14.19,14.22,14.08,14.19,67200.0,13.2504,13.2785,13.1477,13.2504,67200.0
2014-10-13 13:30:00,14.21,14.21,14.05,14.07,90400.0,13.2691,13.2691,13.1197,13.1384,90400.0
2014-10-13 14:00:00,14.06,14.14,14.05,14.11,76800.0,13.1291,13.2038,13.1197,13.1757,76800.0
2014-10-13 14:30:00,14.07,14.11,14.01,14.01,107200.0,13.1384,13.1757,13.0824,13.0824,107200.0
2014-10-13 15:00:00,14.03,14.04,13.9,13.92,88000.0,13.101,13.1104,12.9796,12.9983,88000.0
2014-10-13 15:30:00,13.9,13.9,13.52,13.55,599200.0,12.9796,12.9796,12.6248,12.6528,599200.0
2014-10-14 09:30:00,13.71,13.84,13.61,13.65,654400.0,12.8022,12.9236,12.7088,12.7462,654400.0
2014-10-14 10:00:00,13.62,13.75,13.58,13.66,302400.0,12.7182,12.8396,12.6808,12.7555,302400.0
2014-10-14 10:30:00,13.65,13.81,13.63,13.74,213600.0,12.7462,12.8956,12.7275,12.8302,213600.0
2014-10-14 11:00:00,13.74,13.86,13.72,13.81,240800.0,12.8302,12.9423,12.8116,12.8956,240800.0
2014-10-14 11:30:00,13.82,13.9,13.78,13.86,143200.0,12.9049,12.9796,12.8676,12.9423,143200.0
2014-10-14 12:00:00,13.87,13.92,13.79,13.82,156000.0,12.9516,12.9983,12.8769,12.9049,156000.0
2014-10-14 12:30:00,13.79,13.83,13.75,13.81,123200.0,12.8769,12.9143,12.8396,12.8956,123200.0
2014-10-14 13:00:00,13.79,13.85,13.73,13.74,50400.0,12.8769,12.933,12.8209,12.8302,50400.0
2014-10-14 13:30:00,13.74,13.77,13.68,13.77,99200.0,12.8302,12.8583,12.7742,12.8583,99200.0
2014-10-14 14:00:00,13.78,13.8,13.66,13.66,84000.0,12.8676,12.8863,12.7555,12.7555,84000.0
2014-10-14 14:30:00,13.65,13.74,13.6,13.63,84000.0,12.7462,12.8302,12.6995,12.7275,84000.0
2014-10-14 15:00:00,13.65,13.69,13.44,13.54,481600.0,12.7462,12.7835,12.5501,12.6435,481600.0
2014-10-14 15:30:00,13.5,13.64,13.45,13.56,483200.0,12.6061,12.7369,12.5594,12.6622,483200.0
2014-10-15 09:30:00,13.07,13.16,12.87,13.14,837600.0,12.2046,12.2886,12.0178,12.27,837600.0
2014-10-15 10:00:00,13.14,13.28,13.12,13.14,307200.0,12.27,12.4007,12.2513,12.27,307200.0
2014-10-15 10:30:00,13.12,13.12,12.92,13.01,527200.0,12.2513,12.2513,12.0645,12.1486,527200.0
2014-10-15 11:00:00,13.01,13.13,12.94,12.96,286400.0,12.1486,12.2606,12.0832,12.1019,286400.0
2014-10-15 11:30:00,12.98,12.98,12.83,12.94,348000.0,12.1206,12.1206,11.9805,12.0832,348000.0
2014-10-15 12:00:00,12.91,12.92,12.71,12.79,460000.0,12.0552,12.0645,11.8684,11.9431,460000.0
2014-10-15 12:30:00,12.8,12.82,12.62,12.65,289600.0,11.9525,11.9712,11.7844,11.8124,289600.0
2014-10-15 13:00:00,12.65,12.74,12.4,12.43,795200.0,11.8124,11.8965,11.579,11.607,795200.0
2014-10-15 13:30:00,12.46,12.63,12.39,12.54,600000.0,11.635,11.7937,11.5696,11.7097,600000.0
2014-10-15 14:00:00,12.52,12.74,12.45,12.66,940800.0,11.691,11.8965,11.6257,11.8217,940800.0
2014-10-15 14:30:00,12.66,12.9,12.65,12.86,880000.0,11.8217,12.0459,11.8124,12.0085,880000.0
2014-10-15 15:00:00,12.84,13.04,12.73,13.04,1260000.0,11.9898,12.1766,11.8871,12.1766,1260000.0
2014-10-15 15:30:00,13.05,13.22,12.99,13.1,1177600.0,12.1859,12.3447,12.1299,12.2326,1177600.0
2014-10-16 09:30:00,12.59,12.96,12.52,12.91,532000.0,11.7564,12.1019,11.691,12.0552,532000.0
2014-10-16 10:00:00,12.91,13.04,12.6,12.83,588000.0,12.0552,12.1766,11.7657,11.9805,588000.0
2014-10-16 10:30:00,12.83,13.06,12.8,12.95,219200.0,11.9805,12.1953,11.9525,12.0925,219200.0
2014-10-16 11:00:00,12.95,13.09,12.87,13.09,175200.0,12.0925,12.2233,12.0178,12.2233,175200.0
2014-10-16 11:30:00,13.1,13.17,12.92,12.95,156800.0,12.2326,12.298,12.0645,12.0925,156800.0
2014-10-16 12:00:00,12.94,13.05,12.88,13.03,127200.0,12.0832,12.1859,12.0272,12.1672,127200.0
2014-10-16 12:30:00,12.99,13.12,12.94,13.1,127200.0,12.1299,12.2513,12.0832,12.2326,127200.0
2014-10-16 13:00:00,13.12,13.24,13.09,13.19,510400.0,12.2513,12.3633,12.2233,12.3167,510400.0
2014-10-16 13:30:00,13.18,13.28,13.1,13.12,480800.0,12.3073,12.4007,12.2326,12.2513,480800.0
2014-10-16 14:00:00,13.1,13.21,13.04,13.1,328800.0,12.2326,12.3353,12.1766,12.2326,328800.0
2014-10-16 14:30:00,13.1,13.16,12.96,12.99,312000.0,12.2326,12.2886,12.1019,12.1299,312000.0
2014-10-16 15:00:00,12.99,13.13,12.91,13.09,331200.0,12.1299,12.2606,12.0552,12.2233,331200.0
2014-10-16 15:30:00,13.1,13.15,13.01,13.04,240000.0,12.2326,12.2793,12.1486,12.1766,240000.0
2014-10-17 09:30:00,13.49,13.52,13.4,13.49,323200.0,12.5968,12.6248,12.5128,12.5968,323200.0
2014-10-17 10:00:00,13.5,13.66,13.44,13.66,311200.0,12.6061,12.7555,12.5501,12.7555,311200.0
2014-10-17 10:30:00,13.66,13.66,13.59,13.63,128000.0,12.7555,12.7555,12.6902,12.7275,128000.0
2014-10-17 11:00:00,13.63,13.72,13.61,13.7,176000.0,12.7275,12.8116,12.7088,12.7929,176000.0
2014-10-17 11:30:00,13.69,13.8,13.69,13.75,252800.0,12.7835,12.8863,12.7835,12.8396,252800.0
2014-10-17 12:00:00,13.77,13.8,13.71,13.75,247200.0,12.8583,12.8863,12.8022,12.8396,247200.0
2014-10-17 12:30:00,13.78,13.81,13.71,13.75,175200.0,12.8676,12.8956,12.8022,12.8396,175200.0
2014-10-17 13:00:00,13.75,13.79,13.66,13.67,175200.0,12.8396,12.8769,12.7555,12.7649,175200.0
2014-10-17 13:30:00,13.66,13.71,13.59,13.63,120800.0,12.7555,12.8022,12.6902,12.7275,120800.0
2014-10-17 14:00:00,13.61,13.61,13.51,13.57,330400.0,12.7088,12.7088,12.6155,12.6715,330400.0
2014-10-17 14:30:00,13.58,13.65,13.55,13.62,214400.0,12.6808,12.7462,12.6528,12.7182,214400.0
2014-10-17 15:00:00,13.62,13.73,13.51,13.7,205600.0,12.7182,12.8209,12.6155,12.7929,205600.0
2014-10-17 15:30:00,13.7,13.76,13.68,13.69,250400.0,12.7929,12.8489,12.7742,12.7835,250400.0
2014-10-20 09:30:00,13.42,13.57,13.39,13.55,520800.0,12.5314,12.6715,12.5034,12.6528,520800.0
2014-10-20 10:00:00,13.55,13.62,13.46,13.6,194400.0,12.6528,12.7182,12.5688,12.6995,194400.0
2014-10-20 10:30:00,13.6,13.63,13.55,13.56,264800.0,12.6995,12.7275,12.6528,12.6622,264800.0
2014-10-20 11:00:00,13.56,13.64,13.53,13.61,150400.0,12.6622,12.7369,12.6341,12.7088,150400.0
2014-10-20 11:30:00,13.59,13.61,13.56,13.6,125600.0,12.6902,12.7088,12.6622,12.6995,125600.0
2014-10-20 12:00:00,13.62,13.65,13.58,13.58,88800.0,12.7182,12.7462,12.6808,12.6808,88800.0
2014-10-20 12:30:00,13.56,13.58,13.51,13.53,88800.0,12.6622,12.6808,12.6155,12.6341,88800.0
2014-10-20 13:00:00,13.53,13.64,13.52,13.64,83200.0,12.6341,12.7369,12.6248,12.7369,83200.0
2014-10-20 13:30:00,13.63,13.65,13.61,13.63,62400.0,12.7275,12.7462,12.7088,12.7275,62400.0
2014-10-20 14:00:00,13.63,13.71,13.63,13.66,128000.0,12.7275,12.8022,12.7275,12.7555,128000.0
2014-10-20 14:30:00,13.65,13.68,13.65,13.67,48800.0,12.7462,12.7742,12.7462,12.7649,48800.0
2014-10-20 15:00:00,13.68,13.72,13.64,13.66,106400.0,12.7742,12.8116,12.7369,12.7555,106400.0
2014-10-20 15:30:00,13.67,13.74,13.66,13.74,228800.0,12.7649,12.8302,12.7555,12.8302,228800.0
2014-10-21 09:30:00,13.95,13.98,13.86,13.92,440800.0,13.0263,13.0543,12.9423,12.9983,440800.0
2014-10-21 10:00:00,13.92,13.97,13.88,13.93,343200.0,12.9983,13.045,12.961,13.0077,343200.0
2014-10-21 10:30:00,13.93,14.01,13.92,13.98,378400.0,13.0077,13.0824,12.9983,13.0543,378400.0
2014-10-21 11:00:00,13.98,14.05,13.97,14.05,199200.0,13.0543,13.1197,13.045,13.1197,199200.0
2014-10-21 11:30:00,14.05,14.19,14.05,14.16,514400.0,13.1197,13.2504,13.1197,13.2224,514400.0
2014-10-21 12:00:00,14.16,14.18,14.15,14.16,85600.0,13.2224,13.2411,13.2131,13.2224,85600.0
2014-10-21 12:30:00,14.16,14.16,14.11,14.11,121600.0,13.2224,13.2224,13.1757,13.1757,121600.0
2014-10-21 13:00:00,14.11,14.13,14.1,14.13,144000.0,13.1757,13.1944,13.1664,13.1944,144000.0
2014-10-21 13:30:00,14.14,14.21,14.14,14.2,141600.0,13.2038,13.2691,13.2038,13.2598,141600.0
2014-10-21 14:00:00,14.19,14.23,14.19,14.2,114400.0,13.2504,13.2878,13.2504,13.2598,114400.0
2014-10-21 14:30:00,14.2,14.23,14.17,14.18,155200.0,13.2598,13.2878,13.2318,13.2411,155200.0
2014-10-21 15:00:00,14.18,14.29,14.18,14.29,232800.0,13.2411,13.3438,13.2411,13.3438,232800.0
2014-10-21 15:30:00,14.29,14.29,14.21,14.28,254400.0,13.3438,13.3438,13.2691,13.3345,254400.0
2014-10-22 09:30:00,14.37,14.38,14.25,14.36,380000.0,13.4185,13.4279,13.3065,13.4092,380000.0
2014-10-22 10:00:00,14.32,14.38,14.27,14.36,223200.0,13.3718,13.4279,13.3251,13.4092,223200.0
2014-10-22 10:30:00,14.34,14.38,14.28,14.28,132000.0,13.3905,13.4279,13.3345,13.3345,132000.0
2014-10-22 11:00:00,14.29,14.39,14.28,14.35,126400.0,13.3438,13.4372,13.3345,13.3998,126400.0
2014-10-22 11:30:00,14.36,14.38,14.31,14.31,76800.0,13.4092,13.4279,13.3625,13.3625,76800.0
2014-10-22 12:00:00,14.31,14.31,14.2,14.21,98400.0,13.3625,13.3625,13.2598,13.2691,98400.0
2014-10-22 12:30:00,14.21,14.21,14.1,14.16,140800.0,13.2691,13.2691,13.1664,13.2224,140800.0
2014-10-22 13:00:00,14.17,14.18,14.05,14.05,145600.0,13.2318,13.2411,13.1197,13.1197,145600.0
2014-10-22 13:30:00,14.06,14.08,14.0,14.01,91200.0,13.1291,13.1477,13.073,13.0824,91200.0
2014-10-22 14:00:00,14.01,14.06,13.97,14.01,75200.0,13.0824,13.1291,13.045,13.0824,75200.0
2014-10-22 14:30:00,14.0,14.1,13.95,14.1,180000.0,13.073,13.1664,13.0263,13.1664,180000.0
2014-10-22 15:00:00,14.11,14.11,14.01,14.05,75200.0,13.1757,13.1757,13.0824,13.1197,75200.0
2014-10-22 15:30:00,14.02,14.02,13.89,13.9,205600.0,13.0917,13.0917,12.9703,12.9796,205600.0
2014-10-23 09:30:00,14.32,14.44,14.32,14.37,462400.0,13.3718,13.4839,13.3718,13.4185,462400.0
2014-10-23 10:00:00,14.39,14.51,14.39,14.46,360800.0,13.4372,13.5493,13.4372,13.5026,360800.0
2014-10-23 10:30:00,14.47,14.55,14.44,14.55,268000.0,13.5119,13.5866,13.4839,13.5866,268000.0
2014-10-23 11:00:00,14.54,14.59,14.51,14.53,125600.0,13.5773,13.624,13.5493,13.5679,125600.0
2014-10-23 11:30:00,14.53,14.54,14.5,14.51,152800.0,13.5679,13.5773,13.5399,13.5493,152800.0
2014-10-23 12:00:00,14.51,14.57,14.51,14.57,58400.0,13.5493,13.6053,13.5493,13.6053,58400.0
2014-10-23 12:30:00,14.54,14.55,14.48,14.48,43200.0,13.5773,13.5866,13.5212,13.5212,43200.0
2014-10-23 13:00:00,14.5,14.55,14.49,14.55,32800.0,13.5399,13.5866,13.5306,13.5866,32800.0
2014-10-23 13:30:00,14.54,14.58,14.54,14.55,49600.0,13.5773,13.6146,13.5773,13.5866,49600.0
2014-10-23 14:00:00,14.56,14.67,14.56,14.66,71200.0,13.5959,13.6987,13.5959,13.6893,71200.0
2014-10-23 14:30:00,14.66,14.66,14.46,14.55,217600.0,13.6893,13.6893,13.5026,13.5866,217600.0
2014-10-23 15:00:00,14.53,14.53,14.42,14.44,281600.0,13.5679,13.5679,13.4652,13.4839,281600.0
2014-10-23 15:30:00,14.43,14.54,14.37,14.43,287200.0,13.4746,13.5773,13.4185,13.4746,287200.0
2014-10-24 09:30:00,14.47,14.6,14.43,14.49,508800.0,13.5119,13.6333,13.4746,13.5306,508800.0
2014-10-24 10:00:00,14.48,14.55,14.37,14.47,371200.0,13.5212,13.5866,13.4185,13.5119,371200.0
2014-10-24 10:30:00,14.47,14.57,14.47,14.55,139200.0,13.5119,13.6053,13.5119,13.5866,139200.0
2014-10-24 11:00:00,14.57,14.6,14.52,14.58,119200.0,13.6053,13.6333,13.5586,13.6146,119200.0
2014-10-24 11:30:00,14.58,14.69,14.58,14.66,212800.0,13.6146,13.7173,13.6146,13.6893,212800.0
2014-10-24 12:00:00,14.66,14.73,14.65,14.66,148800.0,13.6893,13.7547,13.68,13.6893,148800.0
2014-10-24 12:30:00,14.68,14.68,14.61,14.64,154400.0,13.708,13.708,13.6426,13.6706,154400.0
2014-10-24 13:00:00,14.64,14.65,14.58,14.61,142400.0,13.6706,13.68,13.6146,13.6426,142400.0
2014-10-24 13:30:00,14.61,14.67,14.59,14.67,136800.0,13.6426,13.6987,13.624,13.6987,136800.0
2014-10-24 14:00:00,14.65,14.73,14.65,14.71,99200.0,13.68,13.7547,13.68,13.736,99200.0
2014-10-24 14:30:00,14.71,14.74,14.7,14.73,53600.0,13.736,13.764,13.7267,13.7547,53600.0
2014-10-24 15:00:00,14.72,14.75,14.7,14.72,280000.0,13.7453,13.7734,13.7267,13.7453,280000.0
2014-10-24 15:30:00,14.73,14.78,14.71,14.76,261600.0,13.7547,13.8014,13.736,13.7827,261600.0
2014-10-27 09:30:00,14.64,14.67,14.57,14.62,1312800.0,13.6706,13.6987,13.6053,13.652,1312800.0
2014-10-27 10:00:00,14.62,14.7,14.57,14.69,179200.0,13.652,13.7267,13.6053,13.7173,179200.0
2014-10-27 10:30:00,14.7,14.79,14.65,14.75,200800.0,13.7267,13.8107,13.68,13.7734,200800.0
2014-10-27 11:00:00,14.77,14.85,14.74,14.8,153600.0,13.792,13.8667,13.764,13.8201,153600.0
2014-10-27 11:30:00,14.8,14.8,14.67,14.7,92800.0,13.8201,13.8201,13.6987,13.7267,92800.0
2014-10-27 12:00:00,14.68,14.75,14.68,14.71,67200.0,13.708,13.7734,13.708,13.736,67200.0
2014-10-27 12:30:00,14.69,14.71,14.67,14.71,77600.0,13.7173,13.736,13.6987,13.736,77600.0
2014-10-27 13:00:00,14.71,14.81,14.71,14.77,97600.0,13.736,13.8294,13.736,13.792,97600.0
2014-10-27 13:30:00,14.77,14.78,14.72,14.74,85600.0,13.792,13.8014,13.7453,13.764,85600.0
2014-10-27 14:00:00,14.74,14.8,14.73,14.76,84000.0,13.764,13.8201,13.7547,13.7827,84000.0
2014-10-27 14:30:00,14.75,14.78,14.72,14.73,60800.0,13.7734,13.8014,13.7453,13.7547,60800.0
2014-10-27 15:00:00,14.75,14.79,14.75,14.76,67200.0,13.7734,13.8107,13.7734,13.7827,67200.0
2014-10-27 15:30:00,14.76,14.84,14.75,14.8,477600.0,13.7827,13.8574,13.7734,13.8201,477600.0
2014-10-28 09:30:00,14.97,15.03,14.93,14.96,272800.0,13.9788,14.0348,13.9414,13.9695,272800.0
2014-10-28 10:00:00,14.96,15.0,14.88,14.9,237600.0,13.9695,14.0068,13.8948,13.9134,237600.0
2014-10-28 10:30:00,14.89,14.94,14.89,14.92,113600.0,13.9041,13.9508,13.9041,13.9321,113600.0
2014-10-28 11:00:00,14.92,14.98,14.92,14.98,101600.0,13.9321,13.9881,13.9321,13.9881,101600.0
2014-10-28 11:30:00,14.98,14.98,14.91,14.91,55200.0,13.9881,13.9881,13.9228,13.9228,55200.0
2014-10-28 12:00:00,14.92,14.98,14.92,14.97,23200.0,13.9321,13.9881,13.9321,13.9788,23200.0
2014-10-28 12:30:00,14.97,14.98,14.95,14.97,34400.0,13.9788,13.9881,13.9601,13.9788,34400.0
2014-10-28 13:00:00,14.98,15.01,14.98,15.0,65600.0,13.9881,14.0161,13.9881,14.0068,65600.0
2014-10-28 13:30:00,15.01,15.06,15.0,15.06,120000.0,14.0161,14.0628,14.0068,14.0628,120000.0
2014-10-28 14:00:00,15.06,15.1,15.04,15.09,76800.0,14.0628,14.1002,14.0442,14.0909,76800.0
2014-10-28 14:30:00,15.09,15.13,15.09,15.12,95200.0,14.0909,14.1282,14.0909,14.1189,95200.0
2014-10-28 15:00:00,15.14,15.25,15.14,15.23,206400.0,14.1375,14.2403,14.1375,14.2216,206400.0
2014-10-28 15:30:00,15.23,15.28,15.2,15.28,400800.0,14.2216,14.2683,14.1936,14.2683,400800.0
2014-10-29 09:30:00,15.37,15.46,15.35,15.44,247200.0,14.3523,14.4364,14.3336,14.4177,247200.0
2014-10-29 10:00:00,15.45,15.45,15.34,15.36,165600.0,14.427,14.427,14.3243,14.343,165600.0
2014-10-29 10:30:00,15.35,15.39,15.28,15.28,152800.0,14.3336,14.371,14.2683,14.2683,152800.0
2014-10-29 11:00:00,15.3,15.33,15.26,15.31,79200.0,14.2869,14.315,14.2496,14.2963,79200.0
2014-10-29 11:30:00,15.31,15.34,15.28,15.32,89600.0,14.2963,14.3243,14.2683,14.3056,89600.0
2014-10-29 12:00:00,15.29,15.29,15.22,15.22,84000.0,14.2776,14.2776,14.2122,14.2122,84000.0
2014-10-29 12:30:00,15.23,15.26,15.22,15.25,68800.0,14.2216,14.2496,14.2122,14.2403,68800.0
2014-10-29 13:00:00,15.24,15.25,15.22,15.24,71200.0,14.2309,14.2403,14.2122,14.2309,71200.0
2014-10-29 13:30:00,15.25,15.25,15.18,15.24,102400.0,14.2403,14.2403,14.1749,14.2309,102400.0
2014-10-29 14:00:00,15.24,15.25,15.01,15.24,970400.0,14.2309,14.2403,14.0161,14.2309,970400.0
2014-10-29 14:30:00,15.25,15.25,15.05,15.16,363200.0,14.2403,14.2403,14.0535,14.1562,363200.0
2014-10-29 15:00:00,15.13,15.13,15.0,15.13,266400.0,14.1282,14.1282,14.0068,14.1282,266400.0
2014-10-29 15:30:00,15.13,15.28,15.13,15.21,257600.0,14.1282,14.2683,14.1282,14.2029,257600.0
2014-10-30 09:30:00,15.26,15.53,15.25,15.39,356000.0,14.2496,14.5017,14.2403,14.371,356000.0
2014-10-30 10:00:00,15.38,15.47,15.33,15.47,183200.0,14.3616,14.4457,14.315,14.4457,183200.0
2014-10-30 10:30:00,15.48,15.53,15.42,15.53,114400.0,14.455,14.5017,14.399,14.5017,114400.0
2014-10-30 11:00:00,15.54,15.58,15.52,15.54,100000.0,14.5111,14.5484,14.4924,14.5111,100000.0
2014-10-30 11:30:00,15.54,15.63,15.53,15.61,121600.0,14.5111,14.5951,14.5017,14.5764,121600.0
2014-10-30 12:00:00,15.63,15.63,15.58,15.63,63200.0,14.5951,14.5951,14.5484,14.5951,63200.0
2014-10-30 12:30:00,15.62,15.64,15.62,15.63,30400.0,14.5858,14.6044,14.5858,14.5951,30400.0
2014-10-30 13:00:00,15.62,15.75,15.62,15.74,235200.0,14.5858,14.7072,14.5858,14.6978,235200.0
2014-10-30 13:30:00,15.74,15.84,15.72,15.83,190400.0,14.6978,14.7912,14.6791,14.7819,190400.0
2014-10-30 14:00:00,15.83,15.88,15.76,15.77,164800.0,14.7819,14.8285,14.7165,14.7258,164800.0
2014-10-30 14:30:00,15.78,15.84,15.67,15.69,164800.0,14.7352,14.7912,14.6324,14.6511,164800.0
2014-10-30 15:00:00,15.71,15.75,15.66,15.69,110400.0,14.6698,14.7072,14.6231,14.6511,110400.0
2014-10-30 15:30:00,15.69,15.81,15.69,15.8,236800.0,14.6511,14.7632,14.6511,14.7538,236800.0
2014-10-31 09:30:00,16.27,16.3,16.14,16.19,801600.0,15.1927,15.2207,15.0713,15.118,801600.0
2014-10-31 10:00:00,16.19,16.28,16.13,16.28,363200.0,15.118,15.2021,15.062,15.2021,363200.0
2014-10-31 10:30:00,16.28,16.31,16.21,16.29,179200.0,15.2021,15.2301,15.1367,15.2114,179200.0
2014-10-31 11:00:00,16.26,16.35,16.25,16.35,119200.0,15.1834,15.2674,15.174,15.2674,119200.0
2014-10-31 11:30:00,16.34,16.35,16.24,16.25,68800.0,15.2581,15.2674,15.1647,15.174,68800.0
2014-10-31 12:00:00,16.25,16.25,16.21,16.24,88800.0,15.174,15.174,15.1367,15.1647,88800.0
2014-10-31 12:30:00,16.23,16.31,16.23,16.31,126400.0,15.1554,15.2301,15.1554,15.2301,126400.0
2014-10-31 13:00:00,16.3,16.3,16.27,16.28,60000.0,15.2207,15.2207,15.1927,15.2021,60000.0
2014-10-31 13:30:00,16.28,16.28,16.22,16.23,109600.0,15.2021,15.2021,15.146,15.1554,109600.0
2014-10-31 14:00:00,16.23,16.27,16.23,16.25,133600.0,15.1554,15.1927,15.1554,15.174,133600.0
2014-10-31 14:30:00,16.25,16.25,16.2,16.23,147200.0,15.174,15.174,15.1274,15.1554,147200.0
2014-10-31 15:00:00,16.22,16.23,16.18,16.23,119200.0,15.146,15.1554,15.1087,15.1554,119200.0
2014-10-31 15:30:00,16.22,16.34,16.22,16.3,341600.0,15.146,15.2581,15.146,15.2207,341600.0
2014-11-03 09:30:00,16.32,16.34,16.27,16.27,410400.0,15.2394,15.2581,15.1927,15.1927,410400.0
2014-11-03 10:00:00,16.29,16.34,16.21,16.23,314400.0,15.2114,15.2581,15.1367,15.1554,314400.0
2014-11-03 10:30:00,16.21,16.29,16.19,16.28,111200.0,15.1367,15.2114,15.118,15.2021,111200.0
2014-11-03 11:00:00,16.28,16.29,16.23,16.24,46400.0,15.2021,15.2114,15.1554,15.1647,46400.0
2014-11-03 11:30:00,16.25,16.28,16.23,16.26,38400.0,15.174,15.2021,15.1554,15.1834,38400.0
2014-11-03 12:00:00,16.25,16.29,16.25,16.28,52800.0,15.174,15.2114,15.174,15.2021,52800.0
2014-11-03 12:30:00,16.3,16.36,16.28,16.35,120800.0,15.2207,15.2768,15.2021,15.2674,120800.0
2014-11-03 13:00:00,16.34,16.37,16.32,16.37,131200.0,15.2581,15.2861,15.2394,15.2861,131200.0
2014-11-03 13:30:00,16.37,16.39,16.35,16.35,74400.0,15.2861,15.3048,15.2674,15.2674,74400.0
2014-11-03 14:00:00,16.35,16.36,16.32,16.32,110400.0,15.2674,15.2768,15.2394,15.2394,110400.0
2014-11-03 14:30:00,16.3,16.3,16.23,16.26,96800.0,15.2207,15.2207,15.1554,15.1834,96800.0
2014-11-03 15:00:00,16.25,16.29,16.19,16.21,103200.0,15.174,15.2114,15.118,15.1367,103200.0
2014-11-03 15:30:00,16.21,16.27,16.21,16.26,373600.0,15.1367,15.1927,15.1367,15.1834,373600.0
2014-11-04 09:30:00,16.19,16.29,16.18,16.28,207200.0,15.118,15.2114,15.1087,15.2021,207200.0
2014-11-04 10:00:00,16.27,16.34,16.21,16.22,203200.0,15.1927,15.2581,15.1367,15.146,203200.0
2014-11-04 10:30:00,16.21,16.22,16.07,16.09,229600.0,15.1367,15.146,15.006,15.0246,229600.0
2014-11-04 11:00:00,16.06,16.15,16.03,16.15,141600.0,14.9966,15.0807,14.9686,15.0807,141600.0
2014-11-04 11:30:00,16.14,16.15,16.1,16.12,174400.0,15.0713,15.0807,15.034,15.0527,174400.0
2014-11-04 12:00:00,16.13,16.28,16.13,16.27,87200.0,15.062,15.2021,15.062,15.1927,87200.0
2014-11-04 12:30:00,16.26,16.32,16.24,16.28,33600.0,15.1834,15.2394,15.1647,15.2021,33600.0
2014-11-04 13:00:00,16.28,16.28,16.21,16.23,66400.0,15.2021,15.2021,15.1367,15.1554,66400.0
2014-11-04 13:30:00,16.23,16.35,16.22,16.34,62400.0,15.1554,15.2674,15.146,15.2581,62400.0
2014-11-04 14:00:00,16.33,16.35,16.28,16.28,80000.0,15.2487,15.2674,15.2021,15.2021,80000.0
2014-11-04 14:30:00,16.27,16.33,16.25,16.33,72800.0,15.1927,15.2487,15.174,15.2487,72800.0
2014-11-04 15:00:00,16.34,16.34,16.28,16.28,127200.0,15.2581,15.2581,15.2021,15.2021,127200.0
2014-11-04 15:30:00,16.28,16.33,16.26,16.3,200800.0,15.2021,15.2487,15.1834,15.2207,200800.0
2014-11-05 09:30:00,16.6,16.63,16.45,16.47,808000.0,15.5009,15.5289,15.3608,15.3795,808000.0
2014-11-05 10:00:00,16.47,16.51,16.41,16.43,160800.0,15.3795,15.4168,15.3235,15.3421,160800.0
2014-11-05 10:30:00,16.42,16.5,16.38,16.5,151200.0,15.3328,15.4075,15.2954,15.4075,151200.0
2014-11-05 11:00:00,16.52,16.56,16.51,16.53,102400.0,15.4262,15.4635,15.4168,15.4355,102400.0
2014-11-05 11:30:00,16.53,16.58,16.5,16.57,80800.0,15.4355,15.4822,15.4075,15.4729,80800.0
2014-11-05 12:00:00,16.56,16.62,16.56,16.58,89600.0,15.4635,15.5195,15.4635,15.4822,89600.0
2014-11-05 12:30:00,16.58,16.61,16.58,16.59,52000.0,15.4822,15.5102,15.4822,15.4915,52000.0
2014-11-05 13:00:00,16.6,16.62,16.57,16.58,49600.0,15.5009,15.5195,15.4729,15.4822,49600.0
2014-11-05 13:30:00,16.58,16.59,16.49,16.5,69600.0,15.4822,15.4915,15.3982,15.4075,69600.0
2014-11-05 14:00:00,16.52,16.56,16.49,16.56,86400.0,15.4262,15.4635,15.3982,15.4635,86400.0
2014-11-05 14:30:00,16.56,16.59,16.56,16.59,73600.0,15.4635,15.4915,15.4635,15.4915,73600.0
2014-11-05 15:00:00,16.6,16.6,16.56,16.57,37600.0,15.5009,15.5009,15.4635,15.4729,37600.0
2014-11-05 15:30:00,16.57,16.63,16.55,16.61,280800.0,15.4729,15.5289,15.4542,15.5102,280800.0
2014-11-06 09:30:00,16.67,16.74,16.65,16.68,440800.0,15.5662,15.6316,15.5476,15.5756,440800.0
2014-11-06 10:00:00,16.68,16.69,16.51,16.61,220800.0,15.5756,15.5849,15.4168,15.5102,220800.0
2014-11-06 10:30:00,16.6,16.72,16.56,16.71,186400.0,15.5009,15.6129,15.4635,15.6036,186400.0
2014-11-06 11:00:00,16.7,16.79,16.7,16.77,184800.0,15.5942,15.6783,15.5942,15.6596,184800.0
2014-11-06 11:30:00,16.77,16.78,16.71,16.74,131200.0,15.6596,15.669,15.6036,15.6316,131200.0
2014-11-06 12:00:00,16.73,16.79,16.72,16.77,57600.0,15.6223,15.6783,15.6129,15.6596,57600.0
2014-11-06 12:30:00,16.76,16.77,16.73,16.76,43200.0,15.6503,15.6596,15.6223,15.6503,43200.0
2014-11-06 13:00:00,16.78,16.81,16.77,16.8,64000.0,15.669,15.697,15.6596,15.6876,64000.0
2014-11-06 13:30:00,16.82,16.82,16.78,16.8,56800.0,15.7063,15.7063,15.669,15.6876,56800.0
2014-11-06 14:00:00,16.8,16.8,16.78,16.8,51200.0,15.6876,15.6876,15.669,15.6876,51200.0
2014-11-06 14:30:00,16.8,16.81,16.76,16.81,73600.0,15.6876,15.697,15.6503,15.697,73600.0
2014-11-06 15:00:00,16.8,16.81,16.77,16.81,156000.0,15.6876,15.697,15.6596,15.697,156000.0
2014-11-06 15:30:00,16.81,16.86,16.79,16.82,168000.0,15.697,15.7437,15.6783,15.7063,168000.0
2014-11-07 09:30:00,16.81,16.82,16.68,16.73,499200.0,15.697,15.7063,15.5756,15.6223,499200.0
2014-11-07 10:00:00,16.73,16.79,16.72,16.74,67200.0,15.6223,15.6783,15.6129,15.6316,67200.0
2014-11-07 10:30:00,16.74,16.84,16.68,16.84,108000.0,15.6316,15.725,15.5756,15.725,108000.0
2014-11-07 11:00:00,16.85,16.87,16.82,16.86,89600.0,15.7343,15.753,15.7063,15.7437,89600.0
2014-11-07 11:30:00,16.88,16.89,16.83,16.83,40000.0,15.7623,15.7717,15.7156,15.7156,40000.0
2014-11-07 12:00:00,16.83,16.89,16.82,16.88,19200.0,15.7156,15.7717,15.7063,15.7623,19200.0
2014-11-07 12:30:00,16.88,16.88,16.86,16.87,8800.0,15.7623,15.7623,15.7437,15.753,8800.0
2014-11-07 13:00:00,16.88,16.9,16.88,16.89,50400.0,15.7623,15.781,15.7623,15.7717,50400.0
2014-11-07 13:30:00,16.91,16.92,16.88,16.88,36800.0,15.7903,15.7997,15.7623,15.7623,36800.0
2014-11-07 14:00:00,16.89,16.9,16.84,16.85,36800.0,15.7717,15.781,15.725,15.7343,36800.0
2014-11-07 14:30:00,16.84,16.87,16.8,16.81,80800.0,15.725,15.753,15.6876,15.697,80800.0
2014-11-07 15:00:00,16.82,16.84,16.77,16.77,80800.0,15.7063,15.725,15.6596,15.6596,80800.0
2014-11-07 15:30:00,16.78,16.9,16.77,16.9,161600.0,15.669,15.781,15.6596,15.781,161600.0
2014-11-10 09:30:00,16.91,16.91,16.83,16.86,308800.0,15.7903,15.7903,15.7156,15.7437,308800.0
2014-11-10 10:00:00,16.87,16.91,16.84,16.85,96000.0,15.753,15.7903,15.725,15.7343,96000.0
2014-11-10 10:30:00,16.86,16.99,16.86,16.99,131200.0,15.7437,15.865,15.7437,15.865,131200.0
2014-11-10 11:00:00,16.98,16.99,16.95,16.98,81600.0,15.8557,15.865,15.8277,15.8557,81600.0
2014-11-10 11:30:00,16.99,17.03,16.98,16.99,64800.0,15.865,15.9024,15.8557,15.865,64800.0
2014-11-10 12:00:00,16.98,16.99,16.96,16.96,40800.0,15.8557,15.865,15.837,15.837,40800.0
2014-11-10 12:30:00,16.97,16.97,16.96,16.97,29600.0,15.8464,15.8464,15.837,15.8464,29600.0
2014-11-10 13:00:00,16.96,17.0,16.96,16.98,48800.0,15.837,15.8744,15.837,15.8557,48800.0
2014-11-10 13:30:00,17.0,17.0,16.93,16.94,42400.0,15.8744,15.8744,15.809,15.8184,42400.0
2014-11-10 14:00:00,16.93,16.97,16.93,16.97,17600.0,15.809,15.8464,15.809,15.8464,17600.0
2014-11-10 14:30:00,16.98,17.02,16.98,17.01,35200.0,15.8557,15.8931,15.8557,15.8837,35200.0
2014-11-10 15:00:00,17.02,17.04,17.02,17.03,56000.0,15.8931,15.9117,15.8931,15.9024,56000.0
2014-11-10 15:30:00,17.0,17.02,16.98,17.01,132000.0,15.8744,15.8931,15.8557,15.8837,132000.0
2014-11-11 09:30:00,17.03,17.04,16.94,16.98,240000.0,15.9024,15.9117,15.8184,15.8557,240000.0
2014-11-11 10:00:00,16.98,17.05,16.98,17.03,74400.0,15.8557,15.9211,15.8557,15.9024,74400.0
2014-11-11 10:30:00,17.04,17.07,17.02,17.06,60800.0,15.9117,15.9398,15.8931,15.9304,60800.0
2014-11-11 11:00:00,17.05,17.09,17.04,17.06,72800.0,15.9211,15.9584,15.9117,15.9304,72800.0
2014-11-11 11:30:00,17.06,17.07,17.04,17.05,20000.0,15.9304,15.9398,15.9117,15.9211,20000.0
2014-11-11 12:00:00,17.03,17.05,16.98,16.98,48800.0,15.9024,15.9211,15.8557,15.8557,48800.0
2014-11-11 12:30:00,16.98,17.0,16.98,16.98,60800.0,15.8557,15.8744,15.8557,15.8557,60800.0
2014-11-11 13:00:00,16.98,16.99,16.96,16.99,40800.0,15.8557,15.865,15.837,15.865,40800.0
2014-11-11 13:30:00,17.0,17.0,16.97,16.98,68800.0,15.8744,15.8744,15.8464,15.8557,68800.0
2014-11-11 14:00:00,16.98,17.01,16.98,17.0,52800.0,15.8557,15.8837,15.8557,15.8744,52800.0
2014-11-11 14:30:00,16.99,16.99,16.96,16.97,16800.0,15.865,15.865,15.837,15.8464,16800.0
2014-11-11 15:00:00,16.96,16.98,16.96,16.98,17600.0,15.837,15.8557,15.837,15.8557,17600.0
2014-11-11 15:30:00,16.98,17.02,16.96,17.02,300800.0,15.8557,15.8931,15.837,15.8931,300800.0
2014-11-12 09:30:00,16.8,16.91,16.8,16.88,262400.0,15.6876,15.7903,15.6876,15.7623,262400.0
2014-11-12 10:00:00,16.89,16.97,16.89,16.93,88800.0,15.7717,15.8464,15.7717,15.809,88800.0
2014-11-12 10:30:00,16.93,16.93,16.87,16.87,44800.0,15.809,15.809,15.753,15.753,44800.0
2014-11-12 11:00:00,16.87,16.93,16.85,16.93,84800.0,15.753,15.809,15.7343,15.809,84800.0
2014-11-12 11:30:00,16.91,17.01,16.91,16.99,149600.0,15.7903,15.8837,15.7903,15.865,149600.0
2014-11-12 12:00:00,17.02,17.04,17.01,17.03,61600.0,15.8931,15.9117,15.8837,15.9024,61600.0
2014-11-12 12:30:00,17.01,17.02,17.01,17.02,4000.0,15.8837,15.8931,15.8837,15.8931,4000.0
2014-11-12 13:00:00,17.03,17.05,17.03,17.05,28800.0,15.9024,15.9211,15.9024,15.9211,28800.0
2014-11-12 13:30:00,17.06,17.07,17.01,17.01,40800.0,15.9304,15.9398,15.8837,15.8837,40800.0
2014-11-12 14:00:00,17.01,17.05,17.01,17.05,17600.0,15.8837,15.9211,15.8837,15.9211,17600.0
2014-11-12 14:30:00,17.05,17.05,16.97,16.99,84800.0,15.9211,15.9211,15.8464,15.865,84800.0
2014-11-12 15:00:00,16.98,17.04,16.97,17.03,32000.0,15.8557,15.9117,15.8464,15.9024,32000.0
2014-11-12 15:30:00,17.05,17.08,17.02,17.04,187200.0,15.9211,15.9491,15.8931,15.9117,187200.0
2014-11-13 09:30:00,17.1,17.23,17.09,17.21,197600.0,15.9678,16.0892,15.9584,16.0705,197600.0
2014-11-13 10:00:00,17.21,17.27,17.16,17.26,160000.0,16.0705,16.1265,16.0238,16.1172,160000.0
2014-11-13 10:30:00,17.28,17.31,17.27,17.29,136000.0,16.1358,16.1639,16.1265,16.1452,136000.0
2014-11-13 11:00:00,17.28,17.28,17.16,17.19,125600.0,16.1358,16.1358,16.0238,16.0518,125600.0
2014-11-13 11:30:00,17.17,17.18,17.08,17.15,171200.0,16.0331,16.0425,15.9491,16.0145,171200.0
2014-11-13 12:00:00,17.13,17.2,17.11,17.19,56000.0,15.9958,16.0611,15.9771,16.0518,56000.0
2014-11-13 12:30:00,17.18,17.2,17.15,17.15,45600.0,16.0425,16.0611,16.0145,16.0145,45600.0
2014-11-13 13:00:00,17.09,17.1,17.01,17.02,110400.0,15.9584,15.9678,15.8837,15.8931,110400.0
2014-11-13 13:30:00,17.02,17.06,16.96,17.06,136000.0,15.8931,15.9304,15.837,15.9304,136000.0
2014-11-13 14:00:00,17.07,17.07,16.99,17.05,47200.0,15.9398,15.9398,15.865,15.9211,47200.0
2014-11-13 14:30:00,17.05,17.13,17.05,17.09,77600.0,15.9211,15.9958,15.9211,15.9584,77600.0
2014-11-13 15:00:00,17.09,17.16,17.09,17.14,85600.0,15.9584,16.0238,15.9584,16.0051,85600.0
2014-11-13 15:30:00,17.1,17.18,17.09,17.15,480000.0,15.9678,16.0425,15.9584,16.0145,480000.0
2014-11-14 09:30:00,17.13,17.17,17.1,17.15,199200.0,15.9958,16.0331,15.9678,16.0145,199200.0
2014-11-14 10:00:00,17.15,17.21,17.12,17.13,117600.0,16.0145,16.0705,15.9864,15.9958,117600.0
2014-11-14 10:30:00,17.13,17.19,17.08,17.18,236000.0,15.9958,16.0518,15.9491,16.0425,236000.0
2014-11-14 11:00:00,17.17,17.17,17.14,17.14,52000.0,16.0331,16.0331,16.0051,16.0051,52000.0
2014-11-14 11:30:00,17.14,17.17,17.12,17.13,80000.0,16.0051,16.0331,15.9864,15.9958,80000.0
2014-11-14 12:00:00,17.13,17.15,17.1,17.12,51200.0,15.9958,16.0145,15.9678,15.9864,51200.0
2014-11-14 12:30:00,17.12,17.15,17.12,17.13,20800.0,15.9864,16.0145,15.9864,15.9958,20800.0
2014-11-14 13:00:00,17.11,17.11,17.1,17.11,23200.0,15.9771,15.9771,15.9678,15.9771,23200.0
2014-11-14 13:30:00,17.11,17.14,17.08,17.09,85600.0,15.9771,16.0051,15.9491,15.9584,85600.0
2014-11-14 14:00:00,17.08,17.09,17.06,17.08,87200.0,15.9491,15.9584,15.9304,15.9491,87200.0
2014-11-14 14:30:00,17.08,17.1,17.06,17.08,33600.0,15.9491,15.9678,15.9304,15.9491,33600.0
2014-11-14 15:00:00,17.08,17.1,17.08,17.09,38400.0,15.9491,15.9678,15.9491,15.9584,38400.0
2014-11-14 15:30:00,17.11,17.13,17.09,17.12,132800.0,15.9771,15.9958,15.9584,15.9864,132800.0
2014-11-17 09:30:00,17.03,17.1,17.02,17.08,227200.0,15.9024,15.9678,15.8931,15.9491,227200.0
2014-11-17 10:00:00,17.08,17.19,17.06,17.17,237600.0,15.9491,16.0518,15.9304,16.0331,237600.0
2014-11-17 10:30:00,17.17,17.18,17.09,17.16,129600.0,16.0331,16.0425,15.9584,16.0238,129600.0
2014-11-17 11:00:00,17.16,17.16,17.08,17.08,216800.0,16.0238,16.0238,15.9491,15.9491,216800.0
2014-11-17 11:30:00,17.06,17.1,17.05,17.1,96000.0,15.9304,15.9678,15.9211,15.9678,96000.0
2014-11-17 12:00:00,17.11,17.14,17.07,17.14,53600.0,15.9771,16.0051,15.9398,16.0051,53600.0
2014-11-17 12:30:00,17.15,17.2,17.14,17.17,124800.0,16.0145,16.0611,16.0051,16.0331,124800.0
2014-11-17 13:00:00,17.17,17.24,17.17,17.23,122400.0,16.0331,16.0985,16.0331,16.0892,122400.0
2014-11-17 13:30:00,17.22,17.22,17.16,17.2,41600.0,16.0798,16.0798,16.0238,16.0611,41600.0
2014-11-17 14:00:00,17.18,17.18,17.15,17.16,76000.0,16.0425,16.0425,16.0145,16.0238,76000.0
2014-11-17 14:30:00,17.19,17.19,17.17,17.18,35200.0,16.0518,16.0518,16.0331,16.0425,35200.0
2014-11-17 15:00:00,17.16,17.18,17.16,17.17,99200.0,16.0238,16.0425,16.0238,16.0331,99200.0
2014-11-17 15:30:00,17.17,17.18,17.14,17.16,275200.0,16.0331,16.0425,16.0051,16.0238,275200.0
2014-11-18 09:30:00,17.17,17.28,17.17,17.28,228800.0,16.0331,16.1358,16.0331,16.1358,228800.0
2014-11-18 10:00:00,17.29,17.3,17.25,17.25,86400.0,16.1452,16.1545,16.1078,16.1078,86400.0
2014-11-18 10:30:00,17.24,17.28,17.21,17.28,110400.0,16.0985,16.1358,16.0705,16.1358,110400.0
2014-11-18 11:00:00,17.27,17.29,17.25,17.25,213600.0,16.1265,16.1452,16.1078,16.1078,213600.0
2014-11-18 11:30:00,17.26,17.3,17.26,17.28,120000.0,16.1172,16.1545,16.1172,16.1358,120000.0
2014-11-18 12:00:00,17.29,17.3,17.26,17.28,46400.0,16.1452,16.1545,16.1172,16.1358,46400.0
2014-11-18 12:30:00,17.28,17.3,17.26,17.3,120000.0,16.1358,16.1545,16.1172,16.1545,120000.0
2014-11-18 13:00:00,17.29,17.34,17.29,17.34,76800.0,16.1452,16.1919,16.1452,16.1919,76800.0
2014-11-18 13:30:00,17.32,17.34,17.3,17.33,84800.0,16.1732,16.1919,16.1545,16.1825,84800.0
2014-11-18 14:00:00,17.32,17.41,17.32,17.38,236000.0,16.1732,16.2572,16.1732,16.2292,236000.0
2014-11-18 14:30:00,17.38,17.4,17.36,17.37,54400.0,16.2292,16.2479,16.2105,16.2199,54400.0
2014-11-18 15:00:00,17.37,17.42,17.37,17.39,128800.0,16.2199,16.2666,16.2199,16.2386,128800.0
2014-11-18 15:30:00,17.39,17.39,17.3,17.3,342400.0,16.2386,16.2386,16.1545,16.1545,342400.0
2014-11-19 09:30:00,17.26,17.26,17.17,17.21,310400.0,16.1172,16.1172,16.0331,16.0705,310400.0
2014-11-19 10:00:00,17.21,17.21,17.13,17.17,227200.0,16.0705,16.0705,15.9958,16.0331,227200.0
2014-11-19 10:30:00,17.16,17.17,17.11,17.14,124000.0,16.0238,16.0331,15.9771,16.0051,124000.0
2014-11-19 11:00:00,17.12,17.22,17.11,17.2,41600.0,15.9864,16.0798,15.9771,16.0611,41600.0
2014-11-19 11:30:00,17.25,17.25,17.23,17.23,9600.0,16.1078,16.1078,16.0892,16.0892,9600.0
2014-11-19 12:00:00,17.26,17.27,17.24,17.27,85600.0,16.1172,16.1265,16.0985,16.1265,85600.0
2014-11-19 12:30:00,17.25,17.27,17.24,17.25,31200.0,16.1078,16.1265,16.0985,16.1078,31200.0
2014-11-19 13:00:00,17.28,17.28,17.25,17.26,28800.0,16.1358,16.1358,16.1078,16.1172,28800.0
2014-11-19 13:30:00,17.26,17.27,17.25,17.25,24800.0,16.1172,16.1265,16.1078,16.1078,24800.0
2014-11-19 14:00:00,17.27,17.36,17.2,17.22,291200.0,16.1265,16.2105,16.0611,16.0798,291200.0
2014-11-19 14:30:00,17.22,17.24,17.17,17.22,68000.0,16.0798,16.0985,16.0331,16.0798,68000.0
2014-11-19 15:00:00,17.21,17.32,17.21,17.29,41600.0,16.0705,16.1732,16.0705,16.1452,41600.0
2014-11-19 15:30:00,17.29,17.32,17.24,17.28,175200.0,16.1452,16.1732,16.0985,16.1358,175200.0
2014-11-20 09:30:00,17.03,17.15,17.02,17.13,167200.0,15.9024,16.0145,15.8931,15.9958,167200.0
2014-11-20 10:00:00,17.15,17.23,17.15,17.22,235200.0,16.0145,16.0892,16.0145,16.0798,235200.0
2014-11-20 10:30:00,17.22,17.29,17.21,17.26,135200.0,16.0798,16.1452,16.0705,16.1172,135200.0
2014-11-20 11:00:00,17.27,17.33,17.27,17.33,40800.0,16.1265,16.1825,16.1265,16.1825,40800.0
2014-11-20 11:30:00,17.32,17.33,17.3,17.3,52800.0,16.1732,16.1825,16.1545,16.1545,52800.0
2014-11-20 12:00:00,17.3,17.32,17.29,17.31,67200.0,16.1545,16.1732,16.1452,16.1639,67200.0
2014-11-20 12:30:00,17.33,17.33,17.33,17.33,7200.0,16.1825,16.1825,16.1825,16.1825,7200.0
2014-11-20 13:00:00,17.32,17.34,17.3,17.33,76000.0,16.1732,16.1919,16.1545,16.1825,76000.0
2014-11-20 13:30:00,17.34,17.35,17.33,17.34,18400.0,16.1919,16.2012,16.1825,16.1919,18400.0
2014-11-20 14:00:00,17.34,17.36,17.34,17.35,19200.0,16.1919,16.2105,16.1919,16.2012,19200.0
2014-11-20 14:30:00,17.34,17.34,17.31,17.33,32000.0,16.1919,16.1919,16.1639,16.1825,32000.0
2014-11-20 15:00:00,17.3,17.34,17.3,17.33,31200.0,16.1545,16.1919,16.1545,16.1825,31200.0
2014-11-20 15:30:00,17.34,17.39,17.33,17.36,149600.0,16.1919,16.2386,16.1825,16.2105,149600.0
2014-11-21 09:30:00,17.89,17.91,17.82,17.87,532800.0,16.7055,16.7241,16.6401,16.6868,532800.0
2014-11-21 10:00:00,17.86,17.86,17.81,17.81,298400.0,16.6774,16.6774,16.6308,16.6308,298400.0
2014-11-21 10:30:00,17.82,17.82,17.77,17.79,160800.0,16.6401,16.6401,16.5934,16.6121,160800.0
2014-11-21 11:00:00,17.77,17.78,17.73,17.75,32000.0,16.5934,16.6027,16.556,16.5747,32000.0
2014-11-21 11:30:00,17.76,17.76,17.71,17.73,41600.0,16.5841,16.5841,16.5374,16.556,41600.0
2014-11-21 12:00:00,17.72,17.74,17.66,17.66,63200.0,16.5467,16.5654,16.4907,16.4907,63200.0
2014-11-21 12:30:00,17.67,17.67,17.63,17.63,22400.0,16.5,16.5,16.4627,16.4627,22400.0
2014-11-21 13:00:00,17.62,17.62,17.53,17.54,69600.0,16.4533,16.4533,16.3693,16.3786,69600.0
2014-11-21 13:30:00,17.55,17.64,17.53,17.63,32800.0,16.388,16.472,16.3693,16.4627,32800.0
2014-11-21 14:00:00,17.64,17.66,17.59,17.59,68000.0,16.472,16.4907,16.4253,16.4253,68000.0
2014-11-21 14:30:00,17.56,17.62,17.56,17.61,48800.0,16.3973,16.4533,16.3973,16.444,48800.0
2014-11-21 15:00:00,17.62,17.66,17.62,17.64,51200.0,16.4533,16.4907,16.4533,16.472,51200.0
2014-11-21 15:30:00,17.66,17.7,17.61,17.65,376800.0,16.4907,16.528,16.444,16.4813,376800.0
2014-11-24 09:30:00,17.76,17.8,17.66,17.7,205600.0,16.5841,16.6214,16.4907,16.528,205600.0
2014-11-24 10:00:00,17.69,17.74,17.68,17.74,93600.0,16.5187,16.5654,16.5094,16.5654,93600.0
2014-11-24 10:30:00,17.74,17.76,17.71,17.71,60000.0,16.5654,16.5841,16.5374,16.5374,60000.0
2014-11-24 11:00:00,17.72,17.72,17.64,17.65,100800.0,16.5467,16.5467,16.472,16.4813,100800.0
2014-11-24 11:30:00,17.66,17.67,17.64,17.67,36000.0,16.4907,16.5,16.472,16.5,36000.0
2014-11-24 12:00:00,17.66,17.68,17.66,17.68,12800.0,16.4907,16.5094,16.4907,16.5094,12800.0
2014-11-24 12:30:00,17.64,17.65,17.61,17.62,21600.0,16.472,16.4813,16.444,16.4533,21600.0
2014-11-24 13:00:00,17.63,17.64,17.63,17.64,24800.0,16.4627,16.472,16.4627,16.472,24800.0
2014-11-24 13:30:00,17.63,17.66,17.63,17.66,44800.0,16.4627,16.4907,16.4627,16.4907,44800.0
2014-11-24 14:00:00,17.66,17.7,17.66,17.7,56000.0,16.4907,16.528,16.4907,16.528,56000.0
2014-11-24 14:30:00,17.68,17.68,17.63,17.63,56800.0,16.5094,16.5094,16.4627,16.4627,56800.0
2014-11-24 15:00:00,17.64,17.65,17.62,17.64,76800.0,16.472,16.4813,16.4533,16.472,76800.0
2014-11-24 15:30:00,17.65,17.7,17.64,17.68,111200.0,16.4813,16.528,16.472,16.5094,111200.0
2014-11-25 09:30:00,17.78,17.79,17.67,17.7,160000.0,16.6027,16.6121,16.5,16.528,160000.0
2014-11-25 10:00:00,17.69,17.69,17.6,17.63,139200.0,16.5187,16.5187,16.4347,16.4627,139200.0
2014-11-25 10:30:00,17.65,17.67,17.61,17.64,32000.0,16.4813,16.5,16.444,16.472,32000.0
2014-11-25 11:00:00,17.67,17.67,17.63,17.64,24000.0,16.5,16.5,16.4627,16.472,24000.0
2014-11-25 11:30:00,17.68,17.73,17.67,17.71,81600.0,16.5094,16.556,16.5,16.5374,81600.0
2014-11-25 12:00:00,17.72,17.73,17.7,17.71,44000.0,16.5467,16.556,16.528,16.5374,44000.0
2014-11-25 12:30:00,17.71,17.76,17.71,17.74,46400.0,16.5374,16.5841,16.5374,16.5654,46400.0
2014-11-25 13:00:00,17.74,17.74,17.71,17.73,24800.0,16.5654,16.5654,16.5374,16.556,24800.0
2014-11-25 13:30:00,17.73,17.76,17.73,17.76,41600.0,16.556,16.5841,16.556,16.5841,41600.0
2014-11-25 14:00:00,17.75,17.76,17.74,17.75,50400.0,16.5747,16.5841,16.5654,16.5747,50400.0
2014-11-25 14:30:00,17.76,17.76,17.72,17.72,19200.0,16.5841,16.5841,16.5467,16.5467,19200.0
2014-11-25 15:00:00,17.73,17.78,17.73,17.78,94400.0,16.556,16.6027,16.556,16.6027,94400.0
2014-11-25 15:30:00,17.78,17.78,17.7,17.71,44800.0,16.6027,16.6027,16.528,16.5374,44800.0
2014-11-26 09:30:00,17.74,17.75,17.64,17.68,145600.0,16.5654,16.5747,16.472,16.5094,145600.0
2014-11-26 10:00:00,17.68,17.68,17.65,17.66,103200.0,16.5094,16.5094,16.4813,16.4907,103200.0
2014-11-26 10:30:00,17.66,17.68,17.66,17.66,48800.0,16.4907,16.5094,16.4907,16.4907,48800.0
2014-11-26 11:00:00,17.69,17.7,17.65,17.65,53600.0,16.5187,16.528,16.4813,16.4813,53600.0
2014-11-26 11:30:00,17.65,17.66,17.63,17.64,39200.0,16.4813,16.4907,16.4627,16.472,39200.0
2014-11-26 12:00:00,17.66,17.69,17.66,17.69,132000.0,16.4907,16.5187,16.4907,16.5187,132000.0
2014-11-26 12:30:00,17.67,17.68,17.65,17.65,16000.0,16.5,16.5094,16.4813,16.4813,16000.0
2014-11-26 13:00:00,17.67,17.67,17.65,17.65,3200.0,16.5,16.5,16.4813,16.4813,3200.0
2014-11-26 13:30:00,17.67,17.7,17.67,17.69,62400.0,16.5,16.528,16.5,16.5187,62400.0
2014-11-26 14:00:00,17.69,17.7,17.68,17.68,9600.0,16.5187,16.528,16.5094,16.5094,9600.0
2014-11-26 14:30:00,17.68,17.68,17.66,17.66,16800.0,16.5094,16.5094,16.4907,16.4907,16800.0
2014-11-26 15:00:00,17.65,17.69,17.65,17.68,132000.0,16.4813,16.5187,16.4813,16.5094,132000.0
2014-11-26 15:30:00,17.68,17.75,17.68,17.74,81600.0,16.5094,16.5747,16.5094,16.5654,81600.0
2014-11-28 09:30:00,17.75,17.89,17.75,17.89,213600.0,16.5747,16.7055,16.5747,16.7055,213600.0
2014-11-28 10:00:00,17.88,17.92,17.85,17.86,164800.0,16.6961,16.7335,16.6681,16.6774,164800.0
2014-11-28 10:30:00,17.87,17.9,17.86,17.88,35200.0,16.6868,16.7148,16.6774,16.6961,35200.0
2014-11-28 11:00:00,17.87,17.93,17.87,17.93,46400.0,16.6868,16.7428,16.6868,16.7428,46400.0
2014-11-28 11:30:00,17.92,17.94,17.9,17.9,26400.0,16.7335,16.7521,16.7148,16.7148,26400.0
2014-11-28 12:00:00,17.9,17.91,17.82,17.82,198400.0,16.7148,16.7241,16.6401,16.6401,198400.0
2014-11-28 12:30:00,17.8,17.81,17.69,17.76,148000.0,16.6214,16.6308,16.5187,16.5841,148000.0
2014-12-01 09:30:00,17.58,17.63,17.44,17.45,496000.0,16.416,16.4627,16.2853,16.2946,496000.0
2014-12-01 10:00:00,17.45,17.7,17.44,17.68,226400.0,16.2946,16.528,16.2853,16.5094,226400.0
2014-12-01 10:30:00,17.69,17.69,17.54,17.56,72000.0,16.5187,16.5187,16.3786,16.3973,72000.0
2014-12-01 11:00:00,17.55,17.64,17.54,17.64,138400.0,16.388,16.472,16.3786,16.472,138400.0
2014-12-01 11:30:00,17.65,17.66,17.6,17.61,31200.0,16.4813,16.4907,16.4347,16.444,31200.0
2014-12-01 12:00:00,17.61,17.65,17.59,17.61,8800.0,16.444,16.4813,16.4253,16.444,8800.0
2014-12-01 12:30:00,17.63,17.68,17.58,17.68,117600.0,16.4627,16.5094,16.416,16.5094,117600.0
2014-12-01 13:00:00,17.68,17.72,17.68,17.72,92800.0,16.5094,16.5467,16.5094,16.5467,92800.0
2014-12-01 13:30:00,17.73,17.73,17.68,17.69,36000.0,16.556,16.556,16.5094,16.5187,36000.0
2014-12-01 14:00:00,17.69,17.69,17.59,17.59,28800.0,16.5187,16.5187,16.4253,16.4253,28800.0
2014-12-01 14:30:00,17.62,17.65,17.62,17.64,56800.0,16.4533,16.4813,16.4533,16.472,56800.0
2014-12-01 15:00:00,17.64,17.71,17.64,17.7,59200.0,16.472,16.5374,16.472,16.528,59200.0
2014-12-01 15:30:00,17.68,17.69,17.61,17.61,104800.0,16.5094,16.5187,16.444,16.444,104800.0
2014-12-02 09:30:00,17.62,17.75,17.62,17.72,226400.0,16.4533,16.5747,16.4533,16.5467,226400.0
2014-12-02 10:00:00,17.72,17.8,17.72,17.77,126400.0,16.5467,16.6214,16.5467,16.5934,126400.0
2014-12-02 10:30:00,17.77,17.78,17.73,17.78,96800.0,16.5934,16.6027,16.556,16.6027,96800.0
2014-12-02 11:00:00,17.8,17.82,17.77,17.77,60800.0,16.6214,16.6401,16.5934,16.5934,60800.0
2014-12-02 11:30:00,17.77,17.8,17.77,17.8,66400.0,16.5934,16.6214,16.5934,16.6214,66400.0
2014-12-02 12:00:00,17.79,17.79,17.78,17.79,12000.0,16.6121,16.6121,16.6027,16.6121,12000.0
2014-12-02 12:30:00,17.78,17.79,17.75,17.79,30400.0,16.6027,16.6121,16.5747,16.6121,30400.0
2014-12-02 13:00:00,17.8,17.88,17.8,17.88,65600.0,16.6214,16.6961,16.6214,16.6961,65600.0
2014-12-02 13:30:00,17.87,17.88,17.85,17.86,43200.0,16.6868,16.6961,16.6681,16.6774,43200.0
2014-12-02 14:00:00,17.87,17.88,17.86,17.87,37600.0,16.6868,16.6961,16.6774,16.6868,37600.0
2014-12-02 14:30:00,17.87,17.96,17.87,17.94,78400.0,16.6868,16.7708,16.6868,16.7521,78400.0
2014-12-02 15:00:00,17.93,17.95,17.9,17.9,44000.0,16.7428,16.7615,16.7148,16.7148,44000.0
2014-12-02 15:30:00,17.91,17.91,17.87,17.89,96800.0,16.7241,16.7241,16.6868,16.7055,96800.0
2014-12-03 09:30:00,17.9,17.95,17.85,17.93,668000.0,16.7148,16.7615,16.6681,16.7428,668000.0
2014-12-03 10:00:00,17.92,17.95,17.89,17.94,112800.0,16.7335,16.7615,16.7055,16.7521,112800.0
2014-12-03 10:30:00,17.93,17.99,17.93,17.97,103200.0,16.7428,16.7988,16.7428,16.7802,103200.0
2014-12-03 11:00:00,17.96,17.99,17.91,17.92,88000.0,16.7708,16.7988,16.7241,16.7335,88000.0
2014-12-03 11:30:00,17.95,17.95,17.91,17.95,118400.0,16.7615,16.7615,16.7241,16.7615,118400.0
2014-12-03 12:00:00,17.95,17.95,17.91,17.91,45600.0,16.7615,16.7615,16.7241,16.7241,45600.0
2014-12-03 12:30:00,17.9,17.96,17.9,17.95,28000.0,16.7148,16.7708,16.7148,16.7615,28000.0
2014-12-03 13:00:00,17.97,17.97,17.95,17.95,24800.0,16.7802,16.7802,16.7615,16.7615,24800.0
2014-12-03 13:30:00,17.96,17.96,17.94,17.96,43200.0,16.7708,16.7708,16.7521,16.7708,43200.0
2014-12-03 14:00:00,17.96,17.98,17.96,17.97,22400.0,16.7708,16.7895,16.7708,16.7802,22400.0
2014-12-03 14:30:00,17.97,17.98,17.95,17.97,51200.0,16.7802,16.7895,16.7615,16.7802,51200.0
2014-12-03 15:00:00,17.97,18.01,17.96,18.01,101600.0,16.7802,16.8175,16.7708,16.8175,101600.0
2014-12-03 15:30:00,18.02,18.05,17.99,18.0,284000.0,16.8268,16.8549,16.7988,16.8082,284000.0
2014-12-04 09:30:00,17.92,17.96,17.87,17.88,370400.0,16.7335,16.7708,16.6868,16.6961,370400.0
2014-12-04 10:00:00,17.87,17.88,17.82,17.82,80800.0,16.6868,16.6961,16.6401,16.6401,80800.0
2014-12-04 10:30:00,17.81,17.82,17.72,17.78,124800.0,16.6308,16.6401,16.5467,16.6027,124800.0
2014-12-04 11:00:00,17.75,17.79,17.74,17.74,62400.0,16.5747,16.6121,16.5654,16.5654,62400.0
2014-12-04 11:30:00,17.75,17.86,17.73,17.85,56000.0,16.5747,16.6774,16.556,16.6681,56000.0
2014-12-04 12:00:00,17.85,17.95,17.85,17.95,269600.0,16.6681,16.7615,16.6681,16.7615,269600.0
2014-12-04 12:30:00,17.95,18.1,17.94,18.01,178400.0,16.7615,16.9016,16.7521,16.8175,178400.0
2014-12-04 13:00:00,18.02,18.05,18.0,18.03,85600.0,16.8268,16.8549,16.8082,16.8362,85600.0
2014-12-04 13:30:00,18.03,18.03,17.99,18.0,83200.0,16.8362,16.8362,16.7988,16.8082,83200.0
2014-12-04 14:00:00,18.0,18.02,18.0,18.02,46400.0,16.8082,16.8268,16.8082,16.8268,46400.0
2014-12-04 14:30:00,17.98,17.99,17.94,17.97,36800.0,16.7895,16.7988,16.7521,16.7802,36800.0
2014-12-04 15:00:00,17.96,17.98,17.84,17.84,162400.0,16.7708,16.7895,16.6588,16.6588,162400.0
2014-12-04 15:30:00,17.83,17.96,17.83,17.96,126400.0,16.6494,16.7708,16.6494,16.7708,126400.0
2014-12-05 09:30:00,18.09,18.11,18.0,18.09,311200.0,16.8922,16.9109,16.8082,16.8922,311200.0
2014-12-05 10:00:00,18.09,18.15,18.05,18.13,147200.0,16.8922,16.9482,16.8549,16.9296,147200.0
2014-12-05 10:30:00,18.14,18.15,18.11,18.14,72800.0,16.9389,16.9482,16.9109,16.9389,72800.0
2014-12-05 11:00:00,18.15,18.17,18.13,18.17,19200.0,16.9482,16.9669,16.9296,16.9669,19200.0
2014-12-05 11:30:00,18.18,18.25,18.17,18.23,43200.0,16.9763,17.0416,16.9669,17.0229,43200.0
2014-12-05 12:00:00,18.24,18.24,18.2,18.21,80000.0,17.0323,17.0323,16.9949,17.0043,80000.0
2014-12-05 12:30:00,18.22,18.24,18.21,18.21,32000.0,17.0136,17.0323,17.0043,17.0043,32000.0
2014-12-05 13:00:00,18.22,18.23,18.17,18.18,51200.0,17.0136,17.0229,16.9669,16.9763,51200.0
2014-12-05 13:30:00,18.19,18.2,18.17,18.2,32800.0,16.9856,16.9949,16.9669,16.9949,32800.0
2014-12-05 14:00:00,18.18,18.18,18.15,18.16,37600.0,16.9763,16.9763,16.9482,16.9576,37600.0
2014-12-05 14:30:00,18.18,18.18,18.12,18.13,33600.0,16.9763,16.9763,16.9202,16.9296,33600.0
2014-12-05 15:00:00,18.11,18.16,18.11,18.15,83200.0,16.9109,16.9576,16.9109,16.9482,83200.0
2014-12-05 15:30:00,18.15,18.16,18.06,18.16,164800.0,16.9482,16.9576,16.8642,16.9576,164800.0
2014-12-08 09:30:00,18.01,18.13,18.0,18.13,360000.0,16.8175,16.9296,16.8082,16.9296,360000.0
2014-12-08 10:00:00,18.13,18.16,18.09,18.16,73600.0,16.9296,16.9576,16.8922,16.9576,73600.0
2014-12-08 10:30:00,18.15,18.15,18.13,18.15,36000.0,16.9482,16.9482,16.9296,16.9482,36000.0
2014-12-08 11:00:00,18.14,18.16,18.12,18.13,33600.0,16.9389,16.9576,16.9202,16.9296,33600.0
2014-12-08 11:30:00,18.1,18.12,18.1,18.12,15200.0,16.9016,16.9202,16.9016,16.9202,15200.0
2014-12-08 12:00:00,18.14,18.14,17.95,17.98,74400.0,16.9389,16.9389,16.7615,16.7895,74400.0
2014-12-08 12:30:00,17.94,18.01,17.94,17.97,66400.0,16.7521,16.8175,16.7521,16.7802,66400.0
2014-12-08 13:00:00,17.96,17.99,17.89,17.89,71200.0,16.7708,16.7988,16.7055,16.7055,71200.0
2014-12-08 13:30:00,17.88,17.88,17.76,17.76,288000.0,16.6961,16.6961,16.5841,16.5841,288000.0
2014-12-08 14:00:00,17.75,17.8,17.69,17.8,193600.0,16.5747,16.6214,16.5187,16.6214,193600.0
2014-12-08 14:30:00,17.8,17.92,17.8,17.88,174400.0,16.6214,16.7335,16.6214,16.6961,174400.0
2014-12-08 15:00:00,17.88,17.88,17.81,17.88,172000.0,16.6961,16.6961,16.6308,16.6961,172000.0
2014-12-08 15:30:00,17.85,17.88,17.81,17.86,135200.0,16.6681,16.6961,16.6308,16.6774,135200.0
2014-12-09 09:30:00,17.34,17.43,17.29,17.43,481600.0,16.1919,16.2759,16.1452,16.2759,481600.0
2014-12-09 10:00:00,17.44,17.47,17.22,17.22,212000.0,16.2853,16.3133,16.0798,16.0798,212000.0
2014-12-09 10:30:00,17.23,17.36,17.17,17.32,268800.0,16.0892,16.2105,16.0331,16.1732,268800.0
2014-12-09 11:00:00,17.32,17.39,17.26,17.38,91200.0,16.1732,16.2386,16.1172,16.2292,91200.0
2014-12-09 11:30:00,17.37,17.38,17.29,17.31,40000.0,16.2199,16.2292,16.1452,16.1639,40000.0
2014-12-09 12:00:00,17.3,17.35,17.29,17.35,34400.0,16.1545,16.2012,16.1452,16.2012,34400.0
2014-12-09 12:30:00,17.33,17.46,17.33,17.46,108000.0,16.1825,16.3039,16.1825,16.3039,108000.0
2014-12-09 13:00:00,17.44,17.59,17.43,17.58,145600.0,16.2853,16.4253,16.2759,16.416,145600.0
2014-12-09 13:30:00,17.6,17.67,17.58,17.6,91200.0,16.4347,16.5,16.416,16.4347,91200.0
2014-12-09 14:00:00,17.6,17.65,17.58,17.62,54400.0,16.4347,16.4813,16.416,16.4533,54400.0
2014-12-09 14:30:00,17.6,17.6,17.52,17.59,57600.0,16.4347,16.4347,16.36,16.4253,57600.0
2014-12-09 15:00:00,17.62,17.63,17.59,17.62,28800.0,16.4533,16.4627,16.4253,16.4533,28800.0
2014-12-09 15:30:00,17.58,17.71,17.58,17.69,227200.0,16.416,16.5374,16.416,16.5187,227200.0
2014-12-10 09:30:00,17.54,17.55,17.29,17.35,311200.0,16.3786,16.388,16.1452,16.2012,311200.0
2014-12-10 10:00:00,17.34,17.36,17.27,17.31,149600.0,16.1919,16.2105,16.1265,16.1639,149600.0
2014-12-10 10:30:00,17.28,17.34,17.2,17.34,152800.0,16.1358,16.1919,16.0611,16.1919,152800.0
2014-12-10 11:00:00,17.33,17.33,17.23,17.23,38400.0,16.1825,16.1825,16.0892,16.0892,38400.0
2014-12-10 11:30:00,17.23,17.31,17.18,17.29,102400.0,16.0892,16.1639,16.0425,16.1452,102400.0
2014-12-10 12:00:00,17.3,17.3,17.18,17.18,33600.0,16.1545,16.1545,16.0425,16.0425,33600.0
2014-12-10 12:30:00,17.2,17.27,17.17,17.25,22400.0,16.0611,16.1265,16.0331,16.1078,22400.0
2014-12-10 13:00:00,17.22,17.28,17.22,17.26,44000.0,16.0798,16.1358,16.0798,16.1172,44000.0
2014-12-10 13:30:00,17.21,17.21,17.03,17.03,152000.0,16.0705,16.0705,15.9024,15.9024,152000.0
2014-12-10 14:00:00,17.0,17.08,16.96,16.97,165600.0,15.8744,15.9491,15.837,15.8464,165600.0
2014-12-10 14:30:00,16.94,16.97,16.83,16.84,279200.0,15.8184,15.8464,15.7156,15.725,279200.0
2014-12-10 15:00:00,16.85,17.03,16.81,17.02,196000.0,15.7343,15.9024,15.697,15.8931,196000.0
2014-12-10 15:30:00,17.0,17.07,16.85,16.89,183200.0,15.8744,15.9398,15.7343,15.7717,183200.0
2014-12-11 09:30:00,17.04,17.43,17.04,17.38,354400.0,15.9117,16.2759,15.9117,16.2292,354400.0
2014-12-11 10:00:00,17.38,17.52,17.37,17.5,222400.0,16.2292,16.36,16.2199,16.3413,222400.0
2014-12-11 10:30:00,17.51,17.56,17.47,17.47,132000.0,16.3506,16.3973,16.3133,16.3133,132000.0
2014-12-11 11:00:00,17.49,17.55,17.49,17.53,84800.0,16.3319,16.388,16.3319,16.3693,84800.0
2014-12-11 11:30:00,17.51,17.57,17.5,17.56,93600.0,16.3506,16.4066,16.3413,16.3973,93600.0
2014-12-11 12:00:00,17.55,17.55,17.5,17.52,36000.0,16.388,16.388,16.3413,16.36,36000.0
2014-12-11 12:30:00,17.5,17.57,17.49,17.57,60000.0,16.3413,16.4066,16.3319,16.4066,60000.0
2014-12-11 13:00:00,17.55,17.55,17.43,17.43,96000.0,16.388,16.388,16.2759,16.2759,96000.0
2014-12-11 13:30:00,17.44,17.5,17.41,17.41,28000.0,16.2853,16.3413,16.2572,16.2572,28000.0
2014-12-11 14:00:00,17.4,17.41,17.28,17.29,48800.0,16.2479,16.2572,16.1358,16.1452,48800.0
2014-12-11 14:30:00,17.31,17.33,17.12,17.12,76000.0,16.1639,16.1825,15.9864,15.9864,76000.0
2014-12-11 15:00:00,17.15,17.34,17.15,17.32,92000.0,16.0145,16.1919,16.0145,16.1732,92000.0
2014-12-11 15:30:00,17.35,17.36,17.01,17.11,207200.0,16.2012,16.2105,15.8837,15.9771,207200.0
2014-12-12 09:30:00,16.74,16.99,16.68,16.98,427200.0,15.6316,15.865,15.5756,15.8557,427200.0
2014-12-12 10:00:00,16.97,16.97,16.72,16.72,200000.0,15.8464,15.8464,15.6129,15.6129,200000.0
2014-12-12 10:30:00,16.76,16.84,16.57,16.57,127200.0,15.6503,15.725,15.4729,15.4729,127200.0
2014-12-12 11:00:00,16.56,16.63,16.47,16.47,229600.0,15.4635,15.5289,15.3795,15.3795,229600.0
2014-12-12 11:30:00,16.47,16.57,16.42,16.42,208000.0,15.3795,15.4729,15.3328,15.3328,208000.0
2014-12-12 12:00:00,16.42,16.58,16.41,16.58,180800.0,15.3328,15.4822,15.3235,15.4822,180800.0
2014-12-12 12:30:00,16.59,16.59,16.5,16.51,67200.0,15.4915,15.4915,15.4075,15.4168,67200.0
2014-12-12 13:00:00,16.5,16.66,16.46,16.61,197600.0,15.4075,15.5569,15.3701,15.5102,197600.0
2014-12-12 13:30:00,16.61,16.63,16.52,16.61,32000.0,15.5102,15.5289,15.4262,15.5102,32000.0
2014-12-12 14:00:00,16.62,16.62,16.49,16.5,81600.0,15.5195,15.5195,15.3982,15.4075,81600.0
2014-12-12 14:30:00,16.48,16.56,16.46,16.56,67200.0,15.3888,15.4635,15.3701,15.4635,67200.0
2014-12-12 15:00:00,16.56,16.56,16.47,16.47,52800.0,15.4635,15.4635,15.3795,15.3795,52800.0
2014-12-12 15:30:00,16.46,16.46,16.2,16.22,678400.0,15.3701,15.3701,15.1274,15.146,678400.0
2014-12-15 09:30:00,16.43,16.53,16.34,16.39,560800.0,15.3421,15.4355,15.2581,15.3048,560800.0
2014-12-15 10:00:00,16.42,16.42,16.18,16.2,232800.0,15.3328,15.3328,15.1087,15.1274,232800.0
2014-12-15 10:30:00,16.18,16.27,16.06,16.2,131200.0,15.1087,15.1927,14.9966,15.1274,131200.0
2014-12-15 11:00:00,16.18,16.18,15.87,15.9,152800.0,15.1087,15.1087,14.8192,14.8472,152800.0
2014-12-15 11:30:00,15.87,15.94,15.71,15.75,143200.0,14.8192,14.8846,14.6698,14.7072,143200.0
2014-12-15 12:00:00,15.78,16.02,15.78,16.01,205600.0,14.7352,14.9593,14.7352,14.9499,205600.0
2014-12-15 12:30:00,16.02,16.15,15.94,16.12,113600.0,14.9593,15.0807,14.8846,15.0527,113600.0
2014-12-15 13:00:00,16.1,16.11,15.94,15.95,68800.0,15.034,15.0433,14.8846,14.8939,68800.0
2014-12-15 13:30:00,15.92,16.03,15.92,16.0,7200.0,14.8659,14.9686,14.8659,14.9406,7200.0
2014-12-15 14:00:00,15.98,16.13,15.92,16.09,66400.0,14.9219,15.062,14.8659,15.0246,66400.0
2014-12-15 14:30:00,16.06,16.14,15.94,15.98,116800.0,14.9966,15.0713,14.8846,14.9219,116800.0
2014-12-15 15:00:00,16.01,16.08,15.92,15.92,60800.0,14.9499,15.0153,14.8659,14.8659,60800.0
2014-12-15 15:30:00,15.9,16.02,15.88,15.88,180000.0,14.8472,14.9593,14.8285,14.8285,180000.0
2014-12-16 09:30:00,15.72,15.86,15.63,15.8,330400.0,14.6791,14.8099,14.5951,14.7538,330400.0
2014-12-16 10:00:00,15.81,16.0,15.73,15.97,193600.0,14.7632,14.9406,14.6885,14.9126,193600.0
2014-12-16 10:30:00,15.94,16.14,15.91,16.13,119200.0,14.8846,15.0713,14.8566,15.062,119200.0
2014-12-16 11:00:00,16.11,16.56,16.08,16.52,292000.0,15.0433,15.4635,15.0153,15.4262,292000.0
2014-12-16 11:30:00,16.52,16.59,16.34,16.36,323200.0,15.4262,15.4915,15.2581,15.2768,323200.0
2014-12-16 12:00:00,16.37,16.39,16.29,16.31,100800.0,15.2861,15.3048,15.2114,15.2301,100800.0
2014-12-16 12:30:00,16.33,16.38,16.19,16.19,89600.0,15.2487,15.2954,15.118,15.118,89600.0
2014-12-16 13:00:00,16.17,16.23,15.95,15.95,121600.0,15.0993,15.1554,14.8939,14.8939,121600.0
2014-12-16 13:30:00,15.97,16.11,15.92,16.11,77600.0,14.9126,15.0433,14.8659,15.0433,77600.0
2014-12-16 14:00:00,16.06,16.16,16.06,16.13,50400.0,14.9966,15.09,14.9966,15.062,50400.0
2014-12-16 14:30:00,16.07,16.09,15.97,16.0,63200.0,15.006,15.0246,14.9126,14.9406,63200.0
2014-12-16 15:00:00,16.0,16.05,15.9,15.93,66400.0,14.9406,14.9873,14.8472,14.8752,66400.0
2014-12-16 15:30:00,15.9,16.0,15.58,15.61,286400.0,14.8472,14.9406,14.5484,14.5764,286400.0
2014-12-17 09:30:00,15.72,15.92,15.69,15.85,248800.0,14.6791,14.8659,14.6511,14.8005,248800.0
2014-12-17 10:00:00,15.87,15.87,15.72,15.72,109600.0,14.8192,14.8192,14.6791,14.6791,109600.0
2014-12-17 10:30:00,15.72,15.85,15.72,15.81,127200.0,14.6791,14.8005,14.6791,14.7632,127200.0
2014-12-17 11:00:00,15.82,15.92,15.81,15.92,80800.0,14.7725,14.8659,14.7632,14.8659,80800.0
2014-12-17 11:30:00,15.91,16.08,15.85,16.07,89600.0,14.8566,15.0153,14.8005,15.006,89600.0
2014-12-17 12:00:00,16.06,16.07,15.92,15.92,125600.0,14.9966,15.006,14.8659,14.8659,125600.0
2014-12-17 12:30:00,15.92,15.98,15.92,15.93,41600.0,14.8659,14.9219,14.8659,14.8752,41600.0
2014-12-17 13:00:00,16.0,16.03,15.98,16.0,19200.0,14.9406,14.9686,14.9219,14.9406,19200.0
2014-12-17 13:30:00,15.99,16.06,15.96,16.02,51200.0,14.9313,14.9966,14.9032,14.9593,51200.0
2014-12-17 14:00:00,16.08,16.44,16.04,16.31,267200.0,15.0153,15.3515,14.9779,15.2301,267200.0
2014-12-17 14:30:00,16.31,16.35,16.08,16.1,521600.0,15.2301,15.2674,15.0153,15.034,521600.0
2014-12-17 15:00:00,16.1,16.36,15.99,16.35,262400.0,15.034,15.2768,14.9313,15.2674,262400.0
2014-12-17 15:30:00,16.35,16.47,16.28,16.37,296800.0,15.2674,15.3795,15.2021,15.2861,296800.0
2014-12-18 09:30:00,17.05,17.13,16.86,17.12,768800.0,15.9211,15.9958,15.7437,15.9864,768800.0
2014-12-18 10:00:00,17.13,17.14,17.03,17.04,240000.0,15.9958,16.0051,15.9024,15.9117,240000.0
2014-12-18 10:30:00,17.04,17.07,17.0,17.03,144800.0,15.9117,15.9398,15.8744,15.9024,144800.0
2014-12-18 11:00:00,16.99,17.02,16.88,17.02,156800.0,15.865,15.8931,15.7623,15.8931,156800.0
2014-12-18 11:30:00,16.95,17.12,16.94,17.11,104800.0,15.8277,15.9864,15.8184,15.9771,104800.0
2014-12-18 12:00:00,17.11,17.16,17.1,17.13,107200.0,15.9771,16.0238,15.9678,15.9958,107200.0
2014-12-18 12:30:00,17.13,17.25,17.12,17.25,85600.0,15.9958,16.1078,15.9864,16.1078,85600.0
2014-12-18 13:00:00,17.24,17.25,17.18,17.23,108800.0,16.0985,16.1078,16.0425,16.0892,108800.0
2014-12-18 13:30:00,17.22,17.25,17.22,17.23,99200.0,16.0798,16.1078,16.0798,16.0892,99200.0
2014-12-18 14:00:00,17.23,17.24,17.17,17.19,61600.0,16.0892,16.0985,16.0331,16.0518,61600.0
2014-12-18 14:30:00,17.15,17.24,17.14,17.22,69600.0,16.0145,16.0985,16.0051,16.0798,69600.0
2014-12-18 15:00:00,17.22,17.32,17.22,17.32,250400.0,16.0798,16.1732,16.0798,16.1732,250400.0
2014-12-18 15:30:00,17.33,17.57,17.31,17.57,255200.0,16.1825,16.4066,16.1639,16.4066,255200.0
2014-12-19 09:30:00,17.69,17.69,17.49,17.61,444800.0,16.5187,16.5187,16.3319,16.444,444800.0
2014-12-19 10:00:00,17.62,17.72,17.59,17.67,188000.0,16.4533,16.5467,16.4253,16.5,188000.0
2014-12-19 10:30:00,17.68,17.68,17.58,17.64,43200.0,16.5094,16.5094,16.416,16.472,43200.0
2014-12-19 11:00:00,17.65,17.66,17.59,17.64,56000.0,16.4813,16.4907,16.4253,16.472,56000.0
2014-12-19 11:30:00,17.62,17.63,17.57,17.57,72000.0,16.4533,16.4627,16.4066,16.4066,72000.0
2014-12-19 12:00:00,17.54,17.54,17.47,17.52,49600.0,16.3786,16.3786,16.3133,16.36,49600.0
2014-12-19 12:30:00,17.52,17.58,17.51,17.54,48000.0,16.36,16.416,16.3506,16.3786,48000.0
2014-12-19 13:00:00,17.54,17.59,17.53,17.59,16800.0,16.3786,16.4253,16.3693,16.4253,16800.0
2014-12-19 13:30:00,17.6,17.63,17.58,17.58,21600.0,16.4347,16.4627,16.416,16.416,21600.0
2014-12-19 14:00:00,17.58,17.66,17.58,17.62,117600.0,16.416,16.4907,16.416,16.4533,117600.0
2014-12-19 14:30:00,17.64,17.84,17.64,17.84,191200.0,16.472,16.6588,16.472,16.6588,191200.0
2014-12-19 15:00:00,17.82,17.82,17.72,17.82,83200.0,16.6401,16.6401,16.5467,16.6401,83200.0
2014-12-19 15:30:00,17.82,17.85,17.63,17.63,180800.0,16.6401,16.6681,16.4627,16.4627,180800.0
2014-12-22 09:30:00,17.78,17.9,17.77,17.84,148800.0,16.6285,16.7408,16.6192,16.6846,148800.0
2014-12-22 10:00:00,17.86,17.94,17.79,17.94,145600.0,16.7034,16.7782,16.6379,16.7782,145600.0
2014-12-22 10:30:00,17.91,17.91,17.85,17.88,127200.0,16.7501,16.7501,16.694,16.7221,127200.0
2014-12-22 11:00:00,17.86,17.88,17.81,17.88,70400.0,16.7034,16.7221,16.6566,16.7221,70400.0
2014-12-22 11:30:00,17.91,17.91,17.84,17.88,68800.0,16.7501,16.7501,16.6846,16.7221,68800.0
2014-12-22 12:00:00,17.88,17.9,17.84,17.87,52000.0,16.7221,16.7408,16.6846,16.7127,52000.0
2014-12-22 12:30:00,17.86,17.92,17.86,17.92,39200.0,16.7034,16.7595,16.7034,16.7595,39200.0
2014-12-22 13:00:00,17.92,17.98,17.92,17.95,60800.0,16.7595,16.8156,16.7595,16.7875,60800.0
2014-12-22 13:30:00,17.93,17.93,17.89,17.9,18400.0,16.7688,16.7688,16.7314,16.7408,18400.0
2014-12-22 14:00:00,17.9,17.95,17.9,17.93,36000.0,16.7408,16.7875,16.7408,16.7688,36000.0
2014-12-22 14:30:00,17.95,17.97,17.89,17.96,32000.0,16.7875,16.8062,16.7314,16.7969,32000.0
2014-12-22 15:00:00,17.95,18.03,17.95,18.02,78400.0,16.7875,16.8623,16.7875,16.853,78400.0
2014-12-22 15:30:00,18.03,18.09,18.01,18.08,128000.0,16.8623,16.9185,16.8436,16.9091,128000.0
2014-12-23 09:30:00,18.27,18.27,18.2,18.27,303200.0,17.0868,17.0868,17.0213,17.0868,303200.0
2014-12-23 10:00:00,18.29,18.35,18.24,18.32,112000.0,17.1055,17.1616,17.0587,17.1336,112000.0
2014-12-23 10:30:00,18.31,18.34,18.26,18.31,148000.0,17.1242,17.1523,17.0774,17.1242,148000.0
2014-12-23 11:00:00,18.33,18.35,18.31,18.33,87200.0,17.1429,17.1616,17.1242,17.1429,87200.0
2014-12-23 11:30:00,18.32,18.35,18.3,18.32,60000.0,17.1336,17.1616,17.1149,17.1336,60000.0
2014-12-23 12:00:00,18.32,18.35,18.3,18.34,173600.0,17.1336,17.1616,17.1149,17.1523,173600.0
2014-12-23 12:30:00,18.33,18.38,18.33,18.37,182400.0,17.1429,17.1897,17.1429,17.1803,182400.0
2014-12-23 13:00:00,18.37,18.42,18.36,18.4,100000.0,17.1803,17.2271,17.171,17.2084,100000.0
2014-12-23 13:30:00,18.4,18.41,18.38,18.38,37600.0,17.2084,17.2177,17.1897,17.1897,37600.0
2014-12-23 14:00:00,18.36,18.38,18.34,18.38,19200.0,17.171,17.1897,17.1523,17.1897,19200.0
2014-12-23 14:30:00,18.38,18.39,18.37,18.37,64800.0,17.1897,17.199,17.1803,17.1803,64800.0
2014-12-23 15:00:00,18.38,18.38,18.31,18.31,56000.0,17.1897,17.1897,17.1242,17.1242,56000.0
2014-12-23 15:30:00,18.31,18.33,18.28,18.29,349600.0,17.1242,17.1429,17.0962,17.1055,349600.0
2014-12-24 09:30:00,18.37,18.41,18.34,18.4,202400.0,17.1803,17.2177,17.1523,17.2084,202400.0
2014-12-24 10:00:00,18.4,18.41,18.39,18.4,40000.0,17.2084,17.2177,17.199,17.2084,40000.0
2014-12-24 10:30:00,18.4,18.45,18.4,18.43,42400.0,17.2084,17.2551,17.2084,17.2364,42400.0
2014-12-24 11:00:00,18.43,18.46,18.43,18.45,40800.0,17.2364,17.2645,17.2364,17.2551,40800.0
2014-12-24 11:30:00,18.44,18.45,18.4,18.44,42400.0,17.2458,17.2551,17.2084,17.2458,42400.0
2014-12-24 12:00:00,18.44,18.46,18.44,18.45,52800.0,17.2458,17.2645,17.2458,17.2551,52800.0
2014-12-24 12:30:00,18.45,18.46,18.28,18.28,154400.0,17.2551,17.2645,17.0962,17.0962,154400.0
2014-12-26 09:30:00,18.42,18.49,18.41,18.47,160000.0,17.2271,17.2926,17.2177,17.2738,160000.0
2014-12-26 10:00:00,18.5,18.5,18.43,18.45,73600.0,17.3019,17.3019,17.2364,17.2551,73600.0
2014-12-26 10:30:00,18.44,18.47,18.42,18.46,39200.0,17.2458,17.2738,17.2271,17.2645,39200.0
2014-12-26 11:00:00,18.47,18.47,18.42,18.43,28800.0,17.2738,17.2738,17.2271,17.2364,28800.0
2014-12-26 11:30:00,18.41,18.43,18.41,18.43,6400.0,17.2177,17.2364,17.2177,17.2364,6400.0
2014-12-26 12:00:00,18.42,18.43,18.41,18.42,20800.0,17.2271,17.2364,17.2177,17.2271,20800.0
2014-12-26 12:30:00,18.42,18.43,18.41,18.43,20000.0,17.2271,17.2364,17.2177,17.2364,20000.0
2014-12-26 13:00:00,18.46,18.46,18.45,18.46,16000.0,17.2645,17.2645,17.2551,17.2645,16000.0
2014-12-26 13:30:00,18.46,18.46,18.45,18.46,12000.0,17.2645,17.2645,17.2551,17.2645,12000.0
2014-12-26 14:00:00,18.47,18.49,18.44,18.44,36000.0,17.2738,17.2926,17.2458,17.2458,36000.0
2014-12-26 14:30:00,18.45,18.45,18.45,18.45,800.0,17.2551,17.2551,17.2551,17.2551,800.0
2014-12-26 15:00:00,18.45,18.48,18.44,18.45,26400.0,17.2551,17.2832,17.2458,17.2551,26400.0
2014-12-26 15:30:00,18.44,18.44,18.34,18.36,809600.0,17.2458,17.2458,17.1523,17.171,809600.0
2014-12-29 09:30:00,18.27,18.41,18.22,18.38,224000.0,17.0868,17.2177,17.04,17.1897,224000.0
2014-12-29 10:00:00,18.37,18.38,18.34,18.36,70400.0,17.1803,17.1897,17.1523,17.171,70400.0
2014-12-29 10:30:00,18.36,18.4,18.36,18.39,48000.0,17.171,17.2084,17.171,17.199,48000.0
2014-12-29 11:00:00,18.39,18.39,18.36,18.39,19200.0,17.199,17.199,17.171,17.199,19200.0
2014-12-29 11:30:00,18.39,18.4,18.37,18.38,33600.0,17.199,17.2084,17.1803,17.1897,33600.0
2014-12-29 12:00:00,18.37,18.38,18.34,18.34,18400.0,17.1803,17.1897,17.1523,17.1523,18400.0
2014-12-29 12:30:00,18.34,18.35,18.32,18.32,20000.0,17.1523,17.1616,17.1336,17.1336,20000.0
2014-12-29 13:00:00,18.31,18.36,18.31,18.36,28000.0,17.1242,17.171,17.1242,17.171,28000.0
2014-12-29 13:30:00,18.35,18.35,18.32,18.33,16800.0,17.1616,17.1616,17.1336,17.1429,16800.0
2014-12-29 14:00:00,18.32,18.34,18.32,18.34,16000.0,17.1336,17.1523,17.1336,17.1523,16000.0
2014-12-29 14:30:00,18.34,18.35,18.33,18.35,21600.0,17.1523,17.1616,17.1429,17.1616,21600.0
2014-12-29 15:00:00,18.37,18.38,18.35,18.37,23200.0,17.1803,17.1897,17.1616,17.1803,23200.0
2014-12-29 15:30:00,18.35,18.38,18.29,18.31,87200.0,17.1616,17.1897,17.1055,17.1242,87200.0
2014-12-30 09:30:00,18.16,18.24,18.16,18.19,237600.0,16.9839,17.0587,16.9839,17.012,237600.0
2014-12-30 10:00:00,18.17,18.19,18.11,18.15,182400.0,16.9933,17.012,16.9372,16.9746,182400.0
2014-12-30 10:30:00,18.14,18.17,18.1,18.15,78400.0,16.9652,16.9933,16.9278,16.9746,78400.0
2014-12-30 11:00:00,18.16,18.17,18.11,18.15,148000.0,16.9839,16.9933,16.9372,16.9746,148000.0
2014-12-30 11:30:00,18.12,18.16,18.11,18.15,156800.0,16.9465,16.9839,16.9372,16.9746,156800.0
2014-12-30 12:00:00,18.15,18.17,18.13,18.14,54400.0,16.9746,16.9933,16.9559,16.9652,54400.0
2014-12-30 12:30:00,18.15,18.16,18.11,18.15,51200.0,16.9746,16.9839,16.9372,16.9746,51200.0
2014-12-30 13:00:00,18.14,18.17,18.13,18.13,121600.0,16.9652,16.9933,16.9559,16.9559,121600.0
2014-12-30 13:30:00,18.14,18.14,18.06,18.09,80000.0,16.9652,16.9652,16.8904,16.9185,80000.0
2014-12-30 14:00:00,18.07,18.1,18.06,18.1,28800.0,16.8998,16.9278,16.8904,16.9278,28800.0
2014-12-30 14:30:00,18.11,18.16,18.11,18.14,10400.0,16.9372,16.9839,16.9372,16.9652,10400.0
2014-12-30 15:00:00,18.16,18.18,18.15,18.17,19200.0,16.9839,17.0026,16.9746,16.9933,19200.0
2014-12-30 15:30:00,18.16,18.22,18.15,18.15,140800.0,16.9839,17.04,16.9746,16.9746,140800.0
2014-12-31 09:30:00,18.22,18.27,18.21,18.24,99200.0,17.04,17.0868,17.0307,17.0587,99200.0
2014-12-31 10:00:00,18.25,18.26,18.22,18.25,44800.0,17.0681,17.0774,17.04,17.0681,44800.0
2014-12-31 10:30:00,18.24,18.32,18.24,18.28,90400.0,17.0587,17.1336,17.0587,17.0962,90400.0
2014-12-31 11:00:00,18.3,18.3,18.24,18.24,63200.0,17.1149,17.1149,17.0587,17.0587,63200.0
2014-12-31 11:30:00,18.23,18.27,18.23,18.25,41600.0,17.0494,17.0868,17.0494,17.0681,41600.0
2014-12-31 12:00:00,18.23,18.23,17.99,18.04,174400.0,17.0494,17.0494,16.8249,16.8717,174400.0
2014-12-31 12:30:00,18.03,18.09,18.0,18.01,130400.0,16.8623,16.9185,16.8343,16.8436,130400.0
2014-12-31 13:00:00,18.03,18.09,18.03,18.07,138400.0,16.8623,16.9185,16.8623,16.8998,138400.0
2014-12-31 13:30:00,18.07,18.12,18.02,18.05,126400.0,16.8998,16.9465,16.853,16.881,126400.0
2014-12-31 14:00:00,18.05,18.05,17.88,17.93,318400.0,16.881,16.881,16.7221,16.7688,318400.0
2014-12-31 14:30:00,17.93,17.94,17.81,17.9,332800.0,16.7688,16.7782,16.6566,16.7408,332800.0
2014-12-31 15:00:00,17.9,18.0,17.86,17.96,368800.0,16.7408,16.8343,16.7034,16.7969,368800.0
2014-12-31 15:30:00,17.97,17.97,17.64,17.66,716000.0,16.8062,16.8062,16.4976,16.5163,716000.0
2015-01-02 09:30:00,17.87,18.04,17.87,18.01,162400.0,16.7127,16.8717,16.7127,16.8436,162400.0
2015-01-02 10:00:00,18.0,18.02,17.84,17.92,198400.0,16.8343,16.853,16.6846,16.7595,198400.0
2015-01-02 10:30:00,17.9,17.9,17.63,17.69,222400.0,16.7408,16.7408,16.4882,16.5444,222400.0
2015-01-02 11:00:00,17.64,17.66,17.49,17.63,120000.0,16.4976,16.5163,16.3573,16.4882,120000.0
2015-01-02 11:30:00,17.64,17.64,17.53,17.56,17600.0,16.4976,16.4976,16.3947,16.4228,17600.0
2015-01-02 12:00:00,17.61,17.64,17.57,17.57,12800.0,16.4695,16.4976,16.4321,16.4321,12800.0
2015-01-02 12:30:00,17.59,17.64,17.52,17.54,58400.0,16.4508,16.4976,16.3854,16.4041,58400.0
2015-01-02 13:00:00,17.54,17.54,17.43,17.44,48000.0,16.4041,16.4041,16.3012,16.3106,48000.0
2015-01-02 13:30:00,17.45,17.5,17.38,17.5,20800.0,16.3199,16.3667,16.2544,16.3667,20800.0
2015-01-02 14:00:00,17.48,17.62,17.47,17.62,26400.0,16.348,16.4789,16.3386,16.4789,26400.0
2015-01-02 14:30:00,17.55,17.63,17.55,17.59,12000.0,16.4134,16.4882,16.4134,16.4508,12000.0
2015-01-02 15:00:00,17.6,17.6,17.48,17.58,61600.0,16.4602,16.4602,16.348,16.4415,61600.0
2015-01-02 15:30:00,17.58,17.78,17.57,17.67,134400.0,16.4415,16.6285,16.4321,16.5257,134400.0
2015-01-05 09:30:00,17.38,17.43,17.13,17.13,213600.0,16.2544,16.3012,16.0206,16.0206,213600.0
2015-01-05 10:00:00,17.12,17.21,17.1,17.15,116000.0,16.0113,16.0954,15.9926,16.0393,116000.0
2015-01-05 10:30:00,17.13,17.13,16.97,17.01,167200.0,16.0206,16.0206,15.871,15.9084,167200.0
2015-01-05 11:00:00,17.01,17.01,16.87,16.9,200000.0,15.9084,15.9084,15.7775,15.8055,200000.0
2015-01-05 11:30:00,16.91,17.01,16.9,16.97,72000.0,15.8149,15.9084,15.8055,15.871,72000.0
2015-01-05 12:00:00,16.96,16.98,16.78,16.78,85600.0,15.8616,15.8803,15.6933,15.6933,85600.0
2015-01-05 12:30:00,16.78,16.83,16.7,16.76,141600.0,15.6933,15.7401,15.6185,15.6746,141600.0
2015-01-05 13:00:00,16.75,16.77,16.69,16.7,57600.0,15.6652,15.6839,15.6091,15.6185,57600.0
2015-01-05 13:30:00,16.78,16.83,16.75,16.81,238400.0,15.6933,15.7401,15.6652,15.7214,238400.0
2015-01-05 14:00:00,16.76,16.8,16.7,16.74,74400.0,15.6746,15.712,15.6185,15.6559,74400.0
2015-01-05 14:30:00,16.71,16.75,16.64,16.66,130400.0,15.6278,15.6652,15.5624,15.5811,130400.0
2015-01-05 15:00:00,16.65,16.72,16.63,16.7,56000.0,15.5717,15.6372,15.553,15.6185,56000.0
2015-01-05 15:30:00,16.71,16.87,16.67,16.74,325600.0,15.6278,15.7775,15.5904,15.6559,325600.0
2015-01-06 09:30:00,16.82,16.85,16.72,16.79,242400.0,15.7307,15.7588,15.6372,15.7026,242400.0
2015-01-06 10:00:00,16.75,16.92,16.71,16.91,187200.0,15.6652,15.8242,15.6278,15.8149,187200.0
2015-01-06 10:30:00,16.89,16.89,16.59,16.59,192000.0,15.7962,15.7962,15.5156,15.5156,192000.0
2015-01-06 11:00:00,16.6,16.6,16.39,16.39,204000.0,15.525,15.525,15.3286,15.3286,204000.0
2015-01-06 11:30:00,16.4,16.4,16.24,16.31,135200.0,15.3379,15.3379,15.1883,15.2537,135200.0
2015-01-06 12:00:00,16.26,16.26,16.11,16.17,144800.0,15.207,15.207,15.0667,15.1228,144800.0
2015-01-06 12:30:00,16.17,16.3,16.17,16.27,120000.0,15.1228,15.2444,15.1228,15.2163,120000.0
2015-01-06 13:00:00,16.23,16.24,16.01,16.1,156000.0,15.1789,15.1883,14.9732,15.0573,156000.0
2015-01-06 13:30:00,16.1,16.26,16.07,16.26,45600.0,15.0573,15.207,15.0293,15.207,45600.0
2015-01-06 14:00:00,16.24,16.29,16.15,16.29,83200.0,15.1883,15.235,15.1041,15.235,83200.0
2015-01-06 14:30:00,16.31,16.5,16.29,16.43,205600.0,15.2537,15.4314,15.235,15.366,205600.0
2015-01-06 15:00:00,16.43,16.62,16.39,16.59,669600.0,15.366,15.5437,15.3286,15.5156,669600.0
2015-01-06 15:30:00,16.61,16.61,16.31,16.32,573600.0,15.5343,15.5343,15.2537,15.2631,573600.0
2015-01-07 09:30:00,16.74,16.84,16.67,16.84,362400.0,15.6559,15.7494,15.5904,15.7494,362400.0
2015-01-07 10:00:00,16.84,16.87,16.7,16.71,130400.0,15.7494,15.7775,15.6185,15.6278,130400.0
2015-01-07 10:30:00,16.71,16.76,16.61,16.71,186400.0,15.6278,15.6746,15.5343,15.6278,186400.0
2015-01-07 11:00:00,16.74,16.75,16.55,16.59,36000.0,15.6559,15.6652,15.4782,15.5156,36000.0
2015-01-07 11:30:00,16.63,16.87,16.63,16.84,59200.0,15.553,15.7775,15.553,15.7494,59200.0
2015-01-07 12:00:00,16.86,16.97,16.84,16.91,232000.0,15.7681,15.871,15.7494,15.8149,232000.0
2015-01-07 12:30:00,16.93,16.94,16.86,16.88,41600.0,15.8336,15.8429,15.7681,15.7868,41600.0
2015-01-07 13:00:00,16.87,16.88,16.77,16.79,68800.0,15.7775,15.7868,15.6839,15.7026,68800.0
2015-01-07 13:30:00,16.78,16.9,16.78,16.89,45600.0,15.6933,15.8055,15.6933,15.7962,45600.0
2015-01-07 14:00:00,16.89,16.97,16.8,16.88,264000.0,15.7962,15.871,15.712,15.7868,264000.0
2015-01-07 14:30:00,16.91,16.95,16.81,16.83,135200.0,15.8149,15.8523,15.7214,15.7401,135200.0
2015-01-07 15:00:00,16.84,16.9,16.81,16.87,43200.0,15.7494,15.8055,15.7214,15.7775,43200.0
2015-01-07 15:30:00,16.91,16.95,16.85,16.94,136000.0,15.8149,15.8523,15.7588,15.8429,136000.0
2015-01-08 09:30:00,17.42,17.6,17.4,17.6,526400.0,16.2918,16.4602,16.2731,16.4602,526400.0
2015-01-08 10:00:00,17.63,17.69,17.61,17.67,233600.0,16.4882,16.5444,16.4695,16.5257,233600.0
2015-01-08 10:30:00,17.69,17.74,17.64,17.74,128800.0,16.5444,16.5911,16.4976,16.5911,128800.0
2015-01-08 11:00:00,17.75,17.83,17.75,17.79,296800.0,16.6005,16.6753,16.6005,16.6379,296800.0
2015-01-08 11:30:00,17.78,17.79,17.75,17.78,70400.0,16.6285,16.6379,16.6005,16.6285,70400.0
2015-01-08 12:00:00,17.77,17.77,17.7,17.72,137600.0,16.6192,16.6192,16.5537,16.5724,137600.0
2015-01-08 12:30:00,17.75,17.78,17.75,17.77,68000.0,16.6005,16.6285,16.6005,16.6192,68000.0
2015-01-08 13:00:00,17.76,17.86,17.76,17.84,124000.0,16.6098,16.7034,16.6098,16.6846,124000.0
2015-01-08 13:30:00,17.81,17.81,17.71,17.74,76800.0,16.6566,16.6566,16.5631,16.5911,76800.0
2015-01-08 14:00:00,17.73,17.82,17.71,17.82,88000.0,16.5818,16.6659,16.5631,16.6659,88000.0
2015-01-08 14:30:00,17.82,17.9,17.82,17.87,107200.0,16.6659,16.7408,16.6659,16.7127,107200.0
2015-01-08 15:00:00,17.86,17.88,17.83,17.88,189600.0,16.7034,16.7221,16.6753,16.7221,189600.0
2015-01-08 15:30:00,17.88,17.88,17.79,17.85,180800.0,16.7221,16.7221,16.6379,16.694,180800.0
2015-01-09 09:30:00,17.91,17.93,17.55,17.6,424800.0,16.7501,16.7688,16.4134,16.4602,424800.0
2015-01-09 10:00:00,17.59,17.74,17.52,17.55,258400.0,16.4508,16.5911,16.3854,16.4134,258400.0
2015-01-09 10:30:00,17.53,17.53,17.33,17.45,359200.0,16.3947,16.3947,16.2077,16.3199,359200.0
2015-01-09 11:00:00,17.41,17.42,17.22,17.3,152800.0,16.2825,16.2918,16.1048,16.1796,152800.0
2015-01-09 11:30:00,17.28,17.45,17.22,17.43,161600.0,16.1609,16.3199,16.1048,16.3012,161600.0
2015-01-09 12:00:00,17.45,17.53,17.4,17.43,187200.0,16.3199,16.3947,16.2731,16.3012,187200.0
2015-01-09 12:30:00,17.45,17.47,17.34,17.35,136800.0,16.3199,16.3386,16.217,16.2264,136800.0
2015-01-09 13:00:00,17.35,17.5,17.34,17.43,74400.0,16.2264,16.3667,16.217,16.3012,74400.0
2015-01-09 13:30:00,17.45,17.5,17.38,17.47,128800.0,16.3199,16.3667,16.2544,16.3386,128800.0
2015-01-09 14:00:00,17.42,17.44,17.39,17.42,34400.0,16.2918,16.3106,16.2638,16.2918,34400.0
2015-01-09 14:30:00,17.38,17.48,17.35,17.43,124000.0,16.2544,16.348,16.2264,16.3012,124000.0
2015-01-09 15:00:00,17.44,17.59,17.43,17.46,101600.0,16.3106,16.4508,16.3012,16.3293,101600.0
2015-01-09 15:30:00,17.46,17.51,17.37,17.38,324800.0,16.3293,16.376,16.2451,16.2544,324800.0
2015-01-12 09:30:00,17.46,17.5,16.89,16.96,386400.0,16.3293,16.3667,15.7962,15.8616,386400.0
2015-01-12 10:00:00,16.93,17.1,16.88,17.0,151200.0,15.8336,15.9926,15.7868,15.899,151200.0
2015-01-12 10:30:00,17.0,17.21,16.99,17.21,107200.0,15.899,16.0954,15.8897,16.0954,107200.0
2015-01-12 11:00:00,17.22,17.27,17.17,17.2,178400.0,16.1048,16.1516,16.058,16.0861,178400.0
2015-01-12 11:30:00,17.23,17.25,17.08,17.12,65600.0,16.1142,16.1329,15.9739,16.0113,65600.0
2015-01-12 12:00:00,17.16,17.23,17.1,17.23,33600.0,16.0487,16.1142,15.9926,16.1142,33600.0
2015-01-12 12:30:00,17.21,17.23,17.08,17.08,73600.0,16.0954,16.1142,15.9739,15.9739,73600.0
2015-01-12 13:00:00,17.12,17.13,17.02,17.04,56800.0,16.0113,16.0206,15.9178,15.9365,56800.0
2015-01-12 13:30:00,17.01,17.15,17.01,17.1,56000.0,15.9084,16.0393,15.9084,15.9926,56000.0
2015-01-12 14:00:00,17.1,17.15,17.0,17.04,51200.0,15.9926,16.0393,15.899,15.9365,51200.0
2015-01-12 14:30:00,17.0,17.06,16.96,17.03,113600.0,15.899,15.9552,15.8616,15.9271,113600.0
2015-01-12 15:00:00,17.05,17.11,17.02,17.04,51200.0,15.9458,16.0019,15.9178,15.9365,51200.0
2015-01-12 15:30:00,17.05,17.21,16.95,17.1,250400.0,15.9458,16.0954,15.8523,15.9926,250400.0
2015-01-13 09:30:00,17.55,17.91,17.53,17.87,446400.0,16.4134,16.7501,16.3947,16.7127,446400.0
2015-01-13 10:00:00,17.89,17.91,17.75,17.78,168800.0,16.7314,16.7501,16.6005,16.6285,168800.0
2015-01-13 10:30:00,17.78,17.85,17.75,17.8,144800.0,16.6285,16.694,16.6005,16.6472,144800.0
2015-01-13 11:00:00,17.77,17.8,17.71,17.74,114400.0,16.6192,16.6472,16.5631,16.5911,114400.0
2015-01-13 11:30:00,17.76,17.76,17.66,17.67,112800.0,16.6098,16.6098,16.5163,16.5257,112800.0
2015-01-13 12:00:00,17.65,17.65,17.49,17.53,137600.0,16.507,16.507,16.3573,16.3947,137600.0
2015-01-13 12:30:00,17.49,17.49,17.4,17.49,179200.0,16.3573,16.3573,16.2731,16.3573,179200.0
2015-01-13 13:00:00,17.5,17.53,17.2,17.21,114400.0,16.3667,16.3947,16.0861,16.0954,114400.0
2015-01-13 13:30:00,17.21,17.21,16.82,16.92,248800.0,16.0954,16.0954,15.7307,15.8242,248800.0
2015-01-13 14:00:00,16.88,16.9,16.68,16.86,280000.0,15.7868,15.8055,15.5998,15.7681,280000.0
2015-01-13 14:30:00,16.86,16.93,16.72,16.72,103200.0,15.7681,15.8336,15.6372,15.6372,103200.0
2015-01-13 15:00:00,16.73,16.93,16.7,16.81,171200.0,15.6465,15.8336,15.6185,15.7214,171200.0
2015-01-13 15:30:00,16.82,17.14,16.81,17.01,372000.0,15.7307,16.03,15.7214,15.9084,372000.0
2015-01-14 09:30:00,16.29,16.48,16.24,16.39,379200.0,15.235,15.4127,15.1883,15.3286,379200.0
2015-01-14 10:00:00,16.39,16.65,16.38,16.6,292800.0,15.3286,15.5717,15.3192,15.525,292800.0
2015-01-14 10:30:00,16.54,16.54,16.4,16.51,185600.0,15.4688,15.4688,15.3379,15.4408,185600.0
2015-01-14 11:00:00,16.48,16.48,16.25,16.27,280000.0,15.4127,15.4127,15.1976,15.2163,280000.0
2015-01-14 11:30:00,16.25,16.42,16.22,16.27,232800.0,15.1976,15.3566,15.1696,15.2163,232800.0
2015-01-14 12:00:00,16.27,16.32,16.17,16.24,188000.0,15.2163,15.2631,15.1228,15.1883,188000.0
2015-01-14 12:30:00,16.24,16.29,16.12,16.21,264800.0,15.1883,15.235,15.076,15.1602,264800.0
2015-01-14 13:00:00,16.25,16.26,16.11,16.14,100000.0,15.1976,15.207,15.0667,15.0947,100000.0
2015-01-14 13:30:00,16.13,16.13,15.99,16.1,254400.0,15.0854,15.0854,14.9545,15.0573,254400.0
2015-01-14 14:00:00,16.11,16.37,16.09,16.37,272800.0,15.0667,15.3098,15.048,15.3098,272800.0
2015-01-14 14:30:00,16.37,16.46,16.23,16.24,265600.0,15.3098,15.394,15.1789,15.1883,265600.0
2015-01-14 15:00:00,16.23,16.54,16.23,16.46,267200.0,15.1789,15.4688,15.1789,15.394,267200.0
2015-01-14 15:30:00,16.5,16.52,16.35,16.46,550400.0,15.4314,15.4501,15.2911,15.394,550400.0
2015-01-15 09:30:00,16.68,16.75,16.2,16.27,532800.0,15.5998,15.6652,15.1509,15.2163,532800.0
2015-01-15 10:00:00,16.27,16.52,16.21,16.5,256800.0,15.2163,15.4501,15.1602,15.4314,256800.0
2015-01-15 10:30:00,16.54,16.66,16.37,16.38,248800.0,15.4688,15.5811,15.3098,15.3192,248800.0
2015-01-15 11:00:00,16.43,16.43,16.26,16.27,126400.0,15.366,15.366,15.207,15.2163,126400.0
2015-01-15 11:30:00,16.27,16.42,16.23,16.31,82400.0,15.2163,15.3566,15.1789,15.2537,82400.0
2015-01-15 12:00:00,16.3,16.38,16.22,16.28,168000.0,15.2444,15.3192,15.1696,15.2257,168000.0
2015-01-15 12:30:00,16.22,16.24,16.11,16.2,178400.0,15.1696,15.1883,15.0667,15.1509,178400.0
2015-01-15 13:00:00,16.17,16.35,16.17,16.24,52000.0,15.1228,15.2911,15.1228,15.1883,52000.0
2015-01-15 13:30:00,16.18,16.31,16.16,16.29,24800.0,15.1322,15.2537,15.1134,15.235,24800.0
2015-01-15 14:00:00,16.23,16.31,16.2,16.24,102400.0,15.1789,15.2537,15.1509,15.1883,102400.0
2015-01-15 14:30:00,16.23,16.43,16.23,16.43,120000.0,15.1789,15.366,15.1789,15.366,120000.0
2015-01-15 15:00:00,16.4,16.41,16.24,16.33,191200.0,15.3379,15.3473,15.1883,15.2724,191200.0
2015-01-15 15:30:00,16.3,16.37,16.16,16.19,166400.0,15.2444,15.3098,15.1134,15.1415,166400.0
2015-01-16 09:30:00,16.07,16.32,16.02,16.02,288800.0,15.0293,15.2631,14.9825,14.9825,288800.0
2015-01-16 10:00:00,16.09,16.22,15.95,16.2,182400.0,15.048,15.1696,14.917,15.1509,182400.0
2015-01-16 10:30:00,16.17,16.39,16.16,16.37,220800.0,15.1228,15.3286,15.1134,15.3098,220800.0
2015-01-16 11:00:00,16.37,16.41,16.25,16.27,352000.0,15.3098,15.3473,15.1976,15.2163,352000.0
2015-01-16 11:30:00,16.25,16.37,16.24,16.27,98400.0,15.1976,15.3098,15.1883,15.2163,98400.0
2015-01-16 12:00:00,16.27,16.34,16.25,16.3,43200.0,15.2163,15.2818,15.1976,15.2444,43200.0
2015-01-16 12:30:00,16.31,16.53,16.3,16.48,188000.0,15.2537,15.4595,15.2444,15.4127,188000.0
2015-01-16 13:00:00,16.49,16.49,16.32,16.34,108000.0,15.4221,15.4221,15.2631,15.2818,108000.0
2015-01-16 13:30:00,16.36,16.46,16.35,16.46,59200.0,15.3005,15.394,15.2911,15.394,59200.0
2015-01-16 14:00:00,16.48,16.48,16.4,16.41,63200.0,15.4127,15.4127,15.3379,15.3473,63200.0
2015-01-16 14:30:00,16.39,16.49,16.39,16.48,35200.0,15.3286,15.4221,15.3286,15.4127,35200.0
2015-01-16 15:00:00,16.47,16.55,16.43,16.55,132000.0,15.4034,15.4782,15.366,15.4782,132000.0
2015-01-16 15:30:00,16.53,16.75,16.53,16.67,349600.0,15.4595,15.6652,15.4595,15.5904,349600.0
2015-01-20 09:30:00,16.82,16.94,16.4,16.47,472800.0,15.7307,15.8429,15.3379,15.4034,472800.0
2015-01-20 10:00:00,16.45,16.58,16.41,16.55,212000.0,15.3847,15.5062,15.3473,15.4782,212000.0
2015-01-20 10:30:00,16.56,16.57,16.34,16.42,96800.0,15.4875,15.4969,15.2818,15.3566,96800.0
2015-01-20 11:00:00,16.36,16.47,16.35,16.4,52800.0,15.3005,15.4034,15.2911,15.3379,52800.0
2015-01-20 11:30:00,16.4,16.41,16.23,16.29,128000.0,15.3379,15.3473,15.1789,15.235,128000.0
2015-01-20 12:00:00,16.3,16.38,16.27,16.38,28800.0,15.2444,15.3192,15.2163,15.3192,28800.0
2015-01-20 12:30:00,16.39,16.45,16.34,16.4,86400.0,15.3286,15.3847,15.2818,15.3379,86400.0
2015-01-20 13:00:00,16.41,16.5,16.32,16.48,102400.0,15.3473,15.4314,15.2631,15.4127,102400.0
2015-01-20 13:30:00,16.5,16.52,16.46,16.47,81600.0,15.4314,15.4501,15.394,15.4034,81600.0
2015-01-20 14:00:00,16.52,16.55,16.46,16.49,100000.0,15.4501,15.4782,15.394,15.4221,100000.0
2015-01-20 14:30:00,16.53,16.76,16.53,16.75,188000.0,15.4595,15.6746,15.4595,15.6652,188000.0
2015-01-20 15:00:00,16.76,16.79,16.71,16.76,51200.0,15.6746,15.7026,15.6278,15.6746,51200.0
2015-01-20 15:30:00,16.75,16.75,16.66,16.71,156000.0,15.6652,15.6652,15.5811,15.6278,156000.0
2015-01-21 09:30:00,16.54,16.79,16.41,16.61,294400.0,15.4688,15.7026,15.3473,15.5343,294400.0
2015-01-21 10:00:00,16.65,16.73,16.49,16.72,272000.0,15.5717,15.6465,15.4221,15.6372,272000.0
2015-01-21 10:30:00,16.73,16.92,16.66,16.92,227200.0,15.6465,15.8242,15.5811,15.8242,227200.0
2015-01-21 11:00:00,16.92,16.95,16.8,16.81,156800.0,15.8242,15.8523,15.712,15.7214,156800.0
2015-01-21 11:30:00,16.84,16.89,16.77,16.86,108800.0,15.7494,15.7962,15.6839,15.7681,108800.0
2015-01-21 12:00:00,16.84,16.88,16.82,16.88,23200.0,15.7494,15.7868,15.7307,15.7868,23200.0
2015-01-21 12:30:00,16.89,16.9,16.73,16.79,102400.0,15.7962,15.8055,15.6465,15.7026,102400.0
2015-01-21 13:00:00,16.79,16.85,16.73,16.75,110400.0,15.7026,15.7588,15.6465,15.6652,110400.0
2015-01-21 13:30:00,16.73,16.76,16.67,16.68,62400.0,15.6465,15.6746,15.5904,15.5998,62400.0
2015-01-21 14:00:00,16.67,16.75,16.63,16.72,53600.0,15.5904,15.6652,15.553,15.6372,53600.0
2015-01-21 14:30:00,16.71,16.8,16.65,16.8,71200.0,15.6278,15.712,15.5717,15.712,71200.0
2015-01-21 15:00:00,16.79,16.82,16.73,16.81,117600.0,15.7026,15.7307,15.6465,15.7214,117600.0
2015-01-21 15:30:00,16.82,16.87,16.82,16.85,108800.0,15.7307,15.7775,15.7307,15.7588,108800.0
2015-01-22 09:30:00,17.04,17.14,16.61,16.74,626400.0,15.9365,16.03,15.5343,15.6559,626400.0
2015-01-22 10:00:00,16.74,17.03,16.74,16.99,209600.0,15.6559,15.9271,15.6559,15.8897,209600.0
2015-01-22 10:30:00,16.99,17.27,16.97,17.25,256800.0,15.8897,16.1516,15.871,16.1329,256800.0
2015-01-22 11:00:00,17.27,17.29,17.13,17.21,204800.0,16.1516,16.1703,16.0206,16.0954,204800.0
2015-01-22 11:30:00,17.21,17.22,17.09,17.14,85600.0,16.0954,16.1048,15.9832,16.03,85600.0
2015-01-22 12:00:00,17.14,17.19,17.11,17.19,75200.0,16.03,16.0767,16.0019,16.0767,75200.0
2015-01-22 12:30:00,17.2,17.2,17.11,17.15,83200.0,16.0861,16.0861,16.0019,16.0393,83200.0
2015-01-22 13:00:00,17.14,17.2,17.14,17.15,32000.0,16.03,16.0861,16.03,16.0393,32000.0
2015-01-22 13:30:00,17.17,17.24,17.16,17.21,56000.0,16.058,16.1235,16.0487,16.0954,56000.0
2015-01-22 14:00:00,17.25,17.34,17.23,17.33,164800.0,16.1329,16.217,16.1142,16.2077,164800.0
2015-01-22 14:30:00,17.33,17.6,17.33,17.59,240000.0,16.2077,16.4602,16.2077,16.4508,240000.0
2015-01-22 15:00:00,17.59,17.66,17.57,17.62,255200.0,16.4508,16.5163,16.4321,16.4789,255200.0
2015-01-22 15:30:00,17.61,17.64,17.55,17.59,340000.0,16.4695,16.4976,16.4134,16.4508,340000.0
2015-01-23 09:30:00,17.54,17.58,17.36,17.43,440800.0,16.4041,16.4415,16.2357,16.3012,440800.0
2015-01-23 10:00:00,17.45,17.5,17.4,17.47,211200.0,16.3199,16.3667,16.2731,16.3386,211200.0
2015-01-23 10:30:00,17.47,17.51,17.31,17.48,256800.0,16.3386,16.376,16.189,16.348,256800.0
2015-01-23 11:00:00,17.46,17.48,17.38,17.48,102400.0,16.3293,16.348,16.2544,16.348,102400.0
2015-01-23 11:30:00,17.45,17.46,17.39,17.4,39200.0,16.3199,16.3293,16.2638,16.2731,39200.0
2015-01-23 12:00:00,17.4,17.49,17.4,17.43,38400.0,16.2731,16.3573,16.2731,16.3012,38400.0
2015-01-23 12:30:00,17.46,17.54,17.46,17.5,68800.0,16.3293,16.4041,16.3293,16.3667,68800.0
2015-01-23 13:00:00,17.48,17.51,17.43,17.44,41600.0,16.348,16.376,16.3012,16.3106,41600.0
2015-01-23 13:30:00,17.45,17.52,17.45,17.5,30400.0,16.3199,16.3854,16.3199,16.3667,30400.0
2015-01-23 14:00:00,17.48,17.49,17.44,17.45,72800.0,16.348,16.3573,16.3106,16.3199,72800.0
2015-01-23 14:30:00,17.43,17.43,17.32,17.32,105600.0,16.3012,16.3012,16.1983,16.1983,105600.0
2015-01-23 15:00:00,17.32,17.33,17.26,17.3,200000.0,16.1983,16.2077,16.1422,16.1796,200000.0
2015-01-23 15:30:00,17.3,17.3,17.15,17.16,276800.0,16.1796,16.1796,16.0393,16.0487,276800.0
2015-01-26 09:30:00,17.08,17.09,16.85,16.97,909600.0,15.9739,15.9832,15.7588,15.871,909600.0
2015-01-26 10:00:00,16.98,17.08,16.96,17.02,168800.0,15.8803,15.9739,15.8616,15.9178,168800.0
2015-01-26 10:30:00,17.03,17.21,17.01,17.17,229600.0,15.9271,16.0954,15.9084,16.058,229600.0
2015-01-26 11:00:00,17.15,17.17,17.06,17.09,118400.0,16.0393,16.058,15.9552,15.9832,118400.0
2015-01-26 11:30:00,17.07,17.17,17.04,17.15,68800.0,15.9645,16.058,15.9365,16.0393,68800.0
2015-01-26 12:00:00,17.14,17.18,17.12,17.13,77600.0,16.03,16.0674,16.0113,16.0206,77600.0
2015-01-26 12:30:00,17.14,17.14,17.04,17.06,68000.0,16.03,16.03,15.9365,15.9552,68000.0
2015-01-26 13:00:00,17.06,17.11,17.03,17.11,100800.0,15.9552,16.0019,15.9271,16.0019,100800.0
2015-01-26 13:30:00,17.11,17.24,17.11,17.2,160800.0,16.0019,16.1235,16.0019,16.0861,160800.0
2015-01-26 14:00:00,17.21,17.21,17.11,17.11,66400.0,16.0954,16.0954,16.0019,16.0019,66400.0
2015-01-26 14:30:00,17.14,17.18,17.08,17.1,171200.0,16.03,16.0674,15.9739,15.9926,171200.0
2015-01-26 15:00:00,17.11,17.13,17.06,17.11,120000.0,16.0019,16.0206,15.9552,16.0019,120000.0
2015-01-26 15:30:00,17.09,17.2,17.08,17.17,532800.0,15.9832,16.0861,15.9739,16.058,532800.0
2015-01-27 09:30:00,16.34,16.42,16.27,16.37,611200.0,15.2818,15.3566,15.2163,15.3098,611200.0
2015-01-27 10:00:00,16.36,16.43,16.24,16.32,396000.0,15.3005,15.366,15.1883,15.2631,396000.0
2015-01-27 10:30:00,16.27,16.28,16.04,16.12,523200.0,15.2163,15.2257,15.0012,15.076,523200.0
2015-01-27 11:00:00,16.11,16.18,16.06,16.17,307200.0,15.0667,15.1322,15.0199,15.1228,307200.0
2015-01-27 11:30:00,16.16,16.21,16.13,16.13,179200.0,15.1134,15.1602,15.0854,15.0854,179200.0
2015-01-27 12:00:00,16.13,16.28,16.12,16.28,231200.0,15.0854,15.2257,15.076,15.2257,231200.0
2015-01-27 12:30:00,16.28,16.36,16.25,16.36,196000.0,15.2257,15.3005,15.1976,15.3005,196000.0
2015-01-27 13:00:00,16.37,16.52,16.33,16.5,262400.0,15.3098,15.4501,15.2724,15.4314,262400.0
2015-01-27 13:30:00,16.51,16.53,16.4,16.43,188000.0,15.4408,15.4595,15.3379,15.366,188000.0
2015-01-27 14:00:00,16.45,16.66,16.45,16.64,190400.0,15.3847,15.5811,15.3847,15.5624,190400.0
2015-01-27 14:30:00,16.63,16.63,16.49,16.49,166400.0,15.553,15.553,15.4221,15.4221,166400.0
2015-01-27 15:00:00,16.54,16.54,16.35,16.36,183200.0,15.4688,15.4688,15.2911,15.3005,183200.0
2015-01-27 15:30:00,16.37,16.42,16.31,16.33,312000.0,15.3098,15.3566,15.2537,15.2724,312000.0
2015-01-28 09:30:00,16.59,16.6,16.4,16.55,268800.0,15.5156,15.525,15.3379,15.4782,268800.0
2015-01-28 10:00:00,16.51,16.59,16.46,16.5,200800.0,15.4408,15.5156,15.394,15.4314,200800.0
2015-01-28 10:30:00,16.48,16.53,16.25,16.28,173600.0,15.4127,15.4595,15.1976,15.2257,173600.0
2015-01-28 11:00:00,16.3,16.38,16.25,16.31,54400.0,15.2444,15.3192,15.1976,15.2537,54400.0
2015-01-28 11:30:00,16.36,16.48,16.35,16.45,110400.0,15.3005,15.4127,15.2911,15.3847,110400.0
2015-01-28 12:00:00,16.48,16.56,16.48,16.56,57600.0,15.4127,15.4875,15.4127,15.4875,57600.0
2015-01-28 12:30:00,16.56,16.56,16.49,16.52,52000.0,15.4875,15.4875,15.4221,15.4501,52000.0
2015-01-28 13:00:00,16.47,16.47,16.43,16.43,61600.0,15.4034,15.4034,15.366,15.366,61600.0
2015-01-28 13:30:00,16.42,16.52,16.42,16.42,102400.0,15.3566,15.4501,15.3566,15.3566,102400.0
2015-01-28 14:00:00,16.45,16.6,16.27,16.3,514400.0,15.3847,15.525,15.2163,15.2444,514400.0
2015-01-28 14:30:00,16.27,16.39,16.17,16.32,288000.0,15.2163,15.3286,15.1228,15.2631,288000.0
2015-01-28 15:00:00,16.34,16.37,16.02,16.06,369600.0,15.2818,15.3098,14.9825,15.0199,369600.0
2015-01-28 15:30:00,16.07,16.07,15.77,15.79,722400.0,15.0293,15.0293,14.7487,14.7674,722400.0
2015-01-29 09:30:00,15.94,15.97,15.69,15.9,272000.0,14.9077,14.9358,14.6739,14.8703,272000.0
2015-01-29 10:00:00,15.84,15.95,15.74,15.84,207200.0,14.8142,14.917,14.7206,14.8142,207200.0
2015-01-29 10:30:00,15.82,15.83,15.62,15.77,261600.0,14.7955,14.8048,14.6084,14.7487,261600.0
2015-01-29 11:00:00,15.76,15.84,15.7,15.78,248800.0,14.7394,14.8142,14.6832,14.7581,248800.0
2015-01-29 11:30:00,15.79,15.96,15.79,15.91,256800.0,14.7674,14.9264,14.7674,14.8796,256800.0
2015-01-29 12:00:00,15.89,16.01,15.89,15.94,124000.0,14.8609,14.9732,14.8609,14.9077,124000.0
2015-01-29 12:30:00,15.9,15.93,15.8,15.91,96800.0,14.8703,14.8983,14.7768,14.8796,96800.0
2015-01-29 13:00:00,15.9,16.05,15.84,16.04,165600.0,14.8703,15.0106,14.8142,15.0012,165600.0
2015-01-29 13:30:00,16.02,16.17,16.01,16.11,212800.0,14.9825,15.1228,14.9732,15.0667,212800.0
2015-01-29 14:00:00,16.11,16.19,16.06,16.19,72000.0,15.0667,15.1415,15.0199,15.1415,72000.0
2015-01-29 14:30:00,16.19,16.23,16.15,16.19,224000.0,15.1415,15.1789,15.1041,15.1415,224000.0
2015-01-29 15:00:00,16.17,16.38,16.17,16.32,385600.0,15.1228,15.3192,15.1228,15.2631,385600.0
2015-01-29 15:30:00,16.34,16.44,16.33,16.4,379200.0,15.2818,15.3753,15.2724,15.3379,379200.0
2015-01-30 09:30:00,16.19,16.39,16.09,16.31,323200.0,15.1415,15.3286,15.048,15.2537,323200.0
2015-01-30 10:00:00,16.25,16.3,16.1,16.15,167200.0,15.1976,15.2444,15.0573,15.1041,167200.0
2015-01-30 10:30:00,16.1,16.17,15.99,16.1,162400.0,15.0573,15.1228,14.9545,15.0573,162400.0
2015-01-30 11:00:00,16.12,16.17,15.93,16.05,131200.0,15.076,15.1228,14.8983,15.0106,131200.0
2015-01-30 11:30:00,16.03,16.07,15.89,16.06,132000.0,14.9919,15.0293,14.8609,15.0199,132000.0
2015-01-30 12:00:00,16.09,16.24,16.09,16.18,108000.0,15.048,15.1883,15.048,15.1322,108000.0
2015-01-30 12:30:00,16.18,16.18,16.04,16.04,21600.0,15.1322,15.1322,15.0012,15.0012,21600.0
2015-01-30 13:00:00,16.09,16.11,15.97,16.05,38400.0,15.048,15.0667,14.9358,15.0106,38400.0
2015-01-30 13:30:00,16.03,16.2,16.02,16.2,91200.0,14.9919,15.1509,14.9825,15.1509,91200.0
2015-01-30 14:00:00,16.14,16.35,16.13,16.35,128000.0,15.0947,15.2911,15.0854,15.2911,128000.0
2015-01-30 14:30:00,16.36,16.38,16.04,16.04,118400.0,15.3005,15.3192,15.0012,15.0012,118400.0
2015-01-30 15:00:00,16.08,16.09,15.86,15.94,215200.0,15.0386,15.048,14.8329,14.9077,215200.0
2015-01-30 15:30:00,15.93,15.96,15.65,15.71,727200.0,14.8983,14.9264,14.6365,14.6926,727200.0
2015-02-02 09:30:00,15.85,15.87,15.6,15.6,289600.0,14.8235,14.8422,14.5897,14.5897,289600.0
2015-02-02 10:00:00,15.58,15.58,15.33,15.44,254400.0,14.571,14.571,14.3372,14.4401,254400.0
2015-02-02 10:30:00,15.44,15.59,15.38,15.58,116000.0,14.4401,14.5804,14.384,14.571,116000.0
2015-02-02 11:00:00,15.6,15.81,15.58,15.81,228800.0,14.5897,14.7861,14.571,14.7861,228800.0
2015-02-02 11:30:00,15.83,15.96,15.79,15.87,214400.0,14.8048,14.9264,14.7674,14.8422,214400.0
2015-02-02 12:00:00,15.85,15.86,15.72,15.73,49600.0,14.8235,14.8329,14.7019,14.7113,49600.0
2015-02-02 12:30:00,15.71,15.78,15.62,15.62,143200.0,14.6926,14.7581,14.6084,14.6084,143200.0
2015-02-02 13:00:00,15.6,15.75,15.57,15.73,74400.0,14.5897,14.73,14.5617,14.7113,74400.0
2015-02-02 13:30:00,15.75,15.77,15.51,15.53,84000.0,14.73,14.7487,14.5055,14.5242,84000.0
2015-02-02 14:00:00,15.51,15.78,15.51,15.78,96800.0,14.5055,14.7581,14.5055,14.7581,96800.0
2015-02-02 14:30:00,15.8,15.8,15.64,15.68,144800.0,14.7768,14.7768,14.6271,14.6645,144800.0
2015-02-02 15:00:00,15.66,15.9,15.66,15.88,180000.0,14.6458,14.8703,14.6458,14.8516,180000.0
2015-02-02 15:30:00,15.88,16.23,15.88,16.2,690400.0,14.8516,15.1789,14.8516,15.1509,690400.0
2015-02-03 09:30:00,16.43,16.78,16.43,16.75,687200.0,15.366,15.6933,15.366,15.6652,687200.0
2015-02-03 10:00:00,16.76,16.77,16.64,16.77,1323200.0,15.6746,15.6839,15.5624,15.6839,1323200.0
2015-02-03 10:30:00,16.76,16.79,16.59,16.59,185600.0,15.6746,15.7026,15.5156,15.5156,185600.0
2015-02-03 11:00:00,16.59,16.75,16.58,16.69,111200.0,15.5156,15.6652,15.5062,15.6091,111200.0
2015-02-03 11:30:00,16.68,16.75,16.59,16.61,155200.0,15.5998,15.6652,15.5156,15.5343,155200.0
2015-02-03 12:00:00,16.58,16.67,16.54,16.62,39200.0,15.5062,15.5904,15.4688,15.5437,39200.0
2015-02-03 12:30:00,16.61,16.71,16.59,16.71,42400.0,15.5343,15.6278,15.5156,15.6278,42400.0
2015-02-03 13:00:00,16.65,16.86,16.65,16.83,284000.0,15.5717,15.7681,15.5717,15.7401,284000.0
2015-02-03 13:30:00,16.85,16.96,16.81,16.96,602400.0,15.7588,15.8616,15.7214,15.8616,602400.0
2015-02-03 14:00:00,16.97,17.0,16.86,16.87,192800.0,15.871,15.899,15.7681,15.7775,192800.0
2015-02-03 14:30:00,16.88,16.96,16.86,16.96,154400.0,15.7868,15.8616,15.7681,15.8616,154400.0
2015-02-03 15:00:00,16.97,17.02,16.93,16.99,175200.0,15.871,15.9178,15.8336,15.8897,175200.0
2015-02-03 15:30:00,17.02,17.07,16.95,17.05,424000.0,15.9178,15.9645,15.8523,15.9458,424000.0
2015-02-04 09:30:00,16.89,17.12,16.89,17.1,204000.0,15.7962,16.0113,15.7962,15.9926,204000.0
2015-02-04 10:00:00,17.09,17.22,17.07,17.07,301600.0,15.9832,16.1048,15.9645,15.9645,301600.0
2015-02-04 10:30:00,17.07,17.19,16.99,17.16,164000.0,15.9645,16.0767,15.8897,16.0487,164000.0
2015-02-04 11:00:00,17.12,17.24,17.12,17.24,93600.0,16.0113,16.1235,16.0113,16.1235,93600.0
2015-02-04 11:30:00,17.24,17.3,17.23,17.25,131200.0,16.1235,16.1796,16.1142,16.1329,131200.0
2015-02-04 12:00:00,17.25,17.26,17.2,17.2,31200.0,16.1329,16.1422,16.0861,16.0861,31200.0
2015-02-04 12:30:00,17.16,17.18,17.1,17.15,53600.0,16.0487,16.0674,15.9926,16.0393,53600.0
2015-02-04 13:00:00,17.17,17.22,17.16,17.22,24800.0,16.058,16.1048,16.0487,16.1048,24800.0
2015-02-04 13:30:00,17.23,17.24,17.15,17.16,79200.0,16.1142,16.1235,16.0393,16.0487,79200.0
2015-02-04 14:00:00,17.2,17.25,17.1,17.16,73600.0,16.0861,16.1329,15.9926,16.0487,73600.0
2015-02-04 14:30:00,17.15,17.25,17.15,17.22,75200.0,16.0393,16.1329,16.0393,16.1048,75200.0
2015-02-04 15:00:00,17.22,17.36,17.2,17.35,84800.0,16.1048,16.2357,16.0861,16.2264,84800.0
2015-02-04 15:30:00,17.36,17.41,16.99,17.11,682400.0,16.2357,16.2825,15.8897,16.0019,682400.0
2015-02-05 09:30:00,17.31,17.48,17.28,17.39,183200.0,16.189,16.348,16.1609,16.2638,183200.0
2015-02-05 10:00:00,17.41,17.5,17.38,17.5,281600.0,16.2825,16.3667,16.2544,16.3667,281600.0
2015-02-05 10:30:00,17.48,17.57,17.46,17.55,144000.0,16.348,16.4321,16.3293,16.4134,144000.0
2015-02-05 11:00:00,17.54,17.56,17.47,17.52,173600.0,16.4041,16.4228,16.3386,16.3854,173600.0
2015-02-05 11:30:00,17.53,17.6,17.53,17.55,115200.0,16.3947,16.4602,16.3947,16.4134,115200.0
2015-02-05 12:00:00,17.55,17.56,17.48,17.5,92800.0,16.4134,16.4228,16.348,16.3667,92800.0
2015-02-05 12:30:00,17.5,17.55,17.47,17.47,35200.0,16.3667,16.4134,16.3386,16.3386,35200.0
2015-02-05 13:00:00,17.53,17.59,17.51,17.59,58400.0,16.3947,16.4508,16.376,16.4508,58400.0
2015-02-05 13:30:00,17.56,17.61,17.56,17.6,46400.0,16.4228,16.4695,16.4228,16.4602,46400.0
2015-02-05 14:00:00,17.55,17.64,17.55,17.58,120800.0,16.4134,16.4976,16.4134,16.4415,120800.0
2015-02-05 14:30:00,17.58,17.61,17.57,17.61,58400.0,16.4415,16.4695,16.4321,16.4695,58400.0
2015-02-05 15:00:00,17.59,17.67,17.57,17.67,112000.0,16.4508,16.5257,16.4321,16.5257,112000.0
2015-02-05 15:30:00,17.67,17.72,17.65,17.69,342400.0,16.5257,16.5724,16.507,16.5444,342400.0
2015-02-06 09:30:00,17.77,17.86,17.69,17.79,276800.0,16.6192,16.7034,16.5444,16.6379,276800.0
2015-02-06 10:00:00,17.8,17.9,17.79,17.83,254400.0,16.6472,16.7408,16.6379,16.6753,254400.0
2015-02-06 10:30:00,17.85,17.93,17.84,17.88,120000.0,16.694,16.7688,16.6846,16.7221,120000.0
2015-02-06 11:00:00,17.88,17.89,17.84,17.86,216800.0,16.7221,16.7314,16.6846,16.7034,216800.0
2015-02-06 11:30:00,17.86,17.9,17.81,17.85,84800.0,16.7034,16.7408,16.6566,16.694,84800.0
2015-02-06 12:00:00,17.85,17.88,17.85,17.88,52800.0,16.694,16.7221,16.694,16.7221,52800.0
2015-02-06 12:30:00,17.88,17.89,17.73,17.82,189600.0,16.7221,16.7314,16.5818,16.6659,189600.0
2015-02-06 13:00:00,17.82,17.83,17.56,17.63,236000.0,16.6659,16.6753,16.4228,16.4882,236000.0
2015-02-06 13:30:00,17.61,17.7,17.56,17.68,160000.0,16.4695,16.5537,16.4228,16.535,160000.0
2015-02-06 14:00:00,17.68,17.68,17.64,17.68,28000.0,16.535,16.535,16.4976,16.535,28000.0
2015-02-06 14:30:00,17.69,17.76,17.58,17.58,76000.0,16.5444,16.6098,16.4415,16.4415,76000.0
2015-02-06 15:00:00,17.57,17.57,17.4,17.45,295200.0,16.4321,16.4321,16.2731,16.3199,295200.0
2015-02-06 15:30:00,17.42,17.56,17.41,17.55,160000.0,16.2918,16.4228,16.2825,16.4134,160000.0
2015-02-09 09:30:00,17.29,17.5,17.28,17.46,210400.0,16.1703,16.3667,16.1609,16.3293,210400.0
2015-02-09 10:00:00,17.45,17.48,17.34,17.35,130400.0,16.3199,16.348,16.217,16.2264,130400.0
2015-02-09 10:30:00,17.36,17.43,17.29,17.29,62400.0,16.2357,16.3012,16.1703,16.1703,62400.0
2015-02-09 11:00:00,17.3,17.48,17.3,17.47,36000.0,16.1796,16.348,16.1796,16.3386,36000.0
2015-02-09 11:30:00,17.47,17.47,17.41,17.43,25600.0,16.3386,16.3386,16.2825,16.3012,25600.0
2015-02-09 12:00:00,17.42,17.44,17.38,17.41,44800.0,16.2918,16.3106,16.2544,16.2825,44800.0
2015-02-09 12:30:00,17.47,17.51,17.42,17.44,53600.0,16.3386,16.376,16.2918,16.3106,53600.0
2015-02-09 13:00:00,17.38,17.38,17.38,17.38,5600.0,16.2544,16.2544,16.2544,16.2544,5600.0
2015-02-09 13:30:00,17.32,17.35,17.31,17.34,40800.0,16.1983,16.2264,16.189,16.217,40800.0
2015-02-09 14:00:00,17.33,17.35,17.25,17.31,85600.0,16.2077,16.2264,16.1329,16.189,85600.0
2015-02-09 14:30:00,17.3,17.35,17.25,17.25,88000.0,16.1796,16.2264,16.1329,16.1329,88000.0
2015-02-09 15:00:00,17.23,17.27,17.15,17.25,109600.0,16.1142,16.1516,16.0393,16.1329,109600.0
2015-02-09 15:30:00,17.27,17.35,17.2,17.27,166400.0,16.1516,16.2264,16.0861,16.1516,166400.0
2015-02-10 09:30:00,17.58,17.6,17.43,17.44,216800.0,16.4415,16.4602,16.3012,16.3106,216800.0
2015-02-10 10:00:00,17.45,17.53,17.39,17.43,97600.0,16.3199,16.3947,16.2638,16.3012,97600.0
2015-02-10 10:30:00,17.39,17.43,17.3,17.35,128000.0,16.2638,16.3012,16.1796,16.2264,128000.0
2015-02-10 11:00:00,17.34,17.47,17.34,17.45,38400.0,16.217,16.3386,16.217,16.3199,38400.0
2015-02-10 11:30:00,17.48,17.53,17.48,17.5,14400.0,16.348,16.3947,16.348,16.3667,14400.0
2015-02-10 12:00:00,17.45,17.6,17.45,17.58,104800.0,16.3199,16.4602,16.3199,16.4415,104800.0
2015-02-10 12:30:00,17.54,17.57,17.54,17.55,13600.0,16.4041,16.4321,16.4041,16.4134,13600.0
2015-02-10 13:00:00,17.56,17.57,17.46,17.47,46400.0,16.4228,16.4321,16.3293,16.3386,46400.0
2015-02-10 13:30:00,17.5,17.52,17.48,17.5,12800.0,16.3667,16.3854,16.348,16.3667,12800.0
2015-02-10 14:00:00,17.48,17.58,17.48,17.57,10400.0,16.348,16.4415,16.348,16.4321,10400.0
2015-02-10 14:30:00,17.57,17.69,17.57,17.69,135200.0,16.4321,16.5444,16.4321,16.5444,135200.0
2015-02-10 15:00:00,17.69,17.7,17.66,17.66,52800.0,16.5444,16.5537,16.5163,16.5163,52800.0
2015-02-10 15:30:00,17.71,17.74,17.65,17.68,229600.0,16.5631,16.5911,16.507,16.535,229600.0
2015-02-11 09:30:00,17.54,17.64,17.54,17.62,419200.0,16.4041,16.4976,16.4041,16.4789,419200.0
2015-02-11 10:00:00,17.62,17.63,17.52,17.52,95200.0,16.4789,16.4882,16.3854,16.3854,95200.0
2015-02-11 10:30:00,17.53,17.6,17.5,17.56,212000.0,16.3947,16.4602,16.3667,16.4228,212000.0
2015-02-11 11:00:00,17.6,17.7,17.6,17.66,173600.0,16.4602,16.5537,16.4602,16.5163,173600.0
2015-02-11 11:30:00,17.63,17.69,17.61,17.66,38400.0,16.4882,16.5444,16.4695,16.5163,38400.0
2015-02-11 12:00:00,17.63,17.66,17.61,17.65,13600.0,16.4882,16.5163,16.4695,16.507,13600.0
2015-02-11 12:30:00,17.67,17.68,17.57,17.59,39200.0,16.5257,16.535,16.4321,16.4508,39200.0
2015-02-11 13:00:00,17.58,17.58,17.43,17.51,233600.0,16.4415,16.4415,16.3012,16.376,233600.0
2015-02-11 13:30:00,17.5,17.61,17.47,17.61,136000.0,16.3667,16.4695,16.3386,16.4695,136000.0
2015-02-11 14:00:00,17.59,17.62,17.56,17.57,103200.0,16.4508,16.4789,16.4228,16.4321,103200.0
2015-02-11 14:30:00,17.6,17.66,17.59,17.63,28000.0,16.4602,16.5163,16.4508,16.4882,28000.0
2015-02-11 15:00:00,17.64,17.83,17.62,17.8,257600.0,16.4976,16.6753,16.4789,16.6472,257600.0
2015-02-11 15:30:00,17.79,17.8,17.64,17.72,335200.0,16.6379,16.6472,16.4976,16.5724,335200.0
2015-02-12 09:30:00,17.91,18.0,17.83,17.94,200800.0,16.7501,16.8343,16.6753,16.7782,200800.0
2015-02-12 10:00:00,17.94,17.97,17.89,17.89,170400.0,16.7782,16.8062,16.7314,16.7314,170400.0
2015-02-12 10:30:00,17.88,17.95,17.87,17.89,70400.0,16.7221,16.7875,16.7127,16.7314,70400.0
2015-02-12 11:00:00,17.89,17.91,17.83,17.85,118400.0,16.7314,16.7501,16.6753,16.694,118400.0
2015-02-12 11:30:00,17.86,17.94,17.86,17.91,67200.0,16.7034,16.7782,16.7034,16.7501,67200.0
2015-02-12 12:00:00,17.92,17.98,17.92,17.98,40000.0,16.7595,16.8156,16.7595,16.8156,40000.0
2015-02-12 12:30:00,17.99,18.01,17.93,17.94,51200.0,16.8249,16.8436,16.7688,16.7782,51200.0
2015-02-12 13:00:00,17.97,18.02,17.97,17.99,46400.0,16.8062,16.853,16.8062,16.8249,46400.0
2015-02-12 13:30:00,17.98,18.04,17.98,18.01,122400.0,16.8156,16.8717,16.8156,16.8436,122400.0
2015-02-12 14:00:00,18.02,18.02,17.95,18.01,74400.0,16.853,16.853,16.7875,16.8436,74400.0
2015-02-12 14:30:00,18.0,18.07,18.0,18.06,148800.0,16.8343,16.8998,16.8343,16.8904,148800.0
2015-02-12 15:00:00,18.06,18.09,18.03,18.06,128000.0,16.8904,16.9185,16.8623,16.8904,128000.0
2015-02-12 15:30:00,18.05,18.09,18.03,18.07,320000.0,16.881,16.9185,16.8623,16.8998,320000.0
2015-02-13 09:30:00,18.11,18.2,18.08,18.2,323200.0,16.9372,17.0213,16.9091,17.0213,323200.0
2015-02-13 10:00:00,18.19,18.27,18.11,18.25,243200.0,17.012,17.0868,16.9372,17.0681,243200.0
2015-02-13 10:30:00,18.27,18.27,18.2,18.24,53600.0,17.0868,17.0868,17.0213,17.0587,53600.0
2015-02-13 11:00:00,18.23,18.27,18.2,18.2,80000.0,17.0494,17.0868,17.0213,17.0213,80000.0
2015-02-13 11:30:00,18.23,18.23,18.17,18.21,25600.0,17.0494,17.0494,16.9933,17.0307,25600.0
2015-02-13 12:00:00,18.21,18.21,18.17,18.18,37600.0,17.0307,17.0307,16.9933,17.0026,37600.0
2015-02-13 12:30:00,18.15,18.2,18.15,18.17,84800.0,16.9746,17.0213,16.9746,16.9933,84800.0
2015-02-13 13:00:00,18.15,18.18,18.11,18.12,80000.0,16.9746,17.0026,16.9372,16.9465,80000.0
2015-02-13 13:30:00,18.1,18.11,18.05,18.09,72800.0,16.9278,16.9372,16.881,16.9185,72800.0
2015-02-13 14:00:00,18.1,18.18,18.1,18.16,99200.0,16.9278,17.0026,16.9278,16.9839,99200.0
2015-02-13 14:30:00,18.17,18.17,18.13,18.16,68000.0,16.9933,16.9933,16.9559,16.9839,68000.0
2015-02-13 15:00:00,18.17,18.22,18.17,18.2,104800.0,16.9933,17.04,16.9933,17.0213,104800.0
2015-02-13 15:30:00,18.2,18.22,18.17,18.22,129600.0,17.0213,17.04,16.9933,17.04,129600.0
2015-02-17 09:30:00,18.16,18.18,18.03,18.13,188800.0,16.9839,17.0026,16.8623,16.9559,188800.0
2015-02-17 10:00:00,18.12,18.17,18.09,18.12,93600.0,16.9465,16.9933,16.9185,16.9465,93600.0
2015-02-17 10:30:00,18.11,18.13,18.08,18.09,72800.0,16.9372,16.9559,16.9091,16.9185,72800.0
2015-02-17 11:00:00,18.08,18.13,18.06,18.11,61600.0,16.9091,16.9559,16.8904,16.9372,61600.0
2015-02-17 11:30:00,18.14,18.18,18.14,18.16,20800.0,16.9652,17.0026,16.9652,16.9839,20800.0
2015-02-17 12:00:00,18.18,18.19,18.15,18.15,7200.0,17.0026,17.012,16.9746,16.9746,7200.0
2015-02-17 12:30:00,18.19,18.24,18.19,18.22,43200.0,17.012,17.0587,17.012,17.04,43200.0
2015-02-17 13:00:00,18.24,18.32,18.22,18.31,196000.0,17.0587,17.1336,17.04,17.1242,196000.0
2015-02-17 13:30:00,18.31,18.32,18.28,18.29,60800.0,17.1242,17.1336,17.0962,17.1055,60800.0
2015-02-17 14:00:00,18.28,18.29,18.26,18.28,16800.0,17.0962,17.1055,17.0774,17.0962,16800.0
2015-02-17 14:30:00,18.28,18.29,18.25,18.25,73600.0,17.0962,17.1055,17.0681,17.0681,73600.0
2015-02-17 15:00:00,18.27,18.29,18.26,18.29,32000.0,17.0868,17.1055,17.0774,17.1055,32000.0
2015-02-17 15:30:00,18.28,18.29,18.21,18.29,109600.0,17.0962,17.1055,17.0307,17.1055,109600.0
2015-02-18 09:30:00,18.16,18.23,18.13,18.19,124000.0,16.9839,17.0494,16.9559,17.012,124000.0
2015-02-18 10:00:00,18.21,18.22,18.1,18.12,160000.0,17.0307,17.04,16.9278,16.9465,160000.0
2015-02-18 10:30:00,18.12,18.22,18.11,18.18,97600.0,16.9465,17.04,16.9372,17.0026,97600.0
2015-02-18 11:00:00,18.18,18.22,18.16,18.22,70400.0,17.0026,17.04,16.9839,17.04,70400.0
2015-02-18 11:30:00,18.22,18.23,18.19,18.21,102400.0,17.04,17.0494,17.012,17.0307,102400.0
2015-02-18 12:00:00,18.21,18.22,18.2,18.21,43200.0,17.0307,17.04,17.0213,17.0307,43200.0
2015-02-18 12:30:00,18.21,18.22,18.14,18.14,118400.0,17.0307,17.04,16.9652,16.9652,118400.0
2015-02-18 13:00:00,18.14,18.18,18.14,18.14,24000.0,16.9652,17.0026,16.9652,16.9652,24000.0
2015-02-18 13:30:00,18.16,18.18,18.15,18.16,21600.0,16.9839,17.0026,16.9746,16.9839,21600.0
2015-02-18 14:00:00,18.16,18.29,18.15,18.16,260800.0,16.9839,17.1055,16.9746,16.9839,260800.0
2015-02-18 14:30:00,18.15,18.2,18.15,18.2,72000.0,16.9746,17.0213,16.9746,17.0213,72000.0
2015-02-18 15:00:00,18.22,18.3,18.22,18.28,127200.0,17.04,17.1149,17.04,17.0962,127200.0
2015-02-18 15:30:00,18.25,18.28,18.2,18.26,86400.0,17.0681,17.0962,17.0213,17.0774,86400.0
2015-02-19 09:30:00,18.09,18.09,17.94,18.02,205600.0,16.9185,16.9185,16.7782,16.853,205600.0
2015-02-19 10:00:00,18.02,18.11,17.96,18.1,183200.0,16.853,16.9372,16.7969,16.9278,183200.0
2015-02-19 10:30:00,18.12,18.17,18.1,18.14,58400.0,16.9465,16.9933,16.9278,16.9652,58400.0
2015-02-19 11:00:00,18.14,18.21,18.11,18.19,96000.0,16.9652,17.0307,16.9372,17.012,96000.0
2015-02-19 11:30:00,18.19,18.23,18.19,18.19,65600.0,17.012,17.0494,17.012,17.012,65600.0
2015-02-19 12:00:00,18.22,18.23,18.16,18.17,61600.0,17.04,17.0494,16.9839,16.9933,61600.0
2015-02-19 12:30:00,18.17,18.17,18.06,18.11,120800.0,16.9933,16.9933,16.8904,16.9372,120800.0
2015-02-19 13:00:00,18.12,18.14,18.09,18.1,71200.0,16.9465,16.9652,16.9185,16.9278,71200.0
2015-02-19 13:30:00,18.12,18.17,18.1,18.17,56800.0,16.9465,16.9933,16.9278,16.9933,56800.0
2015-02-19 14:00:00,18.18,18.19,18.13,18.13,28000.0,17.0026,17.012,16.9559,16.9559,28000.0
2015-02-19 14:30:00,18.13,18.14,18.09,18.13,35200.0,16.9559,16.9652,16.9185,16.9559,35200.0
2015-02-19 15:00:00,18.15,18.19,18.15,18.15,131200.0,16.9746,17.012,16.9746,16.9746,131200.0
2015-02-19 15:30:00,18.13,18.16,18.08,18.13,166400.0,16.9559,16.9839,16.9091,16.9559,166400.0
2015-02-20 09:30:00,18.0,18.07,17.81,17.84,308000.0,16.8343,16.8998,16.6566,16.6846,308000.0
2015-02-20 10:00:00,17.83,17.99,17.81,17.94,158400.0,16.6753,16.8249,16.6566,16.7782,158400.0
2015-02-20 10:30:00,17.93,18.16,17.92,18.08,125600.0,16.7688,16.9839,16.7595,16.9091,125600.0
2015-02-20 11:00:00,18.11,18.16,18.1,18.15,62400.0,16.9372,16.9839,16.9278,16.9746,62400.0
2015-02-20 11:30:00,18.16,18.19,18.14,18.14,34400.0,16.9839,17.012,16.9652,16.9652,34400.0
2015-02-20 12:00:00,18.19,18.21,18.17,18.18,36800.0,17.012,17.0307,16.9933,17.0026,36800.0
2015-02-20 12:30:00,18.15,18.27,18.14,18.26,88800.0,16.9746,17.0868,16.9652,17.0774,88800.0
2015-02-20 13:00:00,18.26,18.38,18.26,18.38,151200.0,17.0774,17.1897,17.0774,17.1897,151200.0
2015-02-20 13:30:00,18.36,18.48,18.36,18.48,154400.0,17.171,17.2832,17.171,17.2832,154400.0
2015-02-20 14:00:00,18.49,18.56,18.47,18.49,224000.0,17.2926,17.358,17.2738,17.2926,224000.0
2015-02-20 14:30:00,18.5,18.54,18.46,18.51,51200.0,17.3019,17.3393,17.2645,17.3113,51200.0
2015-02-20 15:00:00,18.56,18.61,18.55,18.58,87200.0,17.358,17.4048,17.3487,17.3767,87200.0
2015-02-20 15:30:00,18.57,18.6,18.54,18.58,141600.0,17.3674,17.3954,17.3393,17.3767,141600.0
2015-02-23 09:30:00,18.46,18.46,18.35,18.41,252800.0,17.2645,17.2645,17.1616,17.2177,252800.0
2015-02-23 10:00:00,18.4,18.45,18.37,18.44,108000.0,17.2084,17.2551,17.1803,17.2458,108000.0
2015-02-23 10:30:00,18.44,18.48,18.41,18.47,40800.0,17.2458,17.2832,17.2177,17.2738,40800.0
2015-02-23 11:00:00,18.47,18.51,18.45,18.51,89600.0,17.2738,17.3113,17.2551,17.3113,89600.0
2015-02-23 11:30:00,18.5,18.52,18.48,18.49,644800.0,17.3019,17.3206,17.2832,17.2926,644800.0
2015-02-23 12:00:00,18.49,18.5,18.43,18.43,90400.0,17.2926,17.3019,17.2364,17.2364,90400.0
2015-02-23 12:30:00,18.44,18.45,18.42,18.44,120000.0,17.2458,17.2551,17.2271,17.2458,120000.0
2015-02-23 13:00:00,18.44,18.47,18.43,18.47,62400.0,17.2458,17.2738,17.2364,17.2738,62400.0
2015-02-23 13:30:00,18.48,18.51,18.47,18.47,152000.0,17.2832,17.3113,17.2738,17.2738,152000.0
2015-02-23 14:00:00,18.47,18.5,18.47,18.49,65600.0,17.2738,17.3019,17.2738,17.2926,65600.0
2015-02-23 14:30:00,18.48,18.49,18.42,18.44,180000.0,17.2832,17.2926,17.2271,17.2458,180000.0
2015-02-23 15:00:00,18.43,18.43,18.4,18.43,92800.0,17.2364,17.2364,17.2084,17.2364,92800.0
2015-02-23 15:30:00,18.43,18.53,18.43,18.53,476800.0,17.2364,17.33,17.2364,17.33,476800.0
2015-02-24 09:30:00,18.54,18.63,18.54,18.63,159200.0,17.3393,17.4235,17.3393,17.4235,159200.0
2015-02-24 10:00:00,18.61,18.75,18.53,18.72,232800.0,17.4048,17.5357,17.33,17.5077,232800.0
2015-02-24 10:30:00,18.73,18.74,18.69,18.73,83200.0,17.517,17.5264,17.4796,17.517,83200.0
2015-02-24 11:00:00,18.74,18.81,18.73,18.79,141600.0,17.5264,17.5918,17.517,17.5731,141600.0
2015-02-24 11:30:00,18.8,18.81,18.75,18.75,67200.0,17.5825,17.5918,17.5357,17.5357,67200.0
2015-02-24 12:00:00,18.75,18.76,18.73,18.74,24000.0,17.5357,17.5451,17.517,17.5264,24000.0
2015-02-24 12:30:00,18.72,18.76,18.66,18.76,82400.0,17.5077,17.5451,17.4515,17.5451,82400.0
2015-02-24 13:00:00,18.75,18.75,18.72,18.75,69600.0,17.5357,17.5357,17.5077,17.5357,69600.0
2015-02-24 13:30:00,18.76,18.82,18.76,18.8,73600.0,17.5451,17.6012,17.5451,17.5825,73600.0
2015-02-24 14:00:00,18.8,18.81,18.76,18.78,67200.0,17.5825,17.5918,17.5451,17.5638,67200.0
2015-02-24 14:30:00,18.79,18.83,18.79,18.83,48800.0,17.5731,17.6105,17.5731,17.6105,48800.0
2015-02-24 15:00:00,18.82,18.87,18.82,18.86,56800.0,17.6012,17.6479,17.6012,17.6386,56800.0
2015-02-24 15:30:00,18.86,18.88,18.81,18.84,204800.0,17.6386,17.6573,17.5918,17.6199,204800.0
2015-02-25 09:30:00,18.82,18.83,18.73,18.74,115200.0,17.6012,17.6105,17.517,17.5264,115200.0
2015-02-25 10:00:00,18.74,18.78,18.73,18.78,99200.0,17.5264,17.5638,17.517,17.5638,99200.0
2015-02-25 10:30:00,18.76,18.83,18.75,18.8,68800.0,17.5451,17.6105,17.5357,17.5825,68800.0
2015-02-25 11:00:00,18.8,18.83,18.78,18.83,36800.0,17.5825,17.6105,17.5638,17.6105,36800.0
2015-02-25 11:30:00,18.82,18.86,18.82,18.85,101600.0,17.6012,17.6386,17.6012,17.6292,101600.0
2015-02-25 12:00:00,18.86,18.86,18.84,18.85,46400.0,17.6386,17.6386,17.6199,17.6292,46400.0
2015-02-25 12:30:00,18.85,18.85,18.84,18.85,12800.0,17.6292,17.6292,17.6199,17.6292,12800.0
2015-02-25 13:00:00,18.84,18.84,18.82,18.84,20000.0,17.6199,17.6199,17.6012,17.6199,20000.0
2015-02-25 13:30:00,18.87,18.91,18.86,18.9,93600.0,17.6479,17.6854,17.6386,17.676,93600.0
2015-02-25 14:00:00,18.88,18.89,18.83,18.85,63200.0,17.6573,17.6666,17.6105,17.6292,63200.0
2015-02-25 14:30:00,18.82,18.83,18.78,18.81,51200.0,17.6012,17.6105,17.5638,17.5918,51200.0
2015-02-25 15:00:00,18.81,18.81,18.77,18.79,10400.0,17.5918,17.5918,17.5544,17.5731,10400.0
2015-02-25 15:30:00,18.8,18.87,18.79,18.85,95200.0,17.5825,17.6479,17.5731,17.6292,95200.0
2015-02-26 09:30:00,18.82,18.86,18.75,18.77,137600.0,17.6012,17.6386,17.5357,17.5544,137600.0
2015-02-26 10:00:00,18.75,18.82,18.75,18.81,50400.0,17.5357,17.6012,17.5357,17.5918,50400.0
2015-02-26 10:30:00,18.81,18.86,18.79,18.86,62400.0,17.5918,17.6386,17.5731,17.6386,62400.0
2015-02-26 11:00:00,18.88,18.93,18.87,18.88,39200.0,17.6573,17.7041,17.6479,17.6573,39200.0
2015-02-26 11:30:00,18.9,18.9,18.86,18.86,16800.0,17.676,17.676,17.6386,17.6386,16800.0
2015-02-26 12:00:00,18.85,18.85,18.81,18.81,12000.0,17.6292,17.6292,17.5918,17.5918,12000.0
2015-02-26 12:30:00,18.84,18.89,18.84,18.89,13600.0,17.6199,17.6666,17.6199,17.6666,13600.0
2015-02-26 13:00:00,18.86,18.87,18.79,18.79,169600.0,17.6386,17.6479,17.5731,17.5731,169600.0
2015-02-26 13:30:00,18.84,18.86,18.84,18.86,13600.0,17.6199,17.6386,17.6199,17.6386,13600.0
2015-02-26 14:00:00,18.86,18.86,18.78,18.78,43200.0,17.6386,17.6386,17.5638,17.5638,43200.0
2015-02-26 14:30:00,18.8,18.8,18.74,18.75,35200.0,17.5825,17.5825,17.5264,17.5357,35200.0
2015-02-26 15:00:00,18.7,18.81,18.69,18.81,73600.0,17.489,17.5918,17.4796,17.5918,73600.0
2015-02-26 15:30:00,18.8,18.88,18.8,18.86,131200.0,17.5825,17.6573,17.5825,17.6386,131200.0
2015-02-27 09:30:00,18.85,18.85,18.71,18.76,150400.0,17.6292,17.6292,17.4983,17.5451,150400.0
2015-02-27 10:00:00,18.78,18.82,18.73,18.82,33600.0,17.5638,17.6012,17.517,17.6012,33600.0
2015-02-27 10:30:00,18.82,18.83,18.77,18.82,34400.0,17.6012,17.6105,17.5544,17.6012,34400.0
2015-02-27 11:00:00,18.8,18.8,18.73,18.73,11200.0,17.5825,17.5825,17.517,17.517,11200.0
2015-02-27 11:30:00,18.75,18.79,18.75,18.79,10400.0,17.5357,17.5731,17.5357,17.5731,10400.0
2015-02-27 12:00:00,18.79,18.79,18.76,18.79,115200.0,17.5731,17.5731,17.5451,17.5731,115200.0
2015-02-27 12:30:00,18.78,18.78,18.77,18.77,5600.0,17.5638,17.5638,17.5544,17.5544,5600.0
2015-02-27 13:00:00,18.77,18.78,18.74,18.74,19200.0,17.5544,17.5638,17.5264,17.5264,19200.0
2015-02-27 13:30:00,18.74,18.77,18.73,18.76,44800.0,17.5264,17.5544,17.517,17.5451,44800.0
2015-02-27 14:00:00,18.77,18.78,18.74,18.74,18400.0,17.5544,17.5638,17.5264,17.5264,18400.0
2015-02-27 14:30:00,18.74,18.74,18.63,18.65,46400.0,17.5264,17.5264,17.4235,17.4422,46400.0
2015-02-27 15:00:00,18.63,18.66,18.61,18.66,58400.0,17.4235,17.4515,17.4048,17.4515,58400.0
2015-02-27 15:30:00,18.68,18.68,18.57,18.6,121600.0,17.4702,17.4702,17.3674,17.3954,121600.0
2015-03-02 09:30:00,18.65,18.85,18.65,18.85,194400.0,17.4422,17.6292,17.4422,17.6292,194400.0
2015-03-02 10:00:00,18.85,18.95,18.85,18.95,182400.0,17.6292,17.7228,17.6292,17.7228,182400.0
2015-03-02 10:30:00,18.96,18.98,18.93,18.97,51200.0,17.7321,17.7508,17.7041,17.7415,51200.0
2015-03-02 11:00:00,18.97,18.97,18.91,18.95,41600.0,17.7415,17.7415,17.6854,17.7228,41600.0
2015-03-02 11:30:00,18.96,19.0,18.93,18.93,56800.0,17.7321,17.7695,17.7041,17.7041,56800.0
2015-03-02 12:00:00,18.94,18.95,18.86,18.86,36800.0,17.7134,17.7228,17.6386,17.6386,36800.0
2015-03-02 12:30:00,18.87,18.92,18.87,18.92,17600.0,17.6479,17.6947,17.6479,17.6947,17600.0
2015-03-02 13:00:00,18.92,18.94,18.92,18.93,13600.0,17.6947,17.7134,17.6947,17.7041,13600.0
2015-03-02 13:30:00,18.95,18.99,18.95,18.98,32000.0,17.7228,17.7602,17.7228,17.7508,32000.0
2015-03-02 14:00:00,18.97,18.98,18.93,18.94,60000.0,17.7415,17.7508,17.7041,17.7134,60000.0
2015-03-02 14:30:00,18.93,18.98,18.93,18.98,26400.0,17.7041,17.7508,17.7041,17.7508,26400.0
2015-03-02 15:00:00,18.98,19.0,18.96,18.99,56800.0,17.7508,17.7695,17.7321,17.7602,56800.0
2015-03-02 15:30:00,18.98,19.06,18.98,19.06,143200.0,17.7508,17.8256,17.7508,17.8256,143200.0
2015-03-03 09:30:00,18.94,18.97,18.78,18.82,117600.0,17.7134,17.7415,17.5638,17.6012,117600.0
2015-03-03 10:00:00,18.81,18.88,18.81,18.84,76000.0,17.5918,17.6573,17.5918,17.6199,76000.0
2015-03-03 10:30:00,18.84,18.86,18.79,18.79,35200.0,17.6199,17.6386,17.5731,17.5731,35200.0
2015-03-03 11:00:00,18.79,18.8,18.73,18.74,204800.0,17.5731,17.5825,17.517,17.5264,204800.0
2015-03-03 11:30:00,18.73,18.74,18.6,18.7,111200.0,17.517,17.5264,17.3954,17.489,111200.0
2015-03-03 12:00:00,18.67,18.69,18.61,18.63,64800.0,17.4609,17.4796,17.4048,17.4235,64800.0
2015-03-03 12:30:00,18.63,18.71,18.63,18.71,41600.0,17.4235,17.4983,17.4235,17.4983,41600.0
2015-03-03 13:00:00,18.76,18.79,18.73,18.76,141600.0,17.5451,17.5731,17.517,17.5451,141600.0
2015-03-03 13:30:00,18.79,18.79,18.74,18.75,39200.0,17.5731,17.5731,17.5264,17.5357,39200.0
2015-03-03 14:00:00,18.75,18.85,18.75,18.84,38400.0,17.5357,17.6292,17.5357,17.6199,38400.0
2015-03-03 14:30:00,18.84,18.84,18.75,18.8,59200.0,17.6199,17.6199,17.5357,17.5825,59200.0
2015-03-03 15:00:00,18.79,18.82,18.75,18.82,25600.0,17.5731,17.6012,17.5357,17.6012,25600.0
2015-03-03 15:30:00,18.84,18.85,18.77,18.81,81600.0,17.6199,17.6292,17.5544,17.5918,81600.0
2015-03-04 09:30:00,18.64,18.64,18.33,18.38,864000.0,17.4328,17.4328,17.1429,17.1897,864000.0
2015-03-04 10:00:00,18.38,18.41,18.27,18.31,191200.0,17.1897,17.2177,17.0868,17.1242,191200.0
2015-03-04 10:30:00,18.32,18.41,18.31,18.37,51200.0,17.1336,17.2177,17.1242,17.1803,51200.0
2015-03-04 11:00:00,18.36,18.48,18.36,18.46,100000.0,17.171,17.2832,17.171,17.2645,100000.0
2015-03-04 11:30:00,18.47,18.52,18.46,18.49,129600.0,17.2738,17.3206,17.2645,17.2926,129600.0
2015-03-04 12:00:00,18.47,18.55,18.47,18.53,30400.0,17.2738,17.3487,17.2738,17.33,30400.0
2015-03-04 12:30:00,18.54,18.6,18.52,18.53,74400.0,17.3393,17.3954,17.3206,17.33,74400.0
2015-03-04 13:00:00,18.53,18.57,18.5,18.54,44800.0,17.33,17.3674,17.3019,17.3393,44800.0
2015-03-04 13:30:00,18.55,18.55,18.42,18.42,67200.0,17.3487,17.3487,17.2271,17.2271,67200.0
2015-03-04 14:00:00,18.43,18.44,18.38,18.39,40000.0,17.2364,17.2458,17.1897,17.199,40000.0
2015-03-04 14:30:00,18.39,18.46,18.38,18.46,26400.0,17.199,17.2645,17.1897,17.2645,26400.0
2015-03-04 15:00:00,18.45,18.47,18.41,18.47,43200.0,17.2551,17.2738,17.2177,17.2738,43200.0
2015-03-04 15:30:00,18.47,18.5,18.46,18.49,369600.0,17.2738,17.3019,17.2645,17.2926,369600.0
2015-03-05 09:30:00,18.62,18.63,18.49,18.63,149600.0,17.4141,17.4235,17.2926,17.4235,149600.0
2015-03-05 10:00:00,18.6,18.65,18.58,18.65,60000.0,17.3954,17.4422,17.3767,17.4422,60000.0
2015-03-05 10:30:00,18.65,18.66,18.64,18.64,24800.0,17.4422,17.4515,17.4328,17.4328,24800.0
2015-03-05 11:00:00,18.62,18.62,18.54,18.56,28800.0,17.4141,17.4141,17.3393,17.358,28800.0
2015-03-05 11:30:00,18.58,18.64,18.57,18.64,57600.0,17.3767,17.4328,17.3674,17.4328,57600.0
2015-03-05 12:00:00,18.62,18.62,18.57,18.58,46400.0,17.4141,17.4141,17.3674,17.3767,46400.0
2015-03-05 12:30:00,18.56,18.58,18.46,18.47,47200.0,17.358,17.3767,17.2645,17.2738,47200.0
2015-03-05 13:00:00,18.46,18.52,18.46,18.52,35200.0,17.2645,17.3206,17.2645,17.3206,35200.0
2015-03-05 13:30:00,18.52,18.56,18.52,18.56,49600.0,17.3206,17.358,17.3206,17.358,49600.0
2015-03-05 14:00:00,18.56,18.6,18.56,18.57,42400.0,17.358,17.3954,17.358,17.3674,42400.0
2015-03-05 14:30:00,18.58,18.59,18.55,18.58,9600.0,17.3767,17.3861,17.3487,17.3767,9600.0
2015-03-05 15:00:00,18.58,18.59,18.54,18.59,228000.0,17.3767,17.3861,17.3393,17.3861,228000.0
2015-03-05 15:30:00,18.57,18.62,18.54,18.59,100800.0,17.3674,17.4141,17.3393,17.3861,100800.0
2015-03-06 09:30:00,18.27,18.42,18.24,18.41,215200.0,17.0868,17.2271,17.0587,17.2177,215200.0
2015-03-06 10:00:00,18.41,18.41,18.31,18.36,96800.0,17.2177,17.2177,17.1242,17.171,96800.0
2015-03-06 10:30:00,18.34,18.37,18.21,18.23,249600.0,17.1523,17.1803,17.0307,17.0494,249600.0
2015-03-06 11:00:00,18.23,18.23,18.03,18.06,164800.0,17.0494,17.0494,16.8623,16.8904,164800.0
2015-03-06 11:30:00,18.04,18.06,17.97,18.02,68000.0,16.8717,16.8904,16.8062,16.853,68000.0
2015-03-06 12:00:00,18.02,18.06,17.87,17.91,115200.0,16.853,16.8904,16.7127,16.7501,115200.0
2015-03-06 12:30:00,17.9,17.95,17.86,17.86,60000.0,16.7408,16.7875,16.7034,16.7034,60000.0
2015-03-06 13:00:00,17.9,17.9,17.76,17.81,166400.0,16.7408,16.7408,16.6098,16.6566,166400.0
2015-03-06 13:30:00,17.84,17.84,17.76,17.83,76800.0,16.6846,16.6846,16.6098,16.6753,76800.0
2015-03-06 14:00:00,17.85,17.93,17.77,17.78,352000.0,16.694,16.7688,16.6192,16.6285,352000.0
2015-03-06 14:30:00,17.8,17.8,17.71,17.74,300800.0,16.6472,16.6472,16.5631,16.5911,300800.0
2015-03-06 15:00:00,17.77,17.83,17.71,17.73,99200.0,16.6192,16.6753,16.5631,16.5818,99200.0
2015-03-06 15:30:00,17.72,17.75,17.66,17.74,464000.0,16.5724,16.6005,16.5163,16.5911,464000.0
2015-03-09 09:30:00,17.78,17.97,17.76,17.97,312000.0,16.6285,16.8062,16.6098,16.8062,312000.0
2015-03-09 10:00:00,17.96,18.0,17.94,17.94,158400.0,16.7969,16.8343,16.7782,16.7782,158400.0
2015-03-09 10:30:00,17.95,18.06,17.95,18.05,100000.0,16.7875,16.8904,16.7875,16.881,100000.0
2015-03-09 11:00:00,18.02,18.12,18.01,18.11,106400.0,16.853,16.9465,16.8436,16.9372,106400.0
2015-03-09 11:30:00,18.1,18.16,18.08,18.1,176800.0,16.9278,16.9839,16.9091,16.9278,176800.0
2015-03-09 12:00:00,18.1,18.1,18.03,18.06,32800.0,16.9278,16.9278,16.8623,16.8904,32800.0
2015-03-09 12:30:00,18.07,18.14,18.07,18.14,10400.0,16.8998,16.9652,16.8998,16.9652,10400.0
2015-03-09 13:00:00,18.14,18.15,18.1,18.15,77600.0,16.9652,16.9746,16.9278,16.9746,77600.0
2015-03-09 13:30:00,18.17,18.26,18.17,18.24,127200.0,16.9933,17.0774,16.9933,17.0587,127200.0
2015-03-09 14:00:00,18.24,18.24,18.19,18.21,65600.0,17.0587,17.0587,17.012,17.0307,65600.0
2015-03-09 14:30:00,18.19,18.25,18.18,18.23,111200.0,17.012,17.0681,17.0026,17.0494,111200.0
2015-03-09 15:00:00,18.25,18.26,18.18,18.21,112800.0,17.0681,17.0774,17.0026,17.0307,112800.0
2015-03-09 15:30:00,18.21,18.24,18.15,18.16,128800.0,17.0307,17.0587,16.9746,16.9839,128800.0
2015-03-10 09:30:00,17.71,17.75,17.51,17.58,438400.0,16.5631,16.6005,16.376,16.4415,438400.0
2015-03-10 10:00:00,17.56,17.62,17.46,17.49,335200.0,16.4228,16.4789,16.3293,16.3573,335200.0
2015-03-10 10:30:00,17.49,17.54,17.42,17.52,167200.0,16.3573,16.4041,16.2918,16.3854,167200.0
2015-03-10 11:00:00,17.48,17.65,17.48,17.61,126400.0,16.348,16.507,16.348,16.4695,126400.0
2015-03-10 11:30:00,17.59,17.61,17.38,17.38,121600.0,16.4508,16.4695,16.2544,16.2544,121600.0
2015-03-10 12:00:00,17.38,17.45,17.34,17.37,173600.0,16.2544,16.3199,16.217,16.2451,173600.0
2015-03-10 12:30:00,17.35,17.45,17.34,17.41,112000.0,16.2264,16.3199,16.217,16.2825,112000.0
2015-03-10 13:00:00,17.42,17.47,17.39,17.43,84800.0,16.2918,16.3386,16.2638,16.3012,84800.0
2015-03-10 13:30:00,17.41,17.41,17.38,17.39,60800.0,16.2825,16.2825,16.2544,16.2638,60800.0
2015-03-10 14:00:00,17.41,17.44,17.28,17.28,154400.0,16.2825,16.3106,16.1609,16.1609,154400.0
2015-03-10 14:30:00,17.29,17.34,17.27,17.28,148800.0,16.1703,16.217,16.1516,16.1609,148800.0
2015-03-10 15:00:00,17.28,17.39,17.28,17.35,146400.0,16.1609,16.2638,16.1609,16.2264,146400.0
2015-03-10 15:30:00,17.33,17.33,17.21,17.22,344000.0,16.2077,16.2077,16.0954,16.1048,344000.0
2015-03-11 09:30:00,17.29,17.35,17.23,17.31,241600.0,16.1703,16.2264,16.1142,16.189,241600.0
2015-03-11 10:00:00,17.31,17.38,17.27,17.31,236800.0,16.189,16.2544,16.1516,16.189,236800.0
2015-03-11 10:30:00,17.32,17.33,17.18,17.24,115200.0,16.1983,16.2077,16.0674,16.1235,115200.0
2015-03-11 11:00:00,17.26,17.31,17.22,17.3,43200.0,16.1422,16.189,16.1048,16.1796,43200.0
2015-03-11 11:30:00,17.34,17.36,17.3,17.31,62400.0,16.217,16.2357,16.1796,16.189,62400.0
2015-03-11 12:00:00,17.31,17.34,17.26,17.27,72800.0,16.189,16.217,16.1422,16.1516,72800.0
2015-03-11 12:30:00,17.28,17.33,17.26,17.3,56800.0,16.1609,16.2077,16.1422,16.1796,56800.0
2015-03-11 13:00:00,17.3,17.32,17.26,17.27,54400.0,16.1796,16.1983,16.1422,16.1516,54400.0
2015-03-11 13:30:00,17.28,17.28,17.12,17.17,128800.0,16.1609,16.1609,16.0113,16.058,128800.0
2015-03-11 14:00:00,17.16,17.26,17.16,17.24,108000.0,16.0487,16.1422,16.0487,16.1235,108000.0
2015-03-11 14:30:00,17.23,17.28,17.19,17.28,63200.0,16.1142,16.1609,16.0767,16.1609,63200.0
2015-03-11 15:00:00,17.27,17.27,17.13,17.13,111200.0,16.1516,16.1516,16.0206,16.0206,111200.0
2015-03-11 15:30:00,17.12,17.16,17.08,17.12,232000.0,16.0113,16.0487,15.9739,16.0113,232000.0
2015-03-12 09:30:00,17.36,17.67,17.36,17.63,507200.0,16.2357,16.5257,16.2357,16.4882,507200.0
2015-03-12 10:00:00,17.63,17.63,17.53,17.6,159200.0,16.4882,16.4882,16.3947,16.4602,159200.0
2015-03-12 10:30:00,17.59,17.64,17.56,17.64,183200.0,16.4508,16.4976,16.4228,16.4976,183200.0
2015-03-12 11:00:00,17.6,17.71,17.6,17.69,118400.0,16.4602,16.5631,16.4602,16.5444,118400.0
2015-03-12 11:30:00,17.71,17.71,17.67,17.68,47200.0,16.5631,16.5631,16.5257,16.535,47200.0
2015-03-12 12:00:00,17.67,17.67,17.63,17.66,52000.0,16.5257,16.5257,16.4882,16.5163,52000.0
2015-03-12 12:30:00,17.65,17.66,17.6,17.64,40000.0,16.507,16.5163,16.4602,16.4976,40000.0
2015-03-12 13:00:00,17.66,17.7,17.65,17.67,46400.0,16.5163,16.5537,16.507,16.5257,46400.0
2015-03-12 13:30:00,17.67,17.73,17.65,17.73,27200.0,16.5257,16.5818,16.507,16.5818,27200.0
2015-03-12 14:00:00,17.67,17.73,17.67,17.72,53600.0,16.5257,16.5818,16.5257,16.5724,53600.0
2015-03-12 14:30:00,17.72,17.8,17.7,17.8,104800.0,16.5724,16.6472,16.5537,16.6472,104800.0
2015-03-12 15:00:00,17.8,17.86,17.8,17.85,113600.0,16.6472,16.7034,16.6472,16.694,113600.0
2015-03-12 15:30:00,17.86,17.88,17.82,17.86,278400.0,16.7034,16.7221,16.6659,16.7034,278400.0
2015-03-13 09:30:00,17.72,17.73,17.59,17.6,214400.0,16.5724,16.5818,16.4508,16.4602,214400.0
2015-03-13 10:00:00,17.59,17.62,17.45,17.46,189600.0,16.4508,16.4789,16.3199,16.3293,189600.0
2015-03-13 10:30:00,17.46,17.55,17.25,17.25,179200.0,16.3293,16.4134,16.1329,16.1329,179200.0
2015-03-13 11:00:00,17.25,17.34,17.13,17.15,155200.0,16.1329,16.217,16.0206,16.0393,155200.0
2015-03-13 11:30:00,17.16,17.16,17.06,17.14,137600.0,16.0487,16.0487,15.9552,16.03,137600.0
2015-03-13 12:00:00,17.18,17.25,17.12,17.25,80800.0,16.0674,16.1329,16.0113,16.1329,80800.0
2015-03-13 12:30:00,17.24,17.32,17.24,17.3,83200.0,16.1235,16.1983,16.1235,16.1796,83200.0
2015-03-13 13:00:00,17.29,17.29,17.13,17.13,74400.0,16.1703,16.1703,16.0206,16.0206,74400.0
2015-03-13 13:30:00,17.11,17.2,17.11,17.19,63200.0,16.0019,16.0861,16.0019,16.0767,63200.0
2015-03-13 14:00:00,17.18,17.2,17.12,17.2,86400.0,16.0674,16.0861,16.0113,16.0861,86400.0
2015-03-13 14:30:00,17.2,17.23,17.1,17.15,49600.0,16.0861,16.1142,15.9926,16.0393,49600.0
2015-03-13 15:00:00,17.21,17.31,17.18,17.31,143200.0,16.0954,16.189,16.0674,16.189,143200.0
2015-03-13 15:30:00,17.32,17.52,17.27,17.45,403200.0,16.1983,16.3854,16.1516,16.3199,403200.0
2015-03-16 09:30:00,17.67,17.95,17.66,17.93,569600.0,16.5257,16.7875,16.5163,16.7688,569600.0
2015-03-16 10:00:00,17.92,17.98,17.91,17.95,137600.0,16.7595,16.8156,16.7501,16.7875,137600.0
2015-03-16 10:30:00,17.91,17.93,17.89,17.93,92000.0,16.7501,16.7688,16.7314,16.7688,92000.0
2015-03-16 11:00:00,17.94,18.01,17.94,17.98,87200.0,16.7782,16.8436,16.7782,16.8156,87200.0
2015-03-16 11:30:00,18.01,18.07,17.99,18.04,84800.0,16.8436,16.8998,16.8249,16.8717,84800.0
2015-03-16 12:00:00,18.03,18.03,17.93,17.95,58400.0,16.8623,16.8623,16.7688,16.7875,58400.0
2015-03-16 12:30:00,17.95,17.98,17.95,17.97,16800.0,16.7875,16.8156,16.7875,16.8062,16800.0
2015-03-16 13:00:00,17.96,17.97,17.89,17.96,58400.0,16.7969,16.8062,16.7314,16.7969,58400.0
2015-03-16 13:30:00,17.96,18.01,17.96,17.99,56800.0,16.7969,16.8436,16.7969,16.8249,56800.0
2015-03-16 14:00:00,17.98,18.05,17.98,18.03,32800.0,16.8156,16.881,16.8156,16.8623,32800.0
2015-03-16 14:30:00,18.04,18.11,18.02,18.1,73600.0,16.8717,16.9372,16.853,16.9278,73600.0
2015-03-16 15:00:00,18.12,18.14,18.05,18.07,347200.0,16.9465,16.9652,16.881,16.8998,347200.0
2015-03-16 15:30:00,18.08,18.11,18.03,18.1,229600.0,16.9091,16.9372,16.8623,16.9278,229600.0
2015-03-17 09:30:00,17.79,17.84,17.56,17.63,268800.0,16.6379,16.6846,16.4228,16.4882,268800.0
2015-03-17 10:00:00,17.63,17.68,17.59,17.64,118400.0,16.4882,16.535,16.4508,16.4976,118400.0
2015-03-17 10:30:00,17.69,17.72,17.64,17.69,173600.0,16.5444,16.5724,16.4976,16.5444,173600.0
2015-03-17 11:00:00,17.66,17.66,17.53,17.58,181600.0,16.5163,16.5163,16.3947,16.4415,181600.0
2015-03-17 11:30:00,17.58,17.61,17.55,17.58,96000.0,16.4415,16.4695,16.4134,16.4415,96000.0
2015-03-17 12:00:00,17.61,17.64,17.54,17.64,34400.0,16.4695,16.4976,16.4041,16.4976,34400.0
2015-03-17 12:30:00,17.61,17.74,17.61,17.74,43200.0,16.4695,16.5911,16.4695,16.5911,43200.0
2015-03-17 13:00:00,17.74,17.79,17.71,17.75,139200.0,16.5911,16.6379,16.5631,16.6005,139200.0
2015-03-17 13:30:00,17.75,17.77,17.71,17.76,31200.0,16.6005,16.6192,16.5631,16.6098,31200.0
2015-03-17 14:00:00,17.8,17.8,17.69,17.69,40000.0,16.6472,16.6472,16.5444,16.5444,40000.0
2015-03-17 14:30:00,17.68,17.72,17.65,17.72,40800.0,16.535,16.5724,16.507,16.5724,40800.0
2015-03-17 15:00:00,17.71,17.8,17.71,17.8,128000.0,16.5631,16.6472,16.5631,16.6472,128000.0
2015-03-17 15:30:00,17.81,17.86,17.7,17.7,446400.0,16.6566,16.7034,16.5537,16.5537,446400.0
2015-03-18 09:30:00,17.52,17.53,17.39,17.41,276800.0,16.3854,16.3947,16.2638,16.2825,276800.0
2015-03-18 10:00:00,17.42,17.55,17.42,17.53,92800.0,16.2918,16.4134,16.2918,16.3947,92800.0
2015-03-18 10:30:00,17.54,17.54,17.48,17.52,95200.0,16.4041,16.4041,16.348,16.3854,95200.0
2015-03-18 11:00:00,17.52,17.55,17.44,17.45,145600.0,16.3854,16.4134,16.3106,16.3199,145600.0
2015-03-18 11:30:00,17.43,17.48,17.41,17.45,29600.0,16.3012,16.348,16.2825,16.3199,29600.0
2015-03-18 12:00:00,17.4,17.45,17.33,17.38,122400.0,16.2731,16.3199,16.2077,16.2544,122400.0
2015-03-18 12:30:00,17.37,17.43,17.36,17.36,64800.0,16.2451,16.3012,16.2357,16.2357,64800.0
2015-03-18 13:00:00,17.36,17.4,17.32,17.36,299200.0,16.2357,16.2731,16.1983,16.2357,299200.0
2015-03-18 13:30:00,17.37,17.45,17.25,17.44,220000.0,16.2451,16.3199,16.1329,16.3106,220000.0
2015-03-18 14:00:00,17.44,18.2,17.44,18.16,1075200.0,16.3106,17.0213,16.3106,16.9839,1075200.0
2015-03-18 14:30:00,18.15,18.3,18.13,18.2,391200.0,16.9746,17.1149,16.9559,17.0213,391200.0
2015-03-18 15:00:00,18.2,18.45,18.17,18.33,365600.0,17.0213,17.2551,16.9933,17.1429,365600.0
2015-03-18 15:30:00,18.34,18.38,18.27,18.36,329600.0,17.1523,17.1897,17.0868,17.171,329600.0
2015-03-19 09:30:00,18.21,18.24,18.07,18.19,358400.0,17.0307,17.0587,16.8998,17.012,358400.0
2015-03-19 10:00:00,18.19,18.26,18.15,18.21,170400.0,17.012,17.0774,16.9746,17.0307,170400.0
2015-03-19 10:30:00,18.2,18.2,18.07,18.08,136800.0,17.0213,17.0213,16.8998,16.9091,136800.0
2015-03-19 11:00:00,18.11,18.17,18.09,18.16,23200.0,16.9372,16.9933,16.9185,16.9839,23200.0
2015-03-19 11:30:00,18.09,18.09,17.94,17.99,132000.0,16.9185,16.9185,16.7782,16.8249,132000.0
2015-03-19 12:00:00,18.0,18.07,18.0,18.04,44000.0,16.8343,16.8998,16.8343,16.8717,44000.0
2015-03-19 12:30:00,18.0,18.04,17.97,17.99,21600.0,16.8343,16.8717,16.8062,16.8249,21600.0
2015-03-19 13:00:00,17.98,18.13,17.97,18.13,64000.0,16.8156,16.9559,16.8062,16.9559,64000.0
2015-03-19 13:30:00,18.13,18.13,18.0,18.0,39200.0,16.9559,16.9559,16.8343,16.8343,39200.0
2015-03-19 14:00:00,18.02,18.12,18.01,18.04,36000.0,16.853,16.9465,16.8436,16.8717,36000.0
2015-03-19 14:30:00,18.03,18.1,18.02,18.08,111200.0,16.8623,16.9278,16.853,16.9091,111200.0
2015-03-19 15:00:00,18.08,18.11,17.99,18.06,209600.0,16.9091,16.9372,16.8249,16.8904,209600.0
2015-03-19 15:30:00,18.05,18.11,18.02,18.04,188000.0,16.881,16.9372,16.853,16.8717,188000.0
2015-03-20 09:30:00,18.41,18.45,18.29,18.37,361600.0,17.2177,17.2551,17.1055,17.1803,361600.0
2015-03-20 10:00:00,18.38,18.46,18.38,18.44,248800.0,17.1897,17.2645,17.1897,17.2458,248800.0
2015-03-20 10:30:00,18.45,18.55,18.45,18.51,261600.0,17.2551,17.3487,17.2551,17.3113,261600.0
2015-03-20 11:00:00,18.53,18.61,18.52,18.61,129600.0,17.33,17.4048,17.3206,17.4048,129600.0
2015-03-20 11:30:00,18.61,18.61,18.57,18.58,73600.0,17.4048,17.4048,17.3674,17.3767,73600.0
2015-03-20 12:00:00,18.6,18.63,18.58,18.59,98400.0,17.3954,17.4235,17.3767,17.3861,98400.0
2015-03-20 12:30:00,18.59,18.65,18.56,18.64,123200.0,17.3861,17.4422,17.358,17.4328,123200.0
2015-03-20 13:00:00,18.65,18.72,18.64,18.71,225600.0,17.4422,17.5077,17.4328,17.4983,225600.0
2015-03-20 13:30:00,18.72,18.73,18.68,18.7,103200.0,17.5077,17.517,17.4702,17.489,103200.0
2015-03-20 14:00:00,18.7,18.73,18.66,18.67,400800.0,17.489,17.517,17.4515,17.4609,400800.0
2015-03-20 14:30:00,18.66,18.73,18.66,18.73,106400.0,17.4515,17.517,17.4515,17.517,106400.0
2015-03-20 15:00:00,18.74,18.74,18.58,18.6,149600.0,17.5264,17.5264,17.3767,17.3954,149600.0
2015-03-20 15:30:00,18.6,18.67,18.54,18.54,226400.0,17.3954,17.4609,17.3393,17.3393,226400.0
2015-03-23 09:30:00,18.53,18.73,18.53,18.67,484800.0,17.33,17.517,17.33,17.4609,484800.0
2015-03-23 10:00:00,18.68,18.75,18.65,18.69,366400.0,17.4702,17.5357,17.4422,17.4796,366400.0
2015-03-23 10:30:00,18.69,18.71,18.61,18.69,98400.0,17.4796,17.4983,17.4048,17.4796,98400.0
2015-03-23 11:00:00,18.66,18.71,18.65,18.68,84800.0,17.4515,17.4983,17.4422,17.4702,84800.0
2015-03-23 11:30:00,18.66,18.69,18.63,18.69,41600.0,17.4515,17.4796,17.4235,17.4796,41600.0
2015-03-23 12:00:00,18.64,18.66,18.61,18.66,27200.0,17.4328,17.4515,17.4048,17.4515,27200.0
2015-03-23 12:30:00,18.69,18.74,18.69,18.7,179200.0,17.4796,17.5264,17.4796,17.489,179200.0
2015-03-23 13:00:00,18.68,18.71,18.67,18.67,56800.0,17.4702,17.4983,17.4609,17.4609,56800.0
2015-03-23 13:30:00,18.66,18.72,18.65,18.69,144800.0,17.4515,17.5077,17.4422,17.4796,144800.0
2015-03-23 14:00:00,18.68,18.77,18.67,18.75,116800.0,17.4702,17.5544,17.4609,17.5357,116800.0
2015-03-23 14:30:00,18.74,18.74,18.68,18.69,124800.0,17.5264,17.5264,17.4702,17.4796,124800.0
2015-03-23 15:00:00,18.68,18.7,18.65,18.66,44800.0,17.4702,17.489,17.4422,17.4515,44800.0
2015-03-23 15:30:00,18.66,18.68,18.49,18.49,324800.0,17.4515,17.4702,17.2926,17.2926,324800.0
2015-03-24 09:30:00,18.44,18.46,18.3,18.45,173600.0,17.2458,17.2645,17.1149,17.2551,173600.0
2015-03-24 10:00:00,18.48,18.54,18.44,18.46,126400.0,17.2832,17.3393,17.2458,17.2645,126400.0
2015-03-24 10:30:00,18.48,18.52,18.46,18.52,125600.0,17.2832,17.3206,17.2645,17.3206,125600.0
2015-03-24 11:00:00,18.49,18.59,18.46,18.58,50400.0,17.2926,17.3861,17.2645,17.3767,50400.0
2015-03-24 11:30:00,18.58,18.58,18.52,18.52,28800.0,17.3767,17.3767,17.3206,17.3206,28800.0
2015-03-24 12:00:00,18.5,18.54,18.49,18.49,25600.0,17.3019,17.3393,17.2926,17.2926,25600.0
2015-03-24 12:30:00,18.46,18.46,18.34,18.34,116000.0,17.2645,17.2645,17.1523,17.1523,116000.0
2015-03-24 13:00:00,18.38,18.4,18.27,18.28,105600.0,17.1897,17.2084,17.0868,17.0962,105600.0
2015-03-24 13:30:00,18.31,18.34,18.27,18.34,49600.0,17.1242,17.1523,17.0868,17.1523,49600.0
2015-03-24 14:00:00,18.34,18.34,18.21,18.22,76000.0,17.1523,17.1523,17.0307,17.04,76000.0
2015-03-24 14:30:00,18.21,18.27,18.2,18.25,61600.0,17.0307,17.0868,17.0213,17.0681,61600.0
2015-03-24 15:00:00,18.28,18.33,18.2,18.21,67200.0,17.0962,17.1429,17.0213,17.0307,67200.0
2015-03-24 15:30:00,18.22,18.27,18.16,18.19,244000.0,17.04,17.0868,16.9839,17.012,244000.0
2015-03-25 09:30:00,18.24,18.28,17.94,17.97,620000.0,17.0587,17.0962,16.7782,16.8062,620000.0
2015-03-25 10:00:00,17.99,18.12,17.99,18.08,171200.0,16.8249,16.9465,16.8249,16.9091,171200.0
2015-03-25 10:30:00,18.06,18.07,17.96,18.05,67200.0,16.8904,16.8998,16.7969,16.881,67200.0
2015-03-25 11:00:00,18.06,18.09,17.92,17.98,99200.0,16.8904,16.9185,16.7595,16.8156,99200.0
2015-03-25 11:30:00,17.97,17.97,17.62,17.67,215200.0,16.8062,16.8062,16.4789,16.5257,215200.0
2015-03-25 12:00:00,17.68,17.71,17.55,17.6,128800.0,16.535,16.5631,16.4134,16.4602,128800.0
2015-03-25 12:30:00,17.59,17.61,17.51,17.61,119200.0,16.4508,16.4695,16.376,16.4695,119200.0
2015-03-25 13:00:00,17.6,17.62,17.45,17.53,175200.0,16.4602,16.4789,16.3199,16.3947,175200.0
2015-03-25 13:30:00,17.54,17.63,17.5,17.56,134400.0,16.4041,16.4882,16.3667,16.4228,134400.0
2015-03-25 14:00:00,17.55,17.59,17.5,17.59,90400.0,16.4134,16.4508,16.3667,16.4508,90400.0
2015-03-25 14:30:00,17.59,17.59,17.49,17.52,139200.0,16.4508,16.4508,16.3573,16.3854,139200.0
2015-03-25 15:00:00,17.52,17.52,17.39,17.39,193600.0,16.3854,16.3854,16.2638,16.2638,193600.0
2015-03-25 15:30:00,17.41,17.43,17.29,17.3,633600.0,16.2825,16.3012,16.1703,16.1796,633600.0
2015-03-26 09:30:00,17.08,17.18,16.95,17.02,457600.0,15.9739,16.0674,15.8523,15.9178,457600.0
2015-03-26 10:00:00,17.04,17.05,16.88,17.03,253600.0,15.9365,15.9458,15.7868,15.9271,253600.0
2015-03-26 10:30:00,17.0,17.16,17.0,17.12,132800.0,15.899,16.0487,15.899,16.0113,132800.0
2015-03-26 11:00:00,17.13,17.13,17.02,17.09,98400.0,16.0206,16.0206,15.9178,15.9832,98400.0
2015-03-26 11:30:00,17.09,17.31,17.09,17.31,187200.0,15.9832,16.189,15.9832,16.189,187200.0
2015-03-26 12:00:00,17.3,17.3,17.2,17.22,52800.0,16.1796,16.1796,16.0861,16.1048,52800.0
2015-03-26 12:30:00,17.22,17.29,17.19,17.27,84800.0,16.1048,16.1703,16.0767,16.1516,84800.0
2015-03-26 13:00:00,17.28,17.28,17.12,17.23,197600.0,16.1609,16.1609,16.0113,16.1142,197600.0
2015-03-26 13:30:00,17.22,17.4,17.22,17.37,156000.0,16.1048,16.2731,16.1048,16.2451,156000.0
2015-03-26 14:00:00,17.36,17.36,17.22,17.24,140800.0,16.2357,16.2357,16.1048,16.1235,140800.0
2015-03-26 14:30:00,17.27,17.33,17.2,17.22,86400.0,16.1516,16.2077,16.0861,16.1048,86400.0
2015-03-26 15:00:00,17.2,17.23,17.18,17.21,105600.0,16.0861,16.1142,16.0674,16.0954,105600.0
2015-03-26 15:30:00,17.22,17.32,17.15,17.18,209600.0,16.1048,16.1983,16.0393,16.0674,209600.0
2015-03-27 09:30:00,17.13,17.26,17.11,17.19,151200.0,16.0206,16.1422,16.0019,16.0767,151200.0
2015-03-27 10:00:00,17.22,17.25,17.04,17.17,176000.0,16.1048,16.1329,15.9365,16.058,176000.0
2015-03-27 10:30:00,17.17,17.29,17.08,17.29,66400.0,16.058,16.1703,15.9739,16.1703,66400.0
2015-03-27 11:00:00,17.29,17.31,17.21,17.21,52000.0,16.1703,16.189,16.0954,16.0954,52000.0
2015-03-27 11:30:00,17.22,17.24,17.14,17.15,85600.0,16.1048,16.1235,16.03,16.0393,85600.0
2015-03-27 12:00:00,17.2,17.2,17.15,17.15,66400.0,16.0861,16.0861,16.0393,16.0393,66400.0
2015-03-27 12:30:00,17.14,17.23,17.14,17.21,53600.0,16.03,16.1142,16.03,16.0954,53600.0
2015-03-27 13:00:00,17.22,17.22,17.15,17.19,42400.0,16.1048,16.1048,16.0393,16.0767,42400.0
2015-03-27 13:30:00,17.21,17.24,17.16,17.22,50400.0,16.0954,16.1235,16.0487,16.1048,50400.0
2015-03-27 14:00:00,17.22,17.22,17.18,17.19,28800.0,16.1048,16.1048,16.0674,16.0767,28800.0
2015-03-27 14:30:00,17.19,17.2,17.16,17.17,48000.0,16.0767,16.0861,16.0487,16.058,48000.0
2015-03-27 15:00:00,17.19,17.25,17.16,17.18,130400.0,16.0767,16.1329,16.0487,16.0674,130400.0
2015-03-27 15:30:00,17.18,17.31,17.18,17.26,311200.0,16.0674,16.189,16.0674,16.1422,311200.0
2015-03-30 09:30:00,17.7,18.06,17.7,18.02,663200.0,16.5537,16.8904,16.5537,16.853,663200.0
2015-03-30 10:00:00,18.02,18.07,17.96,17.99,203200.0,16.853,16.8998,16.7969,16.8249,203200.0
2015-03-30 10:30:00,18.0,18.07,17.97,18.03,113600.0,16.8343,16.8998,16.8062,16.8623,113600.0
2015-03-30 11:00:00,18.05,18.05,17.98,18.04,135200.0,16.881,16.881,16.8156,16.8717,135200.0
2015-03-30 11:30:00,18.04,18.05,18.0,18.03,42400.0,16.8717,16.881,16.8343,16.8623,42400.0
2015-03-30 12:00:00,18.02,18.1,18.02,18.06,62400.0,16.853,16.9278,16.853,16.8904,62400.0
2015-03-30 12:30:00,18.05,18.09,18.05,18.08,43200.0,16.881,16.9185,16.881,16.9091,43200.0
2015-03-30 13:00:00,18.08,18.12,18.08,18.09,90400.0,16.9091,16.9465,16.9091,16.9185,90400.0
2015-03-30 13:30:00,18.11,18.12,18.03,18.06,135200.0,16.9372,16.9465,16.8623,16.8904,135200.0
2015-03-30 14:00:00,18.08,18.11,18.07,18.08,93600.0,16.9091,16.9372,16.8998,16.9091,93600.0
2015-03-30 14:30:00,18.1,18.11,18.08,18.11,49600.0,16.9278,16.9372,16.9091,16.9372,49600.0
2015-03-30 15:00:00,18.11,18.11,18.04,18.06,108800.0,16.9372,16.9372,16.8717,16.8904,108800.0
2015-03-30 15:30:00,18.06,18.09,18.01,18.01,200800.0,16.8904,16.9185,16.8436,16.8436,200800.0
2015-03-31 09:30:00,17.74,17.83,17.64,17.73,302400.0,16.5911,16.6753,16.4976,16.5818,302400.0
2015-03-31 10:00:00,17.74,17.83,17.73,17.79,99200.0,16.5911,16.6753,16.5818,16.6379,99200.0
2015-03-31 10:30:00,17.82,17.86,17.8,17.8,33600.0,16.6659,16.7034,16.6472,16.6472,33600.0
2015-03-31 11:00:00,17.81,17.91,17.81,17.88,52800.0,16.6566,16.7501,16.6566,16.7221,52800.0
2015-03-31 11:30:00,17.83,17.84,17.72,17.72,63200.0,16.6753,16.6846,16.5724,16.5724,63200.0
2015-03-31 12:00:00,17.69,17.73,17.66,17.71,70400.0,16.5444,16.5818,16.5163,16.5631,70400.0
2015-03-31 12:30:00,17.72,17.75,17.72,17.72,20000.0,16.5724,16.6005,16.5724,16.5724,20000.0
2015-03-31 13:00:00,17.76,17.81,17.76,17.79,20800.0,16.6098,16.6566,16.6098,16.6379,20800.0
2015-03-31 13:30:00,17.81,17.85,17.74,17.74,15200.0,16.6566,16.694,16.5911,16.5911,15200.0
2015-03-31 14:00:00,17.74,17.78,17.74,17.77,10400.0,16.5911,16.6285,16.5911,16.6192,10400.0
2015-03-31 14:30:00,17.72,17.76,17.7,17.76,24000.0,16.5724,16.6098,16.5537,16.6098,24000.0
2015-03-31 15:00:00,17.74,17.74,17.45,17.49,196000.0,16.5911,16.5911,16.3199,16.3573,196000.0
2015-03-31 15:30:00,17.48,17.56,17.42,17.47,439200.0,16.348,16.4228,16.2918,16.3386,439200.0
2015-04-01 09:30:00,17.46,17.46,16.88,16.95,448800.0,16.3293,16.3293,15.7868,15.8523,448800.0
2015-04-01 10:00:00,16.95,17.08,16.92,17.04,226400.0,15.8523,15.9739,15.8242,15.9365,226400.0
2015-04-01 10:30:00,17.07,17.24,16.95,17.2,197600.0,15.9645,16.1235,15.8523,16.0861,197600.0
2015-04-01 11:00:00,17.2,17.28,17.16,17.17,76800.0,16.0861,16.1609,16.0487,16.058,76800.0
2015-04-01 11:30:00,17.18,17.23,17.11,17.17,40800.0,16.0674,16.1142,16.0019,16.058,40800.0
2015-04-01 12:00:00,17.14,17.15,17.05,17.15,189600.0,16.03,16.0393,15.9458,16.0393,189600.0
2015-04-01 12:30:00,17.12,17.2,17.12,17.18,197600.0,16.0113,16.0861,16.0113,16.0674,197600.0
2015-04-01 13:00:00,17.15,17.19,17.14,17.17,42400.0,16.0393,16.0767,16.03,16.058,42400.0
2015-04-01 13:30:00,17.19,17.3,17.19,17.25,97600.0,16.0767,16.1796,16.0767,16.1329,97600.0
2015-04-01 14:00:00,17.26,17.26,17.11,17.13,206400.0,16.1422,16.1422,16.0019,16.0206,206400.0
2015-04-01 14:30:00,17.09,17.2,17.08,17.17,65600.0,15.9832,16.0861,15.9739,16.058,65600.0
2015-04-01 15:00:00,17.16,17.16,17.06,17.12,118400.0,16.0487,16.0487,15.9552,16.0113,118400.0
2015-04-01 15:30:00,17.12,17.22,17.09,17.22,138400.0,16.0113,16.1048,15.9832,16.1048,138400.0
2015-04-02 09:30:00,17.2,17.51,17.13,17.48,461600.0,16.0861,16.376,16.0206,16.348,461600.0
2015-04-02 10:00:00,17.52,17.56,17.41,17.42,122400.0,16.3854,16.4228,16.2825,16.2918,122400.0
2015-04-02 10:30:00,17.43,17.43,17.37,17.39,44000.0,16.3012,16.3012,16.2451,16.2638,44000.0
2015-04-02 11:00:00,17.36,17.42,17.36,17.41,129600.0,16.2357,16.2918,16.2357,16.2825,129600.0
2015-04-02 11:30:00,17.41,17.41,17.31,17.31,39200.0,16.2825,16.2825,16.189,16.189,39200.0
2015-04-02 12:00:00,17.3,17.3,17.2,17.27,45600.0,16.1796,16.1796,16.0861,16.1516,45600.0
2015-04-02 12:30:00,17.3,17.34,17.29,17.31,25600.0,16.1796,16.217,16.1703,16.189,25600.0
2015-04-02 13:00:00,17.31,17.38,17.31,17.37,22400.0,16.189,16.2544,16.189,16.2451,22400.0
2015-04-02 13:30:00,17.37,17.38,17.33,17.38,30400.0,16.2451,16.2544,16.2077,16.2544,30400.0
2015-04-02 14:00:00,17.39,17.47,17.39,17.44,68000.0,16.2638,16.3386,16.2638,16.3106,68000.0
2015-04-02 14:30:00,17.43,17.43,17.34,17.37,65600.0,16.3012,16.3012,16.217,16.2451,65600.0
2015-04-02 15:00:00,17.37,17.39,17.33,17.39,41600.0,16.2451,16.2638,16.2077,16.2638,41600.0
2015-04-02 15:30:00,17.39,17.48,17.37,17.41,149600.0,16.2638,16.348,16.2451,16.2825,149600.0
2015-04-06 09:30:00,17.08,17.44,17.02,17.41,671200.0,15.9739,16.3106,15.9178,16.2825,671200.0
2015-04-06 10:00:00,17.45,17.64,17.42,17.64,208000.0,16.3199,16.4976,16.2918,16.4976,208000.0
2015-04-06 10:30:00,17.66,17.7,17.62,17.67,1071200.0,16.5163,16.5537,16.4789,16.5257,1071200.0
2015-04-06 11:00:00,17.69,17.72,17.56,17.72,437600.0,16.5444,16.5724,16.4228,16.5724,437600.0
2015-04-06 11:30:00,17.72,17.79,17.7,17.77,78400.0,16.5724,16.6379,16.5537,16.6192,78400.0
2015-04-06 12:00:00,17.78,17.88,17.77,17.86,85600.0,16.6285,16.7221,16.6192,16.7034,85600.0
2015-04-06 12:30:00,17.85,17.87,17.83,17.87,77600.0,16.694,16.7127,16.6753,16.7127,77600.0
2015-04-06 13:00:00,17.87,17.91,17.87,17.9,70400.0,16.7127,16.7501,16.7127,16.7408,70400.0
2015-04-06 13:30:00,17.92,17.92,17.86,17.88,165600.0,16.7595,16.7595,16.7034,16.7221,165600.0
2015-04-06 14:00:00,17.88,17.9,17.85,17.88,126400.0,16.7221,16.7408,16.694,16.7221,126400.0
2015-04-06 14:30:00,17.88,17.92,17.88,17.89,72800.0,16.7221,16.7595,16.7221,16.7314,72800.0
2015-04-06 15:00:00,17.89,17.91,17.81,17.82,165600.0,16.7314,16.7501,16.6566,16.6659,165600.0
2015-04-06 15:30:00,17.84,17.84,17.74,17.74,191200.0,16.6846,16.6846,16.5911,16.5911,191200.0
2015-04-07 09:30:00,17.82,18.0,17.76,17.87,288000.0,16.6659,16.8343,16.6098,16.7127,288000.0
2015-04-07 10:00:00,17.89,17.97,17.82,17.96,127200.0,16.7314,16.8062,16.6659,16.7969,127200.0
2015-04-07 10:30:00,17.97,18.05,17.95,17.98,98400.0,16.8062,16.881,16.7875,16.8156,98400.0
2015-04-07 11:00:00,17.99,18.0,17.93,17.96,104000.0,16.8249,16.8343,16.7688,16.7969,104000.0
2015-04-07 11:30:00,17.99,18.02,17.98,18.0,42400.0,16.8249,16.853,16.8156,16.8343,42400.0
2015-04-07 12:00:00,18.01,18.04,18.0,18.04,29600.0,16.8436,16.8717,16.8343,16.8717,29600.0
2015-04-07 12:30:00,18.04,18.04,17.96,17.98,44800.0,16.8717,16.8717,16.7969,16.8156,44800.0
2015-04-07 13:00:00,17.98,18.04,17.98,18.02,42400.0,16.8156,16.8717,16.8156,16.853,42400.0
2015-04-07 13:30:00,18.01,18.02,17.96,17.96,40000.0,16.8436,16.853,16.7969,16.7969,40000.0
2015-04-07 14:00:00,17.98,18.01,17.98,18.0,31200.0,16.8156,16.8436,16.8156,16.8343,31200.0
2015-04-07 14:30:00,18.02,18.02,17.96,17.96,55200.0,16.853,16.853,16.7969,16.7969,55200.0
2015-04-07 15:00:00,17.96,17.97,17.86,17.9,76800.0,16.7969,16.8062,16.7034,16.7408,76800.0
2015-04-07 15:30:00,17.88,17.88,17.71,17.71,212000.0,16.7221,16.7221,16.5631,16.5631,212000.0
2015-04-08 09:30:00,17.79,18.03,17.78,18.0,229600.0,16.6379,16.8623,16.6285,16.8343,229600.0
2015-04-08 10:00:00,18.01,18.04,17.91,17.97,65600.0,16.8436,16.8717,16.7501,16.8062,65600.0
2015-04-08 10:30:00,17.88,17.88,17.67,17.78,154400.0,16.7221,16.7221,16.5257,16.6285,154400.0
2015-04-08 11:00:00,17.77,17.86,17.77,17.8,220000.0,16.6192,16.7034,16.6192,16.6472,220000.0
2015-04-08 11:30:00,17.83,17.89,17.77,17.85,99200.0,16.6753,16.7314,16.6192,16.694,99200.0
2015-04-08 12:00:00,17.85,17.85,17.81,17.81,13600.0,16.694,16.694,16.6566,16.6566,13600.0
2015-04-08 12:30:00,17.81,17.85,17.81,17.81,9600.0,16.6566,16.694,16.6566,16.6566,9600.0
2015-04-08 13:00:00,17.83,17.83,17.76,17.78,23200.0,16.6753,16.6753,16.6098,16.6285,23200.0
2015-04-08 13:30:00,17.78,17.82,17.75,17.81,47200.0,16.6285,16.6659,16.6005,16.6566,47200.0
2015-04-08 14:00:00,17.76,17.94,17.57,17.85,436000.0,16.6098,16.7782,16.4321,16.694,436000.0
2015-04-08 14:30:00,17.83,17.86,17.73,17.75,167200.0,16.6753,16.7034,16.5818,16.6005,167200.0
2015-04-08 15:00:00,17.78,17.8,17.72,17.8,58400.0,16.6285,16.6472,16.5724,16.6472,58400.0
2015-04-08 15:30:00,17.78,17.86,17.76,17.81,130400.0,16.6285,16.7034,16.6098,16.6566,130400.0
2015-04-09 09:30:00,17.79,18.0,17.74,17.79,329600.0,16.6379,16.8343,16.5911,16.6379,329600.0
2015-04-09 10:00:00,17.84,17.88,17.7,17.8,107200.0,16.6846,16.7221,16.5537,16.6472,107200.0
2015-04-09 10:30:00,17.8,17.8,17.63,17.69,145600.0,16.6472,16.6472,16.4882,16.5444,145600.0
2015-04-09 11:00:00,17.7,17.74,17.57,17.67,28800.0,16.5537,16.5911,16.4321,16.5257,28800.0
2015-04-09 11:30:00,17.72,17.75,17.71,17.73,12800.0,16.5724,16.6005,16.5631,16.5818,12800.0
2015-04-09 12:00:00,17.75,17.86,17.74,17.83,42400.0,16.6005,16.7034,16.5911,16.6753,42400.0
2015-04-09 12:30:00,17.82,17.84,17.79,17.84,40000.0,16.6659,16.6846,16.6379,16.6846,40000.0
2015-04-09 13:00:00,17.85,17.88,17.82,17.85,44800.0,16.694,16.7221,16.6659,16.694,44800.0
2015-04-09 13:30:00,17.83,17.83,17.77,17.82,30400.0,16.6753,16.6753,16.6192,16.6659,30400.0
2015-04-09 14:00:00,17.81,17.82,17.78,17.8,4800.0,16.6566,16.6659,16.6285,16.6472,4800.0
2015-04-09 14:30:00,17.81,17.88,17.81,17.88,64000.0,16.6566,16.7221,16.6566,16.7221,64000.0
2015-04-09 15:00:00,17.88,18.04,17.88,18.04,275200.0,16.7221,16.8717,16.7221,16.8717,275200.0
2015-04-09 15:30:00,18.06,18.06,17.95,17.98,171200.0,16.8904,16.8904,16.7875,16.8156,171200.0
2015-04-10 09:30:00,18.09,18.09,17.93,18.03,144800.0,16.9185,16.9185,16.7688,16.8623,144800.0
2015-04-10 10:00:00,18.04,18.13,18.04,18.1,92800.0,16.8717,16.9559,16.8717,16.9278,92800.0
2015-04-10 10:30:00,18.12,18.2,18.12,18.17,189600.0,16.9465,17.0213,16.9465,16.9933,189600.0
2015-04-10 11:00:00,18.16,18.26,18.16,18.25,84000.0,16.9839,17.0774,16.9839,17.0681,84000.0
2015-04-10 11:30:00,18.24,18.28,18.19,18.21,63200.0,17.0587,17.0962,17.012,17.0307,63200.0
2015-04-10 12:00:00,18.2,18.21,18.19,18.2,30400.0,17.0213,17.0307,17.012,17.0213,30400.0
2015-04-10 12:30:00,18.21,18.23,18.21,18.21,30400.0,17.0307,17.0494,17.0307,17.0307,30400.0
2015-04-10 13:00:00,18.23,18.23,18.19,18.2,16800.0,17.0494,17.0494,17.012,17.0213,16800.0
2015-04-10 13:30:00,18.21,18.26,18.21,18.25,38400.0,17.0307,17.0774,17.0307,17.0681,38400.0
2015-04-10 14:00:00,18.25,18.28,18.24,18.28,12000.0,17.0681,17.0962,17.0587,17.0962,12000.0
2015-04-10 14:30:00,18.22,18.31,18.22,18.31,49600.0,17.04,17.1242,17.04,17.1242,49600.0
2015-04-10 15:00:00,18.28,18.28,18.23,18.25,61600.0,17.0962,17.0962,17.0494,17.0681,61600.0
2015-04-10 15:30:00,18.25,18.3,18.25,18.28,140800.0,17.0681,17.1149,17.0681,17.0962,140800.0
2015-04-13 09:30:00,18.26,18.42,18.25,18.41,147200.0,17.0774,17.2271,17.0681,17.2177,147200.0
2015-04-13 10:00:00,18.4,18.43,18.35,18.41,53600.0,17.2084,17.2364,17.1616,17.2177,53600.0
2015-04-13 10:30:00,18.4,18.41,18.34,18.37,38400.0,17.2084,17.2177,17.1523,17.1803,38400.0
2015-04-13 11:00:00,18.36,18.37,18.36,18.37,3200.0,17.171,17.1803,17.171,17.1803,3200.0
2015-04-13 11:30:00,18.37,18.39,18.32,18.33,16800.0,17.1803,17.199,17.1336,17.1429,16800.0
2015-04-13 12:00:00,18.34,18.34,18.26,18.27,36800.0,17.1523,17.1523,17.0774,17.0868,36800.0
2015-04-13 12:30:00,18.28,18.31,18.28,18.3,71200.0,17.0962,17.1242,17.0962,17.1149,71200.0
2015-04-13 13:00:00,18.31,18.31,18.18,18.19,58400.0,17.1242,17.1242,17.0026,17.012,58400.0
2015-04-13 13:30:00,18.18,18.2,18.12,18.19,72000.0,17.0026,17.0213,16.9465,17.012,72000.0
2015-04-13 14:00:00,18.19,18.2,18.15,18.15,8000.0,17.012,17.0213,16.9746,16.9746,8000.0
2015-04-13 14:30:00,18.17,18.2,18.06,18.1,72000.0,16.9933,17.0213,16.8904,16.9278,72000.0
2015-04-13 15:00:00,18.09,18.17,18.03,18.05,36000.0,16.9185,16.9933,16.8623,16.881,36000.0
2015-04-13 15:30:00,18.07,18.1,18.03,18.05,101600.0,16.8998,16.9278,16.8623,16.881,101600.0
2015-04-14 09:30:00,18.05,18.21,17.99,18.02,337600.0,16.881,17.0307,16.8249,16.853,337600.0
2015-04-14 10:00:00,18.0,18.01,17.82,17.91,455200.0,16.8343,16.8436,16.6659,16.7501,455200.0
2015-04-14 10:30:00,17.92,17.98,17.84,17.95,54400.0,16.7595,16.8156,16.6846,16.7875,54400.0
2015-04-14 11:00:00,17.95,18.18,17.95,18.1,136000.0,16.7875,17.0026,16.7875,16.9278,136000.0
2015-04-14 11:30:00,18.15,18.16,18.12,18.15,8800.0,16.9746,16.9839,16.9465,16.9746,8800.0
2015-04-14 12:00:00,18.16,18.22,18.16,18.2,51200.0,16.9839,17.04,16.9839,17.0213,51200.0
2015-04-14 12:30:00,18.21,18.33,18.21,18.27,69600.0,17.0307,17.1429,17.0307,17.0868,69600.0
2015-04-14 13:00:00,18.27,18.28,18.23,18.24,40000.0,17.0868,17.0962,17.0494,17.0587,40000.0
2015-04-14 13:30:00,18.27,18.27,18.19,18.23,27200.0,17.0868,17.0868,17.012,17.0494,27200.0
2015-04-14 14:00:00,18.22,18.22,18.2,18.22,20800.0,17.04,17.04,17.0213,17.04,20800.0
2015-04-14 14:30:00,18.23,18.23,18.16,18.23,58400.0,17.0494,17.0494,16.9839,17.0494,58400.0
2015-04-14 15:00:00,18.24,18.29,18.22,18.23,41600.0,17.0587,17.1055,17.04,17.0494,41600.0
2015-04-14 15:30:00,18.22,18.27,18.15,18.22,104000.0,17.04,17.0868,16.9746,17.04,104000.0
2015-04-15 09:30:00,18.4,18.55,18.38,18.5,256000.0,17.2084,17.3487,17.1897,17.3019,256000.0
2015-04-15 10:00:00,18.5,18.53,18.44,18.44,52000.0,17.3019,17.33,17.2458,17.2458,52000.0
2015-04-15 10:30:00,18.46,18.51,18.46,18.51,13600.0,17.2645,17.3113,17.2645,17.3113,13600.0
2015-04-15 11:00:00,18.51,18.51,18.38,18.39,49600.0,17.3113,17.3113,17.1897,17.199,49600.0
2015-04-15 11:30:00,18.39,18.41,18.33,18.4,34400.0,17.199,17.2177,17.1429,17.2084,34400.0
2015-04-15 12:00:00,18.39,18.43,18.38,18.42,11200.0,17.199,17.2364,17.1897,17.2271,11200.0
2015-04-15 12:30:00,18.41,18.44,18.35,18.44,27200.0,17.2177,17.2458,17.1616,17.2458,27200.0
2015-04-15 13:00:00,18.43,18.54,18.42,18.53,48800.0,17.2364,17.3393,17.2271,17.33,48800.0
2015-04-15 13:30:00,18.53,18.54,18.48,18.48,60000.0,17.33,17.3393,17.2832,17.2832,60000.0
2015-04-15 14:00:00,18.5,18.59,18.5,18.53,74400.0,17.3019,17.3861,17.3019,17.33,74400.0
2015-04-15 14:30:00,18.53,18.58,18.52,18.57,78400.0,17.33,17.3767,17.3206,17.3674,78400.0
2015-04-15 15:00:00,18.54,18.55,18.49,18.55,113600.0,17.3393,17.3487,17.2926,17.3487,113600.0
2015-04-15 15:30:00,18.54,18.54,18.4,18.43,96000.0,17.3393,17.3393,17.2084,17.2364,96000.0
2015-04-16 09:30:00,18.37,18.45,18.3,18.4,158400.0,17.1803,17.2551,17.1149,17.2084,158400.0
2015-04-16 10:00:00,18.38,18.42,18.34,18.34,47200.0,17.1897,17.2271,17.1523,17.1523,47200.0
2015-04-16 10:30:00,18.33,18.44,18.31,18.42,27200.0,17.1429,17.2458,17.1242,17.2271,27200.0
2015-04-16 11:00:00,18.4,18.46,18.4,18.42,79200.0,17.2084,17.2645,17.2084,17.2271,79200.0
2015-04-16 11:30:00,18.43,18.43,18.34,18.39,28000.0,17.2364,17.2364,17.1523,17.199,28000.0
2015-04-16 12:00:00,18.43,18.47,18.42,18.43,24800.0,17.2364,17.2738,17.2271,17.2364,24800.0
2015-04-16 12:30:00,18.44,18.44,18.39,18.39,17600.0,17.2458,17.2458,17.199,17.199,17600.0
2015-04-16 13:00:00,18.42,18.48,18.42,18.43,16800.0,17.2271,17.2832,17.2271,17.2364,16800.0
2015-04-16 13:30:00,18.47,18.61,18.47,18.6,73600.0,17.2738,17.4048,17.2738,17.3954,73600.0
2015-04-16 14:00:00,18.63,18.63,18.56,18.58,41600.0,17.4235,17.4235,17.358,17.3767,41600.0
2015-04-16 14:30:00,18.59,18.59,18.56,18.56,32800.0,17.3861,17.3861,17.358,17.358,32800.0
2015-04-16 15:00:00,18.54,18.54,18.44,18.45,61600.0,17.3393,17.3393,17.2458,17.2551,61600.0
2015-04-16 15:30:00,18.46,18.5,18.42,18.44,93600.0,17.2645,17.3019,17.2271,17.2458,93600.0
2015-04-17 09:30:00,17.99,18.01,17.6,17.76,467200.0,16.8249,16.8436,16.4602,16.6098,467200.0
2015-04-17 10:00:00,17.71,17.73,17.58,17.66,338400.0,16.5631,16.5818,16.4415,16.5163,338400.0
2015-04-17 10:30:00,17.65,17.75,17.6,17.61,212800.0,16.507,16.6005,16.4602,16.4695,212800.0
2015-04-17 11:00:00,17.6,17.67,17.57,17.64,208800.0,16.4602,16.5257,16.4321,16.4976,208800.0
2015-04-17 11:30:00,17.65,17.7,17.6,17.7,163200.0,16.507,16.5537,16.4602,16.5537,163200.0
2015-04-17 12:00:00,17.7,17.71,17.63,17.63,92000.0,16.5537,16.5631,16.4882,16.4882,92000.0
2015-04-17 12:30:00,17.65,17.69,17.63,17.67,80800.0,16.507,16.5444,16.4882,16.5257,80800.0
2015-04-17 13:00:00,17.67,17.7,17.63,17.63,44000.0,16.5257,16.5537,16.4882,16.4882,44000.0
2015-04-17 13:30:00,17.61,17.61,17.39,17.43,294400.0,16.4695,16.4695,16.2638,16.3012,294400.0
2015-04-17 14:00:00,17.45,17.46,17.34,17.44,319200.0,16.3199,16.3293,16.217,16.3106,319200.0
2015-04-17 14:30:00,17.43,17.48,17.4,17.45,104800.0,16.3012,16.348,16.2731,16.3199,104800.0
2015-04-17 15:00:00,17.46,17.53,17.43,17.5,164800.0,16.3293,16.3947,16.3012,16.3667,164800.0
2015-04-17 15:30:00,17.52,17.68,17.51,17.59,456800.0,16.3854,16.535,16.376,16.4508,456800.0
2015-04-20 09:30:00,17.95,18.28,17.95,18.23,831200.0,16.7875,17.0962,16.7875,17.0494,831200.0
2015-04-20 10:00:00,18.24,18.28,18.18,18.22,209600.0,17.0587,17.0962,17.0026,17.04,209600.0
2015-04-20 10:30:00,18.24,18.31,18.22,18.31,211200.0,17.0587,17.1242,17.04,17.1242,211200.0
2015-04-20 11:00:00,18.31,18.36,18.27,18.29,105600.0,17.1242,17.171,17.0868,17.1055,105600.0
2015-04-20 11:30:00,18.29,18.3,18.25,18.28,76000.0,17.1055,17.1149,17.0681,17.0962,76000.0
2015-04-20 12:00:00,18.27,18.27,18.25,18.27,130400.0,17.0868,17.0868,17.0681,17.0868,130400.0
2015-04-20 12:30:00,18.26,18.26,18.22,18.24,260000.0,17.0774,17.0774,17.04,17.0587,260000.0
2015-04-20 13:00:00,18.24,18.28,18.2,18.2,96800.0,17.0587,17.0962,17.0213,17.0213,96800.0
2015-04-20 13:30:00,18.21,18.23,18.18,18.19,42400.0,17.0307,17.0494,17.0026,17.012,42400.0
2015-04-20 14:00:00,18.19,18.19,18.15,18.19,56800.0,17.012,17.012,16.9746,17.012,56800.0
2015-04-20 14:30:00,18.18,18.22,18.17,18.2,27200.0,17.0026,17.04,16.9933,17.0213,27200.0
2015-04-20 15:00:00,18.21,18.25,18.21,18.24,76000.0,17.0307,17.0681,17.0307,17.0587,76000.0
2015-04-20 15:30:00,18.24,18.25,18.17,18.18,268800.0,17.0587,17.0681,16.9933,17.0026,268800.0
2015-04-21 09:30:00,18.39,18.45,18.12,18.13,380000.0,17.199,17.2551,16.9465,16.9559,380000.0
2015-04-21 10:00:00,18.15,18.18,18.06,18.13,132800.0,16.9746,17.0026,16.8904,16.9559,132800.0
2015-04-21 10:30:00,18.09,18.09,17.96,18.04,110400.0,16.9185,16.9185,16.7969,16.8717,110400.0
2015-04-21 11:00:00,18.07,18.09,18.03,18.05,34400.0,16.8998,16.9185,16.8623,16.881,34400.0
2015-04-21 11:30:00,18.02,18.04,17.95,17.97,99200.0,16.853,16.8717,16.7875,16.8062,99200.0
2015-04-21 12:00:00,17.97,18.0,17.95,18.0,24000.0,16.8062,16.8343,16.7875,16.8343,24000.0
2015-04-21 12:30:00,17.99,18.01,17.97,17.98,44800.0,16.8249,16.8436,16.8062,16.8156,44800.0
2015-04-21 13:00:00,18.02,18.06,18.0,18.05,27200.0,16.853,16.8904,16.8343,16.881,27200.0
2015-04-21 13:30:00,18.04,18.04,17.94,17.94,48000.0,16.8717,16.8717,16.7782,16.7782,48000.0
2015-04-21 14:00:00,17.92,18.01,17.87,18.01,81600.0,16.7595,16.8436,16.7127,16.8436,81600.0
2015-04-21 14:30:00,18.03,18.03,17.97,17.98,44800.0,16.8623,16.8623,16.8062,16.8156,44800.0
2015-04-21 15:00:00,17.96,17.97,17.9,17.91,36000.0,16.7969,16.8062,16.7408,16.7501,36000.0
2015-04-21 15:30:00,17.91,17.97,17.88,17.95,120800.0,16.7501,16.8062,16.7221,16.7875,120800.0
2015-04-22 09:30:00,18.07,18.13,17.83,17.88,300800.0,16.8998,16.9559,16.6753,16.7221,300800.0
2015-04-22 10:00:00,17.88,17.96,17.74,17.86,217600.0,16.7221,16.7969,16.5911,16.7034,217600.0
2015-04-22 10:30:00,17.88,18.1,17.84,18.09,164800.0,16.7221,16.9278,16.6846,16.9185,164800.0
2015-04-22 11:00:00,18.09,18.11,18.02,18.04,121600.0,16.9185,16.9372,16.853,16.8717,121600.0
2015-04-22 11:30:00,18.05,18.08,18.02,18.03,29600.0,16.881,16.9091,16.853,16.8623,29600.0
2015-04-22 12:00:00,18.0,18.0,17.98,18.0,36000.0,16.8343,16.8343,16.8156,16.8343,36000.0
2015-04-22 12:30:00,18.04,18.1,18.02,18.07,65600.0,16.8717,16.9278,16.853,16.8998,65600.0
2015-04-22 13:00:00,18.07,18.11,18.05,18.11,52800.0,16.8998,16.9372,16.881,16.9372,52800.0
2015-04-22 13:30:00,18.09,18.18,18.09,18.15,110400.0,16.9185,17.0026,16.9185,16.9746,110400.0
2015-04-22 14:00:00,18.16,18.2,18.16,18.18,24000.0,16.9839,17.0213,16.9839,17.0026,24000.0
2015-04-22 14:30:00,18.16,18.2,18.16,18.16,24800.0,16.9839,17.0213,16.9839,16.9839,24800.0
2015-04-22 15:00:00,18.18,18.23,18.16,18.23,20000.0,17.0026,17.0494,16.9839,17.0494,20000.0
2015-04-22 15:30:00,18.23,18.23,18.14,18.19,211200.0,17.0494,17.0494,16.9652,17.012,211200.0
2015-04-23 09:30:00,18.0,18.13,17.94,18.12,146400.0,16.8343,16.9559,16.7782,16.9465,146400.0
2015-04-23 10:00:00,18.12,18.19,18.03,18.12,73600.0,16.9465,17.012,16.8623,16.9465,73600.0
2015-04-23 10:30:00,18.15,18.19,18.12,18.12,264800.0,16.9746,17.012,16.9465,16.9465,264800.0
2015-04-23 11:00:00,18.13,18.21,18.13,18.16,47200.0,16.9559,17.0307,16.9559,16.9839,47200.0
2015-04-23 11:30:00,18.18,18.38,18.14,18.36,143200.0,17.0026,17.1897,16.9652,17.171,143200.0
2015-04-23 12:00:00,18.35,18.38,18.31,18.37,76800.0,17.1616,17.1897,17.1242,17.1803,76800.0
2015-04-23 12:30:00,18.34,18.48,18.33,18.46,412000.0,17.1523,17.2832,17.1429,17.2645,412000.0
2015-04-23 13:00:00,18.46,18.47,18.41,18.44,88000.0,17.2645,17.2738,17.2177,17.2458,88000.0
2015-04-23 13:30:00,18.44,18.45,18.4,18.44,164000.0,17.2458,17.2551,17.2084,17.2458,164000.0
2015-04-23 14:00:00,18.42,18.47,18.42,18.43,29600.0,17.2271,17.2738,17.2271,17.2364,29600.0
2015-04-23 14:30:00,18.4,18.41,18.37,18.41,43200.0,17.2084,17.2177,17.1803,17.2177,43200.0
2015-04-23 15:00:00,18.4,18.49,18.4,18.43,95200.0,17.2084,17.2926,17.2084,17.2364,95200.0
2015-04-23 15:30:00,18.42,18.42,18.28,18.29,164800.0,17.2271,17.2271,17.0962,17.1055,164800.0
2015-04-24 09:30:00,18.33,18.34,18.11,18.28,522400.0,17.1429,17.1523,16.9372,17.0962,522400.0
2015-04-24 10:00:00,18.27,18.31,18.19,18.28,103200.0,17.0868,17.1242,17.012,17.0962,103200.0
2015-04-24 10:30:00,18.28,18.3,18.23,18.26,121600.0,17.0962,17.1149,17.0494,17.0774,121600.0
2015-04-24 11:00:00,18.27,18.32,18.25,18.3,92000.0,17.0868,17.1336,17.0681,17.1149,92000.0
2015-04-24 11:30:00,18.32,18.36,18.28,18.31,40000.0,17.1336,17.171,17.0962,17.1242,40000.0
2015-04-24 12:00:00,18.31,18.4,18.31,18.4,56000.0,17.1242,17.2084,17.1242,17.2084,56000.0
2015-04-24 12:30:00,18.39,18.42,18.35,18.36,63200.0,17.199,17.2271,17.1616,17.171,63200.0
2015-04-24 13:00:00,18.35,18.38,18.32,18.37,56000.0,17.1616,17.1897,17.1336,17.1803,56000.0
2015-04-24 13:30:00,18.37,18.39,18.35,18.38,52000.0,17.1803,17.199,17.1616,17.1897,52000.0
2015-04-24 14:00:00,18.38,18.38,18.34,18.36,47200.0,17.1897,17.1897,17.1523,17.171,47200.0
2015-04-24 14:30:00,18.36,18.38,18.27,18.28,48800.0,17.171,17.1897,17.0868,17.0962,48800.0
2015-04-24 15:00:00,18.28,18.32,18.27,18.3,58400.0,17.0962,17.1336,17.0868,17.1149,58400.0
2015-04-24 15:30:00,18.31,18.35,18.3,18.34,390400.0,17.1242,17.1616,17.1149,17.1523,390400.0
2015-04-27 09:30:00,18.62,18.63,18.42,18.52,300000.0,17.4141,17.4235,17.2271,17.3206,300000.0
2015-04-27 10:00:00,18.56,18.58,18.53,18.55,24800.0,17.358,17.3767,17.33,17.3487,24800.0
2015-04-27 10:30:00,18.55,18.56,18.43,18.48,44000.0,17.3487,17.358,17.2364,17.2832,44000.0
2015-04-27 11:00:00,18.46,18.5,18.42,18.48,226400.0,17.2645,17.3019,17.2271,17.2832,226400.0
2015-04-27 11:30:00,18.48,18.51,18.44,18.44,21600.0,17.2832,17.3113,17.2458,17.2458,21600.0
2015-04-27 12:00:00,18.45,18.45,18.26,18.32,45600.0,17.2551,17.2551,17.0774,17.1336,45600.0
2015-04-27 12:30:00,18.34,18.34,18.21,18.24,247200.0,17.1523,17.1523,17.0307,17.0587,247200.0
2015-04-27 13:00:00,18.27,18.31,18.21,18.25,58400.0,17.0868,17.1242,17.0307,17.0681,58400.0
2015-04-27 13:30:00,18.29,18.35,18.29,18.31,30400.0,17.1055,17.1616,17.1055,17.1242,30400.0
2015-04-27 14:00:00,18.31,18.35,18.28,18.35,18400.0,17.1242,17.1616,17.0962,17.1616,18400.0
2015-04-27 14:30:00,18.35,18.35,18.27,18.3,34400.0,17.1616,17.1616,17.0868,17.1149,34400.0
2015-04-27 15:00:00,18.31,18.32,18.18,18.24,39200.0,17.1242,17.1336,17.0026,17.0587,39200.0
2015-04-27 15:30:00,18.19,18.22,18.17,18.21,183200.0,17.012,17.04,16.9933,17.0307,183200.0
2015-04-28 09:30:00,18.23,18.38,18.21,18.3,205600.0,17.0494,17.1897,17.0307,17.1149,205600.0
2015-04-28 10:00:00,18.23,18.23,17.83,17.94,209600.0,17.0494,17.0494,16.6753,16.7782,209600.0
2015-04-28 10:30:00,17.94,18.17,17.94,18.15,93600.0,16.7782,16.9933,16.7782,16.9746,93600.0
2015-04-28 11:00:00,18.14,18.31,18.14,18.27,130400.0,16.9652,17.1242,16.9652,17.0868,130400.0
2015-04-28 11:30:00,18.29,18.41,18.29,18.35,42400.0,17.1055,17.2177,17.1055,17.1616,42400.0
2015-04-28 12:00:00,18.36,18.39,18.33,18.33,12800.0,17.171,17.199,17.1429,17.1429,12800.0
2015-04-28 12:30:00,18.4,18.44,18.34,18.43,44800.0,17.2084,17.2458,17.1523,17.2364,44800.0
2015-04-28 13:00:00,18.4,18.46,18.4,18.46,36800.0,17.2084,17.2645,17.2084,17.2645,36800.0
2015-04-28 13:30:00,18.39,18.43,18.36,18.38,53600.0,17.199,17.2364,17.171,17.1897,53600.0
2015-04-28 14:00:00,18.31,18.36,18.3,18.32,8000.0,17.1242,17.171,17.1149,17.1336,8000.0
2015-04-28 14:30:00,18.34,18.39,18.34,18.36,21600.0,17.1523,17.199,17.1523,17.171,21600.0
2015-04-28 15:00:00,18.36,18.43,18.36,18.41,47200.0,17.171,17.2364,17.171,17.2177,47200.0
2015-04-28 15:30:00,18.41,18.43,18.35,18.42,186400.0,17.2177,17.2364,17.1616,17.2271,186400.0
2015-04-29 09:30:00,18.09,18.38,18.09,18.33,172800.0,16.9185,17.1897,16.9185,17.1429,172800.0
2015-04-29 10:00:00,18.31,18.31,18.12,18.18,81600.0,17.1242,17.1242,16.9465,17.0026,81600.0
2015-04-29 10:30:00,18.19,18.29,18.19,18.25,56800.0,17.012,17.1055,17.012,17.0681,56800.0
2015-04-29 11:00:00,18.24,18.33,18.24,18.24,26400.0,17.0587,17.1429,17.0587,17.0587,26400.0
2015-04-29 11:30:00,18.25,18.25,18.18,18.21,51200.0,17.0681,17.0681,17.0026,17.0307,51200.0
2015-04-29 12:00:00,18.2,18.2,17.98,18.0,192000.0,17.0213,17.0213,16.8156,16.8343,192000.0
2015-04-29 12:30:00,17.99,18.13,17.94,18.13,128000.0,16.8249,16.9559,16.7782,16.9559,128000.0
2015-04-29 13:00:00,18.1,18.1,18.02,18.05,37600.0,16.9278,16.9278,16.853,16.881,37600.0
2015-04-29 13:30:00,18.11,18.25,18.1,18.24,111200.0,16.9372,17.0681,16.9278,17.0587,111200.0
2015-04-29 14:00:00,18.23,18.34,18.1,18.3,230400.0,17.0494,17.1523,16.9278,17.1149,230400.0
2015-04-29 14:30:00,18.29,18.38,18.23,18.25,205600.0,17.1055,17.1897,17.0494,17.0681,205600.0
2015-04-29 15:00:00,18.23,18.25,18.14,18.21,250400.0,17.0494,17.0681,16.9652,17.0307,250400.0
2015-04-29 15:30:00,18.21,18.29,18.15,18.17,254400.0,17.0307,17.1055,16.9746,16.9933,254400.0
2015-04-30 09:30:00,18.06,18.18,17.88,17.91,213600.0,16.8904,17.0026,16.7221,16.7501,213600.0
2015-04-30 10:00:00,17.88,17.96,17.76,17.82,240800.0,16.7221,16.7969,16.6098,16.6659,240800.0
2015-04-30 10:30:00,17.82,17.89,17.78,17.87,133600.0,16.6659,16.7314,16.6285,16.7127,133600.0
2015-04-30 11:00:00,17.86,18.08,17.85,18.06,107200.0,16.7034,16.9091,16.694,16.8904,107200.0
2015-04-30 11:30:00,18.08,18.1,17.94,17.94,46400.0,16.9091,16.9278,16.7782,16.7782,46400.0
2015-04-30 12:00:00,17.95,18.0,17.93,17.96,33600.0,16.7875,16.8343,16.7688,16.7969,33600.0
2015-04-30 12:30:00,17.94,17.94,17.81,17.87,68000.0,16.7782,16.7782,16.6566,16.7127,68000.0
2015-04-30 13:00:00,17.9,17.95,17.88,17.89,44000.0,16.7408,16.7875,16.7221,16.7314,44000.0
2015-04-30 13:30:00,17.88,17.92,17.85,17.88,30400.0,16.7221,16.7595,16.694,16.7221,30400.0
2015-04-30 14:00:00,17.83,17.86,17.72,17.73,123200.0,16.6753,16.7034,16.5724,16.5818,123200.0
2015-04-30 14:30:00,17.7,17.76,17.53,17.53,321600.0,16.5537,16.6098,16.3947,16.3947,321600.0
2015-04-30 15:00:00,17.53,17.57,17.4,17.44,235200.0,16.3947,16.4321,16.2731,16.3106,235200.0
2015-04-30 15:30:00,17.5,17.63,17.47,17.58,323200.0,16.3667,16.4882,16.3386,16.4415,323200.0
2015-05-01 09:30:00,17.94,18.01,17.86,17.86,499200.0,16.7782,16.8436,16.7034,16.7034,499200.0
2015-05-01 10:00:00,17.86,18.07,17.86,17.99,209600.0,16.7034,16.8998,16.7034,16.8249,209600.0
2015-05-01 10:30:00,18.02,18.02,17.88,17.94,44800.0,16.853,16.853,16.7221,16.7782,44800.0
2015-05-01 11:00:00,17.97,18.01,17.93,18.01,40000.0,16.8062,16.8436,16.7688,16.8436,40000.0
2015-05-01 11:30:00,18.01,18.01,17.88,17.91,36000.0,16.8436,16.8436,16.7221,16.7501,36000.0
2015-05-01 12:00:00,17.87,17.94,17.87,17.94,19200.0,16.7127,16.7782,16.7127,16.7782,19200.0
2015-05-01 12:30:00,17.95,17.97,17.94,17.97,34400.0,16.7875,16.8062,16.7782,16.8062,34400.0
2015-05-01 13:00:00,17.96,17.97,17.93,17.94,49600.0,16.7969,16.8062,16.7688,16.7782,49600.0
2015-05-01 13:30:00,17.97,18.09,17.96,18.06,96000.0,16.8062,16.9185,16.7969,16.8904,96000.0
2015-05-01 14:00:00,18.08,18.14,18.06,18.14,63200.0,16.9091,16.9652,16.8904,16.9652,63200.0
2015-05-01 14:30:00,18.16,18.16,18.09,18.09,45600.0,16.9839,16.9839,16.9185,16.9185,45600.0
2015-05-01 15:00:00,18.09,18.11,18.03,18.05,86400.0,16.9185,16.9372,16.8623,16.881,86400.0
2015-05-01 15:30:00,18.04,18.14,18.04,18.13,186400.0,16.8717,16.9652,16.8717,16.9559,186400.0
2015-05-04 09:30:00,18.29,18.46,18.25,18.45,371200.0,17.1055,17.2645,17.0681,17.2551,371200.0
2015-05-04 10:00:00,18.43,18.47,18.4,18.45,55200.0,17.2364,17.2738,17.2084,17.2551,55200.0
2015-05-04 10:30:00,18.45,18.45,18.35,18.36,74400.0,17.2551,17.2551,17.1616,17.171,74400.0
2015-05-04 11:00:00,18.37,18.39,18.34,18.36,23200.0,17.1803,17.199,17.1523,17.171,23200.0
2015-05-04 11:30:00,18.33,18.36,18.31,18.36,36800.0,17.1429,17.171,17.1242,17.171,36800.0
2015-05-04 12:00:00,18.37,18.39,18.34,18.36,23200.0,17.1803,17.199,17.1523,17.171,23200.0
2015-05-04 12:30:00,18.33,18.35,18.3,18.33,37600.0,17.1429,17.1616,17.1149,17.1429,37600.0
2015-05-04 13:00:00,18.29,18.31,18.25,18.28,47200.0,17.1055,17.1242,17.0681,17.0962,47200.0
2015-05-04 13:30:00,18.29,18.34,18.27,18.34,64800.0,17.1055,17.1523,17.0868,17.1523,64800.0
2015-05-04 14:00:00,18.35,18.38,18.31,18.37,60000.0,17.1616,17.1897,17.1242,17.1803,60000.0
2015-05-04 14:30:00,18.36,18.39,18.34,18.35,48800.0,17.171,17.199,17.1523,17.1616,48800.0
2015-05-04 15:00:00,18.34,18.38,18.32,18.35,41600.0,17.1523,17.1897,17.1336,17.1616,41600.0
2015-05-04 15:30:00,18.34,18.37,18.27,18.28,132000.0,17.1523,17.1803,17.0868,17.0962,132000.0
2015-05-05 09:30:00,18.21,18.32,18.14,18.16,815200.0,17.0307,17.1336,16.9652,16.9839,815200.0
2015-05-05 10:00:00,18.17,18.24,18.07,18.21,280000.0,16.9933,17.0587,16.8998,17.0307,280000.0
2015-05-05 10:30:00,18.2,18.22,18.13,18.17,76800.0,17.0213,17.04,16.9559,16.9933,76800.0
2015-05-05 11:00:00,18.14,18.15,17.99,18.0,161600.0,16.9652,16.9746,16.8249,16.8343,161600.0
2015-05-05 11:30:00,17.98,18.06,17.94,18.06,56000.0,16.8156,16.8904,16.7782,16.8904,56000.0
2015-05-05 12:00:00,18.05,18.13,18.05,18.12,44000.0,16.881,16.9559,16.881,16.9465,44000.0
2015-05-05 12:30:00,18.1,18.11,18.05,18.05,45600.0,16.9278,16.9372,16.881,16.881,45600.0
2015-05-05 13:00:00,18.05,18.05,17.89,17.98,70400.0,16.881,16.881,16.7314,16.8156,70400.0
2015-05-05 13:30:00,17.97,18.02,17.93,17.96,55200.0,16.8062,16.853,16.7688,16.7969,55200.0
2015-05-05 14:00:00,17.91,17.99,17.87,17.89,116800.0,16.7501,16.8249,16.7127,16.7314,116800.0
2015-05-05 14:30:00,17.9,17.95,17.79,17.82,104000.0,16.7408,16.7875,16.6379,16.6659,104000.0
2015-05-05 15:00:00,17.83,17.9,17.79,17.89,107200.0,16.6753,16.7408,16.6379,16.7314,107200.0
2015-05-05 15:30:00,17.88,17.95,17.83,17.84,392800.0,16.7221,16.7875,16.6753,16.6846,392800.0
2015-05-06 09:30:00,18.09,18.19,17.59,17.69,687200.0,16.9185,17.012,16.4508,16.5444,687200.0
2015-05-06 10:00:00,17.69,17.71,17.48,17.64,318400.0,16.5444,16.5631,16.348,16.4976,318400.0
2015-05-06 10:30:00,17.63,17.85,17.55,17.81,367200.0,16.4882,16.694,16.4134,16.6566,367200.0
2015-05-06 11:00:00,17.81,17.85,17.66,17.73,117600.0,16.6566,16.694,16.5163,16.5818,117600.0
2015-05-06 11:30:00,17.73,17.81,17.68,17.75,86400.0,16.5818,16.6566,16.535,16.6005,86400.0
2015-05-06 12:00:00,17.74,17.74,17.63,17.64,132000.0,16.5911,16.5911,16.4882,16.4976,132000.0
2015-05-06 12:30:00,17.64,17.68,17.57,17.6,136000.0,16.4976,16.535,16.4321,16.4602,136000.0
2015-05-06 13:00:00,17.6,17.64,17.55,17.56,71200.0,16.4602,16.4976,16.4134,16.4228,71200.0
2015-05-06 13:30:00,17.55,17.57,17.46,17.51,164000.0,16.4134,16.4321,16.3293,16.376,164000.0
2015-05-06 14:00:00,17.51,17.54,17.46,17.52,116800.0,16.376,16.4041,16.3293,16.3854,116800.0
2015-05-06 14:30:00,17.49,17.49,17.32,17.42,328000.0,16.3573,16.3573,16.1983,16.2918,328000.0
2015-05-06 15:00:00,17.42,17.51,17.36,17.51,197600.0,16.2918,16.376,16.2357,16.376,197600.0
2015-05-06 15:30:00,17.5,17.68,17.45,17.68,358400.0,16.3667,16.535,16.3199,16.535,358400.0
2015-05-07 09:30:00,17.61,17.74,17.55,17.6,285600.0,16.4695,16.5911,16.4134,16.4602,285600.0
2015-05-07 10:00:00,17.57,17.72,17.57,17.62,92800.0,16.4321,16.5724,16.4321,16.4789,92800.0
2015-05-07 10:30:00,17.6,17.84,17.56,17.78,112000.0,16.4602,16.6846,16.4228,16.6285,112000.0
2015-05-07 11:00:00,17.78,17.93,17.75,17.9,100000.0,16.6285,16.7688,16.6005,16.7408,100000.0
2015-05-07 11:30:00,17.92,17.92,17.86,17.86,39200.0,16.7595,16.7595,16.7034,16.7034,39200.0
2015-05-07 12:00:00,17.88,18.03,17.88,18.01,76000.0,16.7221,16.8623,16.7221,16.8436,76000.0
2015-05-07 12:30:00,18.01,18.04,18.0,18.0,54400.0,16.8436,16.8717,16.8343,16.8343,54400.0
2015-05-07 13:00:00,18.0,18.04,17.92,17.97,43200.0,16.8343,16.8717,16.7595,16.8062,43200.0
2015-05-07 13:30:00,18.0,18.01,17.99,17.99,43200.0,16.8343,16.8436,16.8249,16.8249,43200.0
2015-05-07 14:00:00,17.98,18.03,17.98,18.03,16000.0,16.8156,16.8623,16.8156,16.8623,16000.0
2015-05-07 14:30:00,18.03,18.04,17.96,17.99,57600.0,16.8623,16.8717,16.7969,16.8249,57600.0
2015-05-07 15:00:00,18.01,18.01,17.89,17.89,39200.0,16.8436,16.8436,16.7314,16.7314,39200.0
2015-05-07 15:30:00,17.92,17.96,17.87,17.9,111200.0,16.7595,16.7969,16.7127,16.7408,111200.0
2015-05-08 09:30:00,18.47,18.66,18.47,18.64,486400.0,17.2738,17.4515,17.2738,17.4328,486400.0
2015-05-08 10:00:00,18.64,18.7,18.6,18.64,176000.0,17.4328,17.489,17.3954,17.4328,176000.0
2015-05-08 10:30:00,18.66,18.7,18.64,18.67,272000.0,17.4515,17.489,17.4328,17.4609,272000.0
2015-05-08 11:00:00,18.68,18.69,18.63,18.64,57600.0,17.4702,17.4796,17.4235,17.4328,57600.0
2015-05-08 11:30:00,18.66,18.74,18.66,18.71,142400.0,17.4515,17.5264,17.4515,17.4983,142400.0
2015-05-08 12:00:00,18.72,18.72,18.66,18.68,66400.0,17.5077,17.5077,17.4515,17.4702,66400.0
2015-05-08 12:30:00,18.7,18.7,18.66,18.68,36800.0,17.489,17.489,17.4515,17.4702,36800.0
2015-05-08 13:00:00,18.69,18.72,18.68,18.68,45600.0,17.4796,17.5077,17.4702,17.4702,45600.0
2015-05-08 13:30:00,18.69,18.69,18.66,18.66,64000.0,17.4796,17.4796,17.4515,17.4515,64000.0
2015-05-08 14:00:00,18.66,18.67,18.64,18.64,17600.0,17.4515,17.4609,17.4328,17.4328,17600.0
2015-05-08 14:30:00,18.64,18.72,18.63,18.71,154400.0,17.4328,17.5077,17.4235,17.4983,154400.0
2015-05-08 15:00:00,18.72,18.73,18.67,18.67,56000.0,17.5077,17.517,17.4609,17.4609,56000.0
2015-05-08 15:30:00,18.68,18.71,18.67,18.68,234400.0,17.4702,17.4983,17.4609,17.4702,234400.0
2015-05-11 09:30:00,18.65,18.74,18.6,18.65,100800.0,17.4422,17.5264,17.3954,17.4422,100800.0
2015-05-11 10:00:00,18.66,18.72,18.62,18.62,47200.0,17.4515,17.5077,17.4141,17.4141,47200.0
2015-05-11 10:30:00,18.56,18.66,18.51,18.64,59200.0,17.358,17.4515,17.3113,17.4328,59200.0
2015-05-11 11:00:00,18.62,18.68,18.6,18.61,46400.0,17.4141,17.4702,17.3954,17.4048,46400.0
2015-05-11 11:30:00,18.61,18.65,18.6,18.63,308000.0,17.4048,17.4422,17.3954,17.4235,308000.0
2015-05-11 12:00:00,18.65,18.65,18.52,18.54,33600.0,17.4422,17.4422,17.3206,17.3393,33600.0
2015-05-11 12:30:00,18.54,18.56,18.54,18.55,10400.0,17.3393,17.358,17.3393,17.3487,10400.0
2015-05-11 13:00:00,18.58,18.6,18.58,18.58,14400.0,17.3767,17.3954,17.3767,17.3767,14400.0
2015-05-11 13:30:00,18.57,18.59,18.53,18.53,8800.0,17.3674,17.3861,17.33,17.33,8800.0
2015-05-11 14:00:00,18.51,18.52,18.47,18.51,24800.0,17.3113,17.3206,17.2738,17.3113,24800.0
2015-05-11 14:30:00,18.52,18.52,18.42,18.45,28800.0,17.3206,17.3206,17.2271,17.2551,28800.0
2015-05-11 15:00:00,18.44,18.53,18.41,18.51,74400.0,17.2458,17.33,17.2177,17.3113,74400.0
2015-05-11 15:30:00,18.52,18.53,18.45,18.45,180800.0,17.3206,17.33,17.2551,17.2551,180800.0
2015-05-12 09:30:00,18.13,18.15,17.91,18.04,313600.0,16.9559,16.9746,16.7501,16.8717,313600.0
2015-05-12 10:00:00,18.01,18.1,17.97,18.05,126400.0,16.8436,16.9278,16.8062,16.881,126400.0
2015-05-12 10:30:00,18.02,18.4,18.02,18.29,218400.0,16.853,17.2084,16.853,17.1055,218400.0
2015-05-12 11:00:00,18.28,18.41,18.27,18.29,80800.0,17.0962,17.2177,17.0868,17.1055,80800.0
2015-05-12 11:30:00,18.3,18.39,18.29,18.38,50400.0,17.1149,17.199,17.1055,17.1897,50400.0
2015-05-12 12:00:00,18.33,18.33,18.22,18.28,70400.0,17.1429,17.1429,17.04,17.0962,70400.0
2015-05-12 12:30:00,18.29,18.39,18.29,18.36,36000.0,17.1055,17.199,17.1055,17.171,36000.0
2015-05-12 13:00:00,18.39,18.46,18.39,18.41,69600.0,17.199,17.2645,17.199,17.2177,69600.0
2015-05-12 13:30:00,18.4,18.4,18.34,18.35,27200.0,17.2084,17.2084,17.1523,17.1616,27200.0
2015-05-12 14:00:00,18.39,18.42,18.33,18.42,31200.0,17.199,17.2271,17.1429,17.2271,31200.0
2015-05-12 14:30:00,18.45,18.48,18.38,18.38,54400.0,17.2551,17.2832,17.1897,17.1897,54400.0
2015-05-12 15:00:00,18.38,18.43,18.38,18.39,23200.0,17.1897,17.2364,17.1897,17.199,23200.0
2015-05-12 15:30:00,18.41,18.42,18.34,18.34,80000.0,17.2177,17.2271,17.1523,17.1523,80000.0
2015-05-13 09:30:00,18.4,18.55,18.35,18.47,185600.0,17.2084,17.3487,17.1616,17.2738,185600.0
2015-05-13 10:00:00,18.47,18.54,18.44,18.5,76800.0,17.2738,17.3393,17.2458,17.3019,76800.0
2015-05-13 10:30:00,18.5,18.5,18.33,18.33,95200.0,17.3019,17.3019,17.1429,17.1429,95200.0
2015-05-13 11:00:00,18.32,18.36,18.28,18.33,66400.0,17.1336,17.171,17.0962,17.1429,66400.0
2015-05-13 11:30:00,18.32,18.4,18.31,18.38,56800.0,17.1336,17.2084,17.1242,17.1897,56800.0
2015-05-13 12:00:00,18.39,18.4,18.28,18.31,24800.0,17.199,17.2084,17.0962,17.1242,24800.0
2015-05-13 12:30:00,18.31,18.35,18.28,18.34,21600.0,17.1242,17.1616,17.0962,17.1523,21600.0
2015-05-13 13:00:00,18.34,18.45,18.34,18.37,48000.0,17.1523,17.2551,17.1523,17.1803,48000.0
2015-05-13 13:30:00,18.39,18.39,18.39,18.39,3200.0,17.199,17.199,17.199,17.199,3200.0
2015-05-13 14:00:00,18.4,18.4,18.3,18.31,16000.0,17.2084,17.2084,17.1149,17.1242,16000.0
2015-05-13 14:30:00,18.32,18.38,18.32,18.32,27200.0,17.1336,17.1897,17.1336,17.1336,27200.0
2015-05-13 15:00:00,18.38,18.38,18.35,18.36,17600.0,17.1897,17.1897,17.1616,17.171,17600.0
2015-05-13 15:30:00,18.3,18.36,18.27,18.34,90400.0,17.1149,17.171,17.0868,17.1523,90400.0
2015-05-14 09:30:00,18.68,18.77,18.66,18.72,327200.0,17.4702,17.5544,17.4515,17.5077,327200.0
2015-05-14 10:00:00,18.72,18.84,18.68,18.8,166400.0,17.5077,17.6199,17.4702,17.5825,166400.0
2015-05-14 10:30:00,18.8,18.83,18.8,18.8,35200.0,17.5825,17.6105,17.5825,17.5825,35200.0
2015-05-14 11:00:00,18.8,18.81,18.75,18.79,49600.0,17.5825,17.5918,17.5357,17.5731,49600.0
2015-05-14 11:30:00,18.78,18.81,18.77,18.8,58400.0,17.5638,17.5918,17.5544,17.5825,58400.0
2015-05-14 12:00:00,18.81,18.88,18.78,18.88,103200.0,17.5918,17.6573,17.5638,17.6573,103200.0
2015-05-14 12:30:00,18.88,18.89,18.84,18.87,32000.0,17.6573,17.6666,17.6199,17.6479,32000.0
2015-05-14 13:00:00,18.88,18.9,18.86,18.9,24800.0,17.6573,17.676,17.6386,17.676,24800.0
2015-05-14 13:30:00,18.91,18.92,18.88,18.89,36000.0,17.6854,17.6947,17.6573,17.6666,36000.0
2015-05-14 14:00:00,18.89,18.92,18.88,18.91,26400.0,17.6666,17.6947,17.6573,17.6854,26400.0
2015-05-14 14:30:00,18.91,18.91,18.87,18.88,28800.0,17.6854,17.6854,17.6479,17.6573,28800.0
2015-05-14 15:00:00,18.9,18.92,18.88,18.9,69600.0,17.676,17.6947,17.6573,17.676,69600.0
2015-05-14 15:30:00,18.89,18.92,18.86,18.9,309600.0,17.6666,17.6947,17.6386,17.676,309600.0
2015-05-15 09:30:00,18.91,19.01,18.91,18.91,121600.0,17.6854,17.7789,17.6854,17.6854,121600.0
2015-05-15 10:00:00,18.9,18.9,18.82,18.88,130400.0,17.676,17.676,17.6012,17.6573,130400.0
2015-05-15 10:30:00,18.87,18.94,18.85,18.93,52800.0,17.6479,17.7134,17.6292,17.7041,52800.0
2015-05-15 11:00:00,18.94,18.97,18.86,18.9,28000.0,17.7134,17.7415,17.6386,17.676,28000.0
2015-05-15 11:30:00,18.87,18.9,18.86,18.87,28800.0,17.6479,17.676,17.6386,17.6479,28800.0
2015-05-15 12:00:00,18.87,18.89,18.87,18.89,4000.0,17.6479,17.6666,17.6479,17.6666,4000.0
2015-05-15 12:30:00,18.9,18.9,18.9,18.9,5600.0,17.676,17.676,17.676,17.676,5600.0
2015-05-15 13:00:00,18.9,18.92,18.9,18.9,11200.0,17.676,17.6947,17.676,17.676,11200.0
2015-05-15 13:30:00,18.9,18.9,18.9,18.9,800.0,17.676,17.676,17.676,17.676,800.0
2015-05-15 14:00:00,18.88,18.91,18.87,18.91,4800.0,17.6573,17.6854,17.6479,17.6854,4800.0
2015-05-15 14:30:00,18.94,18.94,18.93,18.94,12000.0,17.7134,17.7134,17.7041,17.7134,12000.0
2015-05-15 15:00:00,18.96,18.96,18.93,18.93,16800.0,17.7321,17.7321,17.7041,17.7041,16800.0
2015-05-15 15:30:00,18.96,19.0,18.94,18.99,132000.0,17.7321,17.7695,17.7134,17.7602,132000.0
2015-05-18 09:30:00,19.0,19.05,18.95,19.01,104800.0,17.7695,17.8163,17.7228,17.7789,104800.0
2015-05-18 10:00:00,19.02,19.02,18.93,18.97,72000.0,17.7882,17.7882,17.7041,17.7415,72000.0
2015-05-18 10:30:00,18.99,19.01,18.91,18.91,19200.0,17.7602,17.7789,17.6854,17.6854,19200.0
2015-05-18 11:00:00,18.93,19.02,18.93,19.02,46400.0,17.7041,17.7882,17.7041,17.7882,46400.0
2015-05-18 11:30:00,19.06,19.08,19.04,19.04,52800.0,17.8256,17.8443,17.8069,17.8069,52800.0
2015-05-18 12:00:00,19.03,19.04,19.02,19.03,29600.0,17.7976,17.8069,17.7882,17.7976,29600.0
2015-05-18 12:30:00,19.03,19.04,19.02,19.04,30400.0,17.7976,17.8069,17.7882,17.8069,30400.0
2015-05-18 13:00:00,19.05,19.06,19.04,19.05,23200.0,17.8163,17.8256,17.8069,17.8163,23200.0
2015-05-18 13:30:00,19.07,19.13,19.07,19.12,59200.0,17.835,17.8911,17.835,17.8818,59200.0
2015-05-18 14:00:00,19.13,19.16,19.11,19.13,220800.0,17.8911,17.9192,17.8724,17.8911,220800.0
2015-05-18 14:30:00,19.13,19.16,19.13,19.16,112000.0,17.8911,17.9192,17.8911,17.9192,112000.0
2015-05-18 15:00:00,19.15,19.16,19.13,19.13,40800.0,17.9098,17.9192,17.8911,17.8911,40800.0
2015-05-18 15:30:00,19.13,19.14,19.07,19.07,135200.0,17.8911,17.9005,17.835,17.835,135200.0
2015-05-19 09:30:00,19.15,19.15,18.97,19.06,192000.0,17.9098,17.9098,17.7415,17.8256,192000.0
2015-05-19 10:00:00,19.07,19.1,19.02,19.1,83200.0,17.835,17.863,17.7882,17.863,83200.0
2015-05-19 10:30:00,19.11,19.15,19.1,19.1,152000.0,17.8724,17.9098,17.863,17.863,152000.0
2015-05-19 11:00:00,19.12,19.17,19.08,19.16,51200.0,17.8818,17.9285,17.8443,17.9192,51200.0
2015-05-19 11:30:00,19.16,19.19,19.14,19.14,42400.0,17.9192,17.9472,17.9005,17.9005,42400.0
2015-05-19 12:00:00,19.14,19.15,19.13,19.14,36800.0,17.9005,17.9098,17.8911,17.9005,36800.0
2015-05-19 12:30:00,19.1,19.14,19.1,19.14,15200.0,17.863,17.9005,17.863,17.9005,15200.0
2015-05-19 13:00:00,19.13,19.17,19.13,19.17,58400.0,17.8911,17.9285,17.8911,17.9285,58400.0
2015-05-19 13:30:00,19.18,19.25,19.18,19.23,63200.0,17.9379,18.0033,17.9379,17.9846,63200.0
2015-05-19 14:00:00,19.22,19.24,19.21,19.23,46400.0,17.9753,17.994,17.9659,17.9846,46400.0
2015-05-19 14:30:00,19.22,19.22,19.15,19.17,39200.0,17.9753,17.9753,17.9098,17.9285,39200.0
2015-05-19 15:00:00,19.14,19.14,19.04,19.07,87200.0,17.9005,17.9005,17.8069,17.835,87200.0
2015-05-19 15:30:00,19.07,19.16,19.06,19.13,131200.0,17.835,17.9192,17.8256,17.8911,131200.0
2015-05-20 09:30:00,19.25,19.25,19.03,19.08,112800.0,18.0033,18.0033,17.7976,17.8443,112800.0
2015-05-20 10:00:00,19.04,19.19,19.04,19.15,46800.0,17.8069,17.9472,17.8069,17.9098,46800.0
2015-05-20 10:30:00,19.14,19.22,19.14,19.17,45200.0,17.9005,17.9753,17.9005,17.9285,45200.0
2015-05-20 11:00:00,19.17,19.19,19.13,19.13,32800.0,17.9285,17.9472,17.8911,17.8911,32800.0
2015-05-20 11:30:00,19.16,19.16,19.05,19.09,37200.0,17.9192,17.9192,17.8163,17.8537,37200.0
2015-05-20 12:00:00,19.08,19.16,19.08,19.13,86000.0,17.8443,17.9192,17.8443,17.8911,86000.0
2015-05-20 12:30:00,19.13,19.14,19.09,19.1,160000.0,17.8911,17.9005,17.8537,17.863,160000.0
2015-05-20 13:00:00,19.1,19.11,19.06,19.08,144800.0,17.863,17.8724,17.8256,17.8443,144800.0
2015-05-20 13:30:00,19.07,19.09,19.03,19.05,124800.0,17.835,17.8537,17.7976,17.8163,124800.0
2015-05-20 14:00:00,19.09,19.26,19.04,19.25,328000.0,17.8537,18.0127,17.8069,18.0033,328000.0
2015-05-20 14:30:00,19.25,19.27,19.17,19.19,213200.0,18.0033,18.022,17.9285,17.9472,213200.0
2015-05-20 15:00:00,19.19,19.21,19.03,19.11,186800.0,17.9472,17.9659,17.7976,17.8724,186800.0
2015-05-20 15:30:00,19.1,19.12,19.05,19.07,211200.0,17.863,17.8818,17.8163,17.835,211200.0
2015-05-21 09:30:00,19.04,19.07,18.96,19.05,67600.0,17.8069,17.835,17.7321,17.8163,67600.0
2015-05-21 10:00:00,19.03,19.13,19.03,19.08,29600.0,17.7976,17.8911,17.7976,17.8443,29600.0
2015-05-21 10:30:00,19.09,19.11,19.05,19.05,47600.0,17.8537,17.8724,17.8163,17.8163,47600.0
2015-05-21 11:00:00,19.09,19.14,19.08,19.14,36000.0,17.8537,17.9005,17.8443,17.9005,36000.0
2015-05-21 11:30:00,19.15,19.15,19.09,19.11,9200.0,17.9098,17.9098,17.8537,17.8724,9200.0
2015-05-21 12:00:00,19.11,19.13,19.1,19.13,8400.0,17.8724,17.8911,17.863,17.8911,8400.0
2015-05-21 12:30:00,19.15,19.15,19.13,19.13,6400.0,17.9098,17.9098,17.8911,17.8911,6400.0
2015-05-21 13:00:00,19.12,19.14,19.1,19.12,44000.0,17.8818,17.9005,17.863,17.8818,44000.0
2015-05-21 13:30:00,19.11,19.13,19.06,19.07,10000.0,17.8724,17.8911,17.8256,17.835,10000.0
2015-05-21 14:00:00,19.07,19.11,19.07,19.11,14400.0,17.835,17.8724,17.835,17.8724,14400.0
2015-05-21 14:30:00,19.11,19.14,19.11,19.13,17600.0,17.8724,17.9005,17.8724,17.8911,17600.0
2015-05-21 15:00:00,19.12,19.12,19.06,19.08,26400.0,17.8818,17.8818,17.8256,17.8443,26400.0
2015-05-21 15:30:00,19.1,19.16,19.07,19.09,50400.0,17.863,17.9192,17.835,17.8537,50400.0
2015-05-22 09:30:00,18.99,19.07,18.98,19.0,67200.0,17.7602,17.835,17.7508,17.7695,67200.0
2015-05-22 10:00:00,19.0,19.04,19.0,19.01,15200.0,17.7695,17.8069,17.7695,17.7789,15200.0
2015-05-22 10:30:00,19.0,19.06,19.0,19.01,18800.0,17.7695,17.8256,17.7695,17.7789,18800.0
2015-05-22 11:00:00,18.99,18.99,18.85,18.92,119200.0,17.7602,17.7602,17.6292,17.6947,119200.0
2015-05-22 11:30:00,18.9,18.9,18.89,18.9,7600.0,17.676,17.676,17.6666,17.676,7600.0
2015-05-22 12:00:00,18.92,18.93,18.91,18.93,4400.0,17.6947,17.7041,17.6854,17.7041,4400.0
2015-05-22 12:30:00,18.97,18.99,18.96,18.96,25200.0,17.7415,17.7602,17.7321,17.7321,25200.0
2015-05-22 13:00:00,18.94,19.07,18.93,19.04,58400.0,17.7134,17.835,17.7041,17.8069,58400.0
2015-05-22 13:30:00,19.03,19.04,19.01,19.02,26000.0,17.7976,17.8069,17.7789,17.7882,26000.0
2015-05-22 14:00:00,19.01,19.02,18.97,19.01,19200.0,17.7789,17.7882,17.7415,17.7789,19200.0
2015-05-22 14:30:00,19.0,19.0,19.0,19.0,1600.0,17.7695,17.7695,17.7695,17.7695,1600.0
2015-05-22 15:00:00,19.02,19.05,19.02,19.03,16800.0,17.7882,17.8163,17.7882,17.7976,16800.0
2015-05-22 15:30:00,19.03,19.03,18.93,18.93,85600.0,17.7976,17.7976,17.7041,17.7041,85600.0
2015-05-26 09:30:00,18.8,18.81,18.48,18.53,188800.0,17.5825,17.5918,17.2832,17.33,188800.0
2015-05-26 10:00:00,18.5,18.56,18.39,18.45,140000.0,17.3019,17.358,17.199,17.2551,140000.0
2015-05-26 10:30:00,18.45,18.45,18.34,18.35,69600.0,17.2551,17.2551,17.1523,17.1616,69600.0
2015-05-26 11:00:00,18.36,18.36,18.26,18.35,93200.0,17.171,17.171,17.0774,17.1616,93200.0
2015-05-26 11:30:00,18.34,18.41,18.32,18.33,67600.0,17.1523,17.2177,17.1336,17.1429,67600.0
2015-05-26 12:00:00,18.35,18.4,18.32,18.39,48000.0,17.1616,17.2084,17.1336,17.199,48000.0
2015-05-26 12:30:00,18.38,18.38,18.25,18.25,136800.0,17.1897,17.1897,17.0681,17.0681,136800.0
2015-05-26 13:00:00,18.26,18.31,18.2,18.29,89600.0,17.0774,17.1242,17.0213,17.1055,89600.0
2015-05-26 13:30:00,18.27,18.28,18.17,18.18,115200.0,17.0868,17.0962,16.9933,17.0026,115200.0
2015-05-26 14:00:00,18.2,18.26,18.19,18.2,67200.0,17.0213,17.0774,17.012,17.0213,67200.0
2015-05-26 14:30:00,18.21,18.22,18.16,18.18,86400.0,17.0307,17.04,16.9839,17.0026,86400.0
2015-05-26 15:00:00,18.16,18.31,18.16,18.28,94800.0,16.9839,17.1242,16.9839,17.0962,94800.0
2015-05-26 15:30:00,18.3,18.36,18.28,18.34,202000.0,17.1149,17.171,17.0962,17.1523,202000.0
2015-05-27 09:30:00,18.48,18.68,18.38,18.63,305600.0,17.2832,17.4702,17.1897,17.4235,305600.0
2015-05-27 10:00:00,18.65,18.65,18.54,18.57,102800.0,17.4422,17.4422,17.3393,17.3674,102800.0
2015-05-27 10:30:00,18.56,18.64,18.56,18.64,36400.0,17.358,17.4328,17.358,17.4328,36400.0
2015-05-27 11:00:00,18.64,18.66,18.59,18.63,50000.0,17.4328,17.4515,17.3861,17.4235,50000.0
2015-05-27 11:30:00,18.64,18.69,18.62,18.66,54800.0,17.4328,17.4796,17.4141,17.4515,54800.0
2015-05-27 12:00:00,18.64,18.66,18.64,18.65,15600.0,17.4328,17.4515,17.4328,17.4422,15600.0
2015-05-27 12:30:00,18.64,18.65,18.62,18.63,38000.0,17.4328,17.4422,17.4141,17.4235,38000.0
2015-05-27 13:00:00,18.63,18.71,18.63,18.71,66400.0,17.4235,17.4983,17.4235,17.4983,66400.0
2015-05-27 13:30:00,18.7,18.71,18.67,18.68,22800.0,17.489,17.4983,17.4609,17.4702,22800.0
2015-05-27 14:00:00,18.68,18.73,18.67,18.7,44400.0,17.4702,17.517,17.4609,17.489,44400.0
2015-05-27 14:30:00,18.72,18.72,18.67,18.69,26400.0,17.5077,17.5077,17.4609,17.4796,26400.0
2015-05-27 15:00:00,18.7,18.76,18.69,18.72,53600.0,17.489,17.5451,17.4796,17.5077,53600.0
2015-05-27 15:30:00,18.71,18.76,18.68,18.69,167600.0,17.4983,17.5451,17.4702,17.4796,167600.0
2015-05-28 09:30:00,18.55,18.6,18.46,18.46,176400.0,17.3487,17.3954,17.2645,17.2645,176400.0
2015-05-28 10:00:00,18.47,18.56,18.45,18.52,88800.0,17.2738,17.358,17.2551,17.3206,88800.0
2015-05-28 10:30:00,18.48,18.52,18.43,18.49,46000.0,17.2832,17.3206,17.2364,17.2926,46000.0
2015-05-28 11:00:00,18.49,18.59,18.47,18.56,52800.0,17.2926,17.3861,17.2738,17.358,52800.0
2015-05-28 11:30:00,18.57,18.58,18.43,18.46,30400.0,17.3674,17.3767,17.2364,17.2645,30400.0
2015-05-28 12:00:00,18.45,18.53,18.45,18.53,15600.0,17.2551,17.33,17.2551,17.33,15600.0
2015-05-28 12:30:00,18.51,18.51,18.45,18.5,19200.0,17.3113,17.3113,17.2551,17.3019,19200.0
2015-05-28 13:00:00,18.49,18.55,18.47,18.5,14800.0,17.2926,17.3487,17.2738,17.3019,14800.0
2015-05-28 13:30:00,18.49,18.54,18.49,18.54,16400.0,17.2926,17.3393,17.2926,17.3393,16400.0
2015-05-28 14:00:00,18.52,18.59,18.49,18.59,18000.0,17.3206,17.3861,17.2926,17.3861,18000.0
2015-05-28 14:30:00,18.58,18.6,18.57,18.6,11600.0,17.3767,17.3954,17.3674,17.3954,11600.0
2015-05-28 15:00:00,18.61,18.62,18.56,18.56,29200.0,17.4048,17.4141,17.358,17.358,29200.0
2015-05-28 15:30:00,18.58,18.62,18.57,18.61,48000.0,17.3767,17.4141,17.3674,17.4048,48000.0
2015-05-29 09:30:00,18.56,18.56,18.38,18.45,166400.0,17.358,17.358,17.1897,17.2551,166400.0
2015-05-29 10:00:00,18.46,18.46,18.35,18.35,76400.0,17.2645,17.2645,17.1616,17.1616,76400.0
2015-05-29 10:30:00,18.35,18.36,18.13,18.18,244800.0,17.1616,17.171,16.9559,17.0026,244800.0
2015-05-29 11:00:00,18.2,18.25,18.14,18.14,89200.0,17.0213,17.0681,16.9652,16.9652,89200.0
2015-05-29 11:30:00,18.14,18.31,18.11,18.3,172000.0,16.9652,17.1242,16.9372,17.1149,172000.0
2015-05-29 12:00:00,18.31,18.35,18.27,18.27,37600.0,17.1242,17.1616,17.0868,17.0868,37600.0
2015-05-29 12:30:00,18.37,18.43,18.37,18.38,60000.0,17.1803,17.2364,17.1803,17.1897,60000.0
2015-05-29 13:00:00,18.35,18.45,18.35,18.44,38800.0,17.1616,17.2551,17.1616,17.2458,38800.0
2015-05-29 13:30:00,18.44,18.45,18.37,18.39,22000.0,17.2458,17.2551,17.1803,17.199,22000.0
2015-05-29 14:00:00,18.37,18.37,18.24,18.28,49600.0,17.1803,17.1803,17.0587,17.0962,49600.0
2015-05-29 14:30:00,18.25,18.27,18.21,18.25,39600.0,17.0681,17.0868,17.0307,17.0681,39600.0
2015-05-29 15:00:00,18.25,18.38,18.25,18.35,59600.0,17.0681,17.1897,17.0681,17.1616,59600.0
2015-05-29 15:30:00,18.4,18.4,18.26,18.26,180400.0,17.2084,17.2084,17.0774,17.0774,180400.0
2015-06-01 09:30:00,18.55,18.56,18.27,18.37,265396.0,17.3487,17.358,17.0868,17.1803,265396.0
2015-06-01 10:00:00,18.38,18.47,18.17,18.28,188104.0,17.1897,17.2738,16.9933,17.0962,188104.0
2015-06-01 10:30:00,18.25,18.33,18.18,18.31,115932.0,17.0681,17.1429,17.0026,17.1242,115932.0
2015-06-01 11:00:00,18.31,18.39,18.25,18.25,49292.0,17.1242,17.199,17.0681,17.0681,49292.0
2015-06-01 11:30:00,18.25,18.28,18.25,18.26,21256.0,17.0681,17.0962,17.0681,17.0774,21256.0
2015-06-01 12:00:00,18.25,18.45,18.25,18.44,51952.0,17.0681,17.2551,17.0681,17.2458,51952.0
2015-06-01 12:30:00,18.44,18.47,18.42,18.47,49300.0,17.2458,17.2738,17.2271,17.2738,49300.0
2015-06-01 13:00:00,18.49,18.49,18.45,18.45,63072.0,17.2926,17.2926,17.2551,17.2551,63072.0
2015-06-01 13:30:00,18.47,18.48,18.44,18.45,11420.0,17.2738,17.2832,17.2458,17.2551,11420.0
2015-06-01 14:00:00,18.46,18.53,18.44,18.51,36728.0,17.2645,17.33,17.2458,17.3113,36728.0
2015-06-01 14:30:00,18.53,18.53,18.46,18.49,46360.0,17.33,17.33,17.2645,17.2926,46360.0
2015-06-01 15:00:00,18.5,18.52,18.46,18.46,19256.0,17.3019,17.3206,17.2645,17.2645,19256.0
2015-06-01 15:30:00,18.44,18.44,18.31,18.33,67152.0,17.2458,17.2458,17.1242,17.1429,67152.0
2015-06-02 09:30:00,18.25,18.26,17.99,18.16,470936.0,17.0681,17.0774,16.8249,16.9839,470936.0
2015-06-02 10:00:00,18.14,18.28,18.1,18.19,114916.0,16.9652,17.0962,16.9278,17.012,114916.0
2015-06-02 10:30:00,18.2,18.35,18.18,18.3,140672.0,17.0213,17.1616,17.0026,17.1149,140672.0
2015-06-02 11:00:00,18.27,18.33,18.22,18.24,84216.0,17.0868,17.1429,17.04,17.0587,84216.0
2015-06-02 11:30:00,18.23,18.26,18.22,18.26,5800.0,17.0494,17.0774,17.04,17.0774,5800.0
2015-06-02 12:00:00,18.29,18.45,18.29,18.42,191948.0,17.1055,17.2551,17.1055,17.2271,191948.0
2015-06-02 12:30:00,18.43,18.49,18.42,18.47,33684.0,17.2364,17.2926,17.2271,17.2738,33684.0
2015-06-02 13:00:00,18.47,18.5,18.44,18.46,21280.0,17.2738,17.3019,17.2458,17.2645,21280.0
2015-06-02 13:30:00,18.43,18.47,18.42,18.46,16172.0,17.2364,17.2738,17.2271,17.2645,16172.0
2015-06-02 14:00:00,18.46,18.46,18.37,18.37,23000.0,17.2645,17.2645,17.1803,17.1803,23000.0
2015-06-02 14:30:00,18.41,18.41,18.28,18.32,17780.0,17.2177,17.2177,17.0962,17.1336,17780.0
2015-06-02 15:00:00,18.33,18.34,18.27,18.29,17060.0,17.1429,17.1523,17.0868,17.1055,17060.0
2015-06-02 15:30:00,18.28,18.3,18.23,18.26,91156.0,17.0962,17.1149,17.0494,17.0774,91156.0
2015-06-03 09:30:00,18.48,18.5,18.25,18.46,198880.0,17.2832,17.3019,17.0681,17.2645,198880.0
2015-06-03 10:00:00,18.45,18.72,18.37,18.68,360428.0,17.2551,17.5077,17.1803,17.4702,360428.0
2015-06-03 10:30:00,18.69,18.74,18.69,18.71,83628.0,17.4796,17.5264,17.4796,17.4983,83628.0
2015-06-03 11:00:00,18.7,18.71,18.62,18.62,113924.0,17.489,17.4983,17.4141,17.4141,113924.0
2015-06-03 11:30:00,18.63,18.66,18.47,18.51,91400.0,17.4235,17.4515,17.2738,17.3113,91400.0
2015-06-03 12:00:00,18.5,18.52,18.38,18.42,104272.0,17.3019,17.3206,17.1897,17.2271,104272.0
2015-06-03 12:30:00,18.43,18.47,18.4,18.42,68400.0,17.2364,17.2738,17.2084,17.2271,68400.0
2015-06-03 13:00:00,18.49,18.52,18.46,18.46,30828.0,17.2926,17.3206,17.2645,17.2645,30828.0
2015-06-03 13:30:00,18.46,18.49,18.44,18.49,86376.0,17.2645,17.2926,17.2458,17.2926,86376.0
2015-06-03 14:00:00,18.51,18.58,18.51,18.56,20504.0,17.3113,17.3767,17.3113,17.358,20504.0
2015-06-03 14:30:00,18.54,18.54,18.51,18.52,5400.0,17.3393,17.3393,17.3113,17.3206,5400.0
2015-06-03 15:00:00,18.52,18.53,18.46,18.48,68424.0,17.3206,17.33,17.2645,17.2832,68424.0
2015-06-03 15:30:00,18.48,18.51,18.44,18.47,53824.0,17.2832,17.3113,17.2458,17.2738,53824.0
2015-06-04 09:30:00,18.24,18.32,18.11,18.3,463476.0,17.0587,17.1336,16.9372,17.1149,463476.0
2015-06-04 10:00:00,18.29,18.49,18.29,18.32,170916.0,17.1055,17.2926,17.1055,17.1336,170916.0
2015-06-04 10:30:00,18.3,18.32,18.17,18.17,171088.0,17.1149,17.1336,16.9933,16.9933,171088.0
2015-06-04 11:00:00,18.17,18.22,18.06,18.18,231156.0,16.9933,17.04,16.8904,17.0026,231156.0
2015-06-04 11:30:00,18.13,18.13,18.02,18.07,245604.0,16.9559,16.9559,16.853,16.8998,245604.0
2015-06-04 12:00:00,18.06,18.11,18.05,18.05,77280.0,16.8904,16.9372,16.881,16.881,77280.0
2015-06-04 12:30:00,18.04,18.11,18.03,18.05,81760.0,16.8717,16.9372,16.8623,16.881,81760.0
2015-06-04 13:00:00,18.05,18.05,17.86,17.91,403156.0,16.881,16.881,16.7034,16.7501,403156.0
2015-06-04 13:30:00,17.9,17.93,17.87,17.9,179700.0,16.7408,16.7688,16.7127,16.7408,179700.0
2015-06-04 14:00:00,17.89,18.0,17.87,17.93,133560.0,16.7314,16.8343,16.7127,16.7688,133560.0
2015-06-04 14:30:00,17.92,17.97,17.91,17.96,122680.0,16.7595,16.8062,16.7501,16.7969,122680.0
2015-06-04 15:00:00,17.95,17.99,17.86,17.88,179160.0,16.7875,16.8249,16.7034,16.7221,179160.0
2015-06-04 15:30:00,17.88,17.95,17.84,17.95,325312.0,16.7221,16.7875,16.6846,16.7875,325312.0
2015-06-05 09:30:00,17.92,17.99,17.69,17.81,575468.0,16.7595,16.8249,16.5444,16.6566,575468.0
2015-06-05 10:00:00,17.81,17.99,17.81,17.95,194492.0,16.6566,16.8249,16.6566,16.7875,194492.0
2015-06-05 10:30:00,17.98,18.03,17.83,17.87,184772.0,16.8156,16.8623,16.6753,16.7127,184772.0
2015-06-05 11:00:00,17.88,17.93,17.85,17.88,50540.0,16.7221,16.7688,16.694,16.7221,50540.0
2015-06-05 11:30:00,17.87,17.87,17.8,17.85,30752.0,16.7127,16.7127,16.6472,16.694,30752.0
2015-06-05 12:00:00,17.83,17.83,17.74,17.75,92584.0,16.6753,16.6753,16.5911,16.6005,92584.0
2015-06-05 12:30:00,17.73,17.86,17.73,17.84,73840.0,16.5818,16.7034,16.5818,16.6846,73840.0
2015-06-05 13:00:00,17.85,17.86,17.8,17.82,33896.0,16.694,16.7034,16.6472,16.6659,33896.0
2015-06-05 13:30:00,17.83,17.87,17.77,17.79,127884.0,16.6753,16.7127,16.6192,16.6379,127884.0
2015-06-05 14:00:00,17.79,17.83,17.77,17.79,47212.0,16.6379,16.6753,16.6192,16.6379,47212.0
2015-06-05 14:30:00,17.79,17.81,17.74,17.77,175912.0,16.6379,16.6566,16.5911,16.6192,175912.0
2015-06-05 15:00:00,17.8,17.82,17.73,17.74,124732.0,16.6472,16.6659,16.5818,16.5911,124732.0
2015-06-05 15:30:00,17.74,17.8,17.71,17.76,208944.0,16.5911,16.6472,16.5631,16.6098,208944.0
2015-06-08 09:30:00,17.75,17.77,17.61,17.67,507544.0,16.6005,16.6192,16.4695,16.5257,507544.0
2015-06-08 10:00:00,17.64,17.74,17.63,17.7,60864.0,16.4976,16.5911,16.4882,16.5537,60864.0
2015-06-08 10:30:00,17.69,17.73,17.66,17.66,42012.0,16.5444,16.5818,16.5163,16.5163,42012.0
2015-06-08 11:00:00,17.69,17.73,17.64,17.66,30256.0,16.5444,16.5818,16.4976,16.5163,30256.0
2015-06-08 11:30:00,17.65,17.67,17.61,17.62,48356.0,16.507,16.5257,16.4695,16.4789,48356.0
2015-06-08 12:00:00,17.63,17.66,17.63,17.64,42860.0,16.4882,16.5163,16.4882,16.4976,42860.0
2015-06-08 12:30:00,17.64,17.67,17.59,17.6,83580.0,16.4976,16.5257,16.4508,16.4602,83580.0
2015-06-08 13:00:00,17.6,17.61,17.56,17.56,64600.0,16.4602,16.4695,16.4228,16.4228,64600.0
2015-06-08 13:30:00,17.55,17.61,17.5,17.59,161968.0,16.4134,16.4695,16.3667,16.4508,161968.0
2015-06-08 14:00:00,17.57,17.61,17.53,17.61,62728.0,16.4321,16.4695,16.3947,16.4695,62728.0
2015-06-08 14:30:00,17.61,17.72,17.61,17.68,107364.0,16.4695,16.5724,16.4695,16.535,107364.0
2015-06-08 15:00:00,17.7,17.7,17.62,17.64,50564.0,16.5537,16.5537,16.4789,16.4976,50564.0
2015-06-08 15:30:00,17.64,17.66,17.52,17.53,154384.0,16.4976,16.5163,16.3854,16.3947,154384.0
2015-06-09 09:30:00,17.56,17.64,17.39,17.44,306380.0,16.4228,16.4976,16.2638,16.3106,306380.0
2015-06-09 10:00:00,17.41,17.52,17.37,17.41,171188.0,16.2825,16.3854,16.2451,16.2825,171188.0
2015-06-09 10:30:00,17.4,17.53,17.37,17.53,76328.0,16.2731,16.3947,16.2451,16.3947,76328.0
2015-06-09 11:00:00,17.57,17.61,17.53,17.56,122912.0,16.4321,16.4695,16.3947,16.4228,122912.0
2015-06-09 11:30:00,17.6,17.63,17.57,17.57,45304.0,16.4602,16.4882,16.4321,16.4321,45304.0
2015-06-09 12:00:00,17.59,17.59,17.54,17.57,18724.0,16.4508,16.4508,16.4041,16.4321,18724.0
2015-06-09 12:30:00,17.57,17.63,17.56,17.63,21140.0,16.4321,16.4882,16.4228,16.4882,21140.0
2015-06-09 13:00:00,17.64,17.67,17.62,17.66,62420.0,16.4976,16.5257,16.4789,16.5163,62420.0
2015-06-09 13:30:00,17.67,17.67,17.57,17.57,54448.0,16.5257,16.5257,16.4321,16.4321,54448.0
2015-06-09 14:00:00,17.57,17.61,17.56,17.59,43888.0,16.4321,16.4695,16.4228,16.4508,43888.0
2015-06-09 14:30:00,17.61,17.64,17.56,17.58,29600.0,16.4695,16.4976,16.4228,16.4415,29600.0
2015-06-09 15:00:00,17.57,17.58,17.47,17.47,43748.0,16.4321,16.4415,16.3386,16.3386,43748.0
2015-06-09 15:30:00,17.49,17.55,17.47,17.5,72364.0,16.3573,16.4134,16.3386,16.3667,72364.0
2015-06-10 09:30:00,17.75,17.95,17.7,17.94,239024.0,16.6005,16.7875,16.5537,16.7782,239024.0
2015-06-10 10:00:00,17.94,18.0,17.92,17.98,152768.0,16.7782,16.8343,16.7595,16.8156,152768.0
2015-06-10 10:30:00,17.99,18.09,17.98,18.09,202152.0,16.8249,16.9185,16.8156,16.9185,202152.0
2015-06-10 11:00:00,18.1,18.34,18.07,18.25,247680.0,16.9278,17.1523,16.8998,17.0681,247680.0
2015-06-10 11:30:00,18.25,18.29,18.23,18.27,221284.0,17.0681,17.1055,17.0494,17.0868,221284.0
2015-06-10 12:00:00,18.25,18.28,18.25,18.27,84092.0,17.0681,17.0962,17.0681,17.0868,84092.0
2015-06-10 12:30:00,18.26,18.27,18.23,18.25,131596.0,17.0774,17.0868,17.0494,17.0681,131596.0
2015-06-10 13:00:00,18.26,18.27,18.22,18.25,104880.0,17.0774,17.0868,17.04,17.0681,104880.0
2015-06-10 13:30:00,18.22,18.23,18.2,18.23,144312.0,17.04,17.0494,17.0213,17.0494,144312.0
2015-06-10 14:00:00,18.25,18.3,18.24,18.28,150108.0,17.0681,17.1149,17.0587,17.0962,150108.0
2015-06-10 14:30:00,18.29,18.3,18.26,18.3,154128.0,17.1055,17.1149,17.0774,17.1149,154128.0
2015-06-10 15:00:00,18.3,18.3,18.23,18.24,95140.0,17.1149,17.1149,17.0494,17.0587,95140.0
2015-06-10 15:30:00,18.23,18.26,18.19,18.19,154140.0,17.0494,17.0774,17.012,17.012,154140.0
2015-06-11 09:30:00,18.41,18.51,18.34,18.5,584156.0,17.2177,17.3113,17.1523,17.3019,584156.0
2015-06-11 10:00:00,18.5,18.56,18.48,18.5,198244.0,17.3019,17.358,17.2832,17.3019,198244.0
2015-06-11 10:30:00,18.5,18.5,18.33,18.33,189604.0,17.3019,17.3019,17.1429,17.1429,189604.0
2015-06-11 11:00:00,18.31,18.44,18.31,18.39,25264.0,17.1242,17.2458,17.1242,17.199,25264.0
2015-06-11 11:30:00,18.4,18.46,18.39,18.41,34000.0,17.2084,17.2645,17.199,17.2177,34000.0
2015-06-11 12:00:00,18.38,18.41,18.36,18.38,15520.0,17.1897,17.2177,17.171,17.1897,15520.0
2015-06-11 12:30:00,18.4,18.43,18.4,18.41,22428.0,17.2084,17.2364,17.2084,17.2177,22428.0
2015-06-11 13:00:00,18.42,18.42,18.37,18.4,43340.0,17.2271,17.2271,17.1803,17.2084,43340.0
2015-06-11 13:30:00,18.39,18.46,18.39,18.45,30692.0,17.199,17.2645,17.199,17.2551,30692.0
2015-06-11 14:00:00,18.45,18.45,18.42,18.42,15132.0,17.2551,17.2551,17.2271,17.2271,15132.0
2015-06-11 14:30:00,18.42,18.45,18.42,18.43,19300.0,17.2271,17.2551,17.2271,17.2364,19300.0
2015-06-11 15:00:00,18.42,18.43,18.4,18.4,33420.0,17.2271,17.2364,17.2084,17.2084,33420.0
2015-06-11 15:30:00,18.4,18.41,18.3,18.36,139900.0,17.2084,17.2177,17.1149,17.171,139900.0
2015-06-12 09:30:00,18.12,18.19,17.98,18.04,373084.0,16.9465,17.012,16.8156,16.8717,373084.0
2015-06-12 10:00:00,18.04,18.11,17.97,18.01,190600.0,16.8717,16.9372,16.8062,16.8436,190600.0
2015-06-12 10:30:00,17.99,18.02,17.81,17.81,375616.0,16.8249,16.853,16.6566,16.6566,375616.0
2015-06-12 11:00:00,17.81,18.05,17.79,18.02,202180.0,16.6566,16.881,16.6379,16.853,202180.0
2015-06-12 11:30:00,18.02,18.02,17.88,17.9,148980.0,16.853,16.853,16.7221,16.7408,148980.0
2015-06-12 12:00:00,17.9,17.92,17.86,17.92,24720.0,16.7408,16.7595,16.7034,16.7595,24720.0
2015-06-12 12:30:00,17.9,17.92,17.87,17.88,84700.0,16.7408,16.7595,16.7127,16.7221,84700.0
2015-06-12 13:00:00,17.87,17.93,17.87,17.92,42032.0,16.7127,16.7688,16.7127,16.7595,42032.0
2015-06-12 13:30:00,17.94,17.97,17.91,17.92,45232.0,16.7782,16.8062,16.7501,16.7595,45232.0
2015-06-12 14:00:00,17.94,17.94,17.9,17.9,50024.0,16.7782,16.7782,16.7408,16.7408,50024.0
2015-06-12 14:30:00,17.91,17.91,17.83,17.85,80724.0,16.7501,16.7501,16.6753,16.694,80724.0
2015-06-12 15:00:00,17.84,17.93,17.84,17.93,98492.0,16.6846,16.7688,16.6846,16.7688,98492.0
2015-06-12 15:30:00,17.93,17.96,17.91,17.92,211556.0,16.7688,16.7969,16.7501,16.7595,211556.0
2015-06-15 09:30:00,17.55,17.55,17.31,17.41,633596.0,16.4134,16.4134,16.189,16.2825,633596.0
2015-06-15 10:00:00,17.4,17.48,17.37,17.42,237216.0,16.2731,16.348,16.2451,16.2918,237216.0
2015-06-15 10:30:00,17.41,17.48,17.4,17.46,202396.0,16.2825,16.348,16.2731,16.3293,202396.0
2015-06-15 11:00:00,17.48,17.66,17.48,17.5,167304.0,16.348,16.5163,16.348,16.3667,167304.0
2015-06-15 11:30:00,17.52,17.63,17.52,17.56,60672.0,16.3854,16.4882,16.3854,16.4228,60672.0
2015-06-15 12:00:00,17.58,17.63,17.55,17.56,72524.0,16.4415,16.4882,16.4134,16.4228,72524.0
2015-06-15 12:30:00,17.55,17.63,17.55,17.61,30912.0,16.4134,16.4882,16.4134,16.4695,30912.0
2015-06-15 13:00:00,17.61,17.63,17.58,17.58,28064.0,16.4695,16.4882,16.4415,16.4415,28064.0
2015-06-15 13:30:00,17.58,17.68,17.51,17.57,187700.0,16.4415,16.535,16.376,16.4321,187700.0
2015-06-15 14:00:00,17.58,17.68,17.56,17.64,104552.0,16.4415,16.535,16.4228,16.4976,104552.0
2015-06-15 14:30:00,17.65,17.66,17.56,17.59,92424.0,16.507,16.5163,16.4228,16.4508,92424.0
2015-06-15 15:00:00,17.57,17.58,17.54,17.57,87260.0,16.4321,16.4415,16.4041,16.4321,87260.0
2015-06-15 15:30:00,17.56,17.66,17.56,17.6,183732.0,16.4228,16.5163,16.4228,16.4602,183732.0
2015-06-16 09:30:00,17.61,17.82,17.55,17.78,331496.0,16.4695,16.6659,16.4134,16.6285,331496.0
2015-06-16 10:00:00,17.78,17.78,17.61,17.69,82860.0,16.6285,16.6285,16.4695,16.5444,82860.0
2015-06-16 10:30:00,17.68,17.75,17.66,17.72,64032.0,16.535,16.6005,16.5163,16.5724,64032.0
2015-06-16 11:00:00,17.71,17.9,17.7,17.83,91152.0,16.5631,16.7408,16.5537,16.6753,91152.0
2015-06-16 11:30:00,17.84,17.84,17.82,17.82,7232.0,16.6846,16.6846,16.6659,16.6659,7232.0
2015-06-16 12:00:00,17.83,17.85,17.82,17.85,15280.0,16.6753,16.694,16.6659,16.694,15280.0
2015-06-16 12:30:00,17.85,17.91,17.85,17.91,85676.0,16.694,16.7501,16.694,16.7501,85676.0
2015-06-16 13:00:00,17.91,17.93,17.88,17.91,38252.0,16.7501,16.7688,16.7221,16.7501,38252.0
2015-06-16 13:30:00,17.92,17.93,17.9,17.91,115192.0,16.7595,16.7688,16.7408,16.7501,115192.0
2015-06-16 14:00:00,17.91,17.98,17.91,17.96,50832.0,16.7501,16.8156,16.7501,16.7969,50832.0
2015-06-16 14:30:00,17.95,17.98,17.92,17.93,96000.0,16.7875,16.8156,16.7595,16.7688,96000.0
2015-06-16 15:00:00,17.93,17.96,17.91,17.93,68400.0,16.7688,16.7969,16.7501,16.7688,68400.0
2015-06-16 15:30:00,17.93,17.96,17.89,17.92,129660.0,16.7688,16.7969,16.7314,16.7595,129660.0
2015-06-17 09:30:00,18.09,18.13,18.01,18.04,190816.0,16.9185,16.9559,16.8436,16.8717,190816.0
2015-06-17 10:00:00,18.07,18.07,17.98,17.99,43320.0,16.8998,16.8998,16.8156,16.8249,43320.0
2015-06-17 10:30:00,18.01,18.07,18.0,18.04,25136.0,16.8436,16.8998,16.8343,16.8717,25136.0
2015-06-17 11:00:00,18.04,18.05,17.95,17.96,50612.0,16.8717,16.881,16.7875,16.7969,50612.0
2015-06-17 11:30:00,17.94,18.0,17.93,17.99,61288.0,16.7782,16.8343,16.7688,16.8249,61288.0
2015-06-17 12:00:00,17.99,17.99,17.86,17.9,100112.0,16.8249,16.8249,16.7034,16.7408,100112.0
2015-06-17 12:30:00,17.9,17.9,17.76,17.8,119628.0,16.7408,16.7408,16.6098,16.6472,119628.0
2015-06-17 13:00:00,17.79,17.81,17.79,17.81,16800.0,16.6379,16.6566,16.6379,16.6566,16800.0
2015-06-17 13:30:00,17.8,17.89,17.79,17.86,35140.0,16.6472,16.7314,16.6379,16.7034,35140.0
2015-06-17 14:00:00,17.85,18.1,17.74,17.92,370660.0,16.694,16.9278,16.5911,16.7595,370660.0
2015-06-17 14:30:00,17.92,18.21,17.9,18.15,184528.0,16.7595,17.0307,16.7408,16.9746,184528.0
2015-06-17 15:00:00,18.14,18.15,18.06,18.11,42140.0,16.9652,16.9746,16.8904,16.9372,42140.0
2015-06-17 15:30:00,18.11,18.14,17.99,18.02,226396.0,16.9372,16.9652,16.8249,16.853,226396.0
2015-06-18 09:30:00,18.21,18.48,18.21,18.4,477284.0,17.0307,17.2832,17.0307,17.2084,477284.0
2015-06-18 10:00:00,18.4,18.53,18.4,18.5,383780.0,17.2084,17.33,17.2084,17.3019,383780.0
2015-06-18 10:30:00,18.5,18.58,18.47,18.56,212212.0,17.3019,17.3767,17.2738,17.358,212212.0
2015-06-18 11:00:00,18.57,18.65,18.57,18.64,354644.0,17.3674,17.4422,17.3674,17.4328,354644.0
2015-06-18 11:30:00,18.65,18.66,18.61,18.63,163084.0,17.4422,17.4515,17.4048,17.4235,163084.0
2015-06-18 12:00:00,18.62,18.7,18.58,18.66,141408.0,17.4141,17.489,17.3767,17.4515,141408.0
2015-06-18 12:30:00,18.68,18.75,18.62,18.63,213900.0,17.4702,17.5357,17.4141,17.4235,213900.0
2015-06-18 13:00:00,18.63,18.66,18.56,18.6,58856.0,17.4235,17.4515,17.358,17.3954,58856.0
2015-06-18 13:30:00,18.58,18.61,18.57,18.58,61664.0,17.3767,17.4048,17.3674,17.3767,61664.0
2015-06-18 14:00:00,18.56,18.63,18.56,18.6,65960.0,17.358,17.4235,17.358,17.3954,65960.0
2015-06-18 14:30:00,18.59,18.66,18.59,18.65,64132.0,17.3861,17.4515,17.3861,17.4422,64132.0
2015-06-18 15:00:00,18.66,18.68,18.61,18.67,68992.0,17.4515,17.4702,17.4048,17.4609,68992.0
2015-06-18 15:30:00,18.69,18.69,18.54,18.56,274364.0,17.4796,17.4796,17.3393,17.358,274364.0
2015-06-19 09:30:00,18.5,18.52,18.43,18.46,205188.0,17.3019,17.3206,17.2364,17.2645,205188.0
2015-06-19 10:00:00,18.47,18.54,18.47,18.49,83704.0,17.2738,17.3393,17.2738,17.2926,83704.0
2015-06-19 10:30:00,18.49,18.51,18.44,18.5,31928.0,17.2926,17.3113,17.2458,17.3019,31928.0
2015-06-19 11:00:00,18.5,18.5,18.45,18.47,59832.0,17.3019,17.3019,17.2551,17.2738,59832.0
2015-06-19 11:30:00,18.47,18.47,18.39,18.41,75228.0,17.2738,17.2738,17.199,17.2177,75228.0
2015-06-19 12:00:00,18.4,18.41,18.37,18.4,49948.0,17.2084,17.2177,17.1803,17.2084,49948.0
2015-06-19 12:30:00,18.41,18.43,18.39,18.39,26400.0,17.2177,17.2364,17.199,17.199,26400.0
2015-06-19 13:00:00,18.38,18.4,18.38,18.4,5044.0,17.1897,17.2084,17.1897,17.2084,5044.0
2015-06-19 13:30:00,18.42,18.44,18.4,18.41,27000.0,17.2271,17.2458,17.2084,17.2177,27000.0
2015-06-19 14:00:00,18.4,18.4,18.3,18.3,29488.0,17.2084,17.2084,17.1149,17.1149,29488.0
2015-06-19 14:30:00,18.3,18.32,18.26,18.29,49340.0,17.1149,17.1336,17.0774,17.1055,49340.0
2015-06-19 15:00:00,18.29,18.29,18.25,18.27,110072.0,17.1055,17.1055,17.0681,17.0868,110072.0
2015-06-19 15:30:00,18.25,18.39,18.25,18.25,149016.0,17.0681,17.199,17.0681,17.0681,149016.0
2015-06-22 09:30:00,18.6,18.66,18.52,18.62,380476.0,17.3954,17.4515,17.3206,17.4141,380476.0
2015-06-22 10:00:00,18.62,18.68,18.61,18.63,83388.0,17.4141,17.4702,17.4048,17.4235,83388.0
2015-06-22 10:30:00,18.64,18.73,18.64,18.71,185364.0,17.4328,17.517,17.4328,17.4983,185364.0
2015-06-22 11:00:00,18.71,18.76,18.68,18.74,65912.0,17.4983,17.5451,17.4702,17.5264,65912.0
2015-06-22 11:30:00,18.75,18.75,18.66,18.66,53836.0,17.5357,17.5357,17.4515,17.4515,53836.0
2015-06-22 12:00:00,18.65,18.65,18.51,18.54,124772.0,17.4422,17.4422,17.3113,17.3393,124772.0
2015-06-22 12:30:00,18.55,18.6,18.55,18.6,32104.0,17.3487,17.3954,17.3487,17.3954,32104.0
2015-06-22 13:00:00,18.59,18.6,18.54,18.55,12864.0,17.3861,17.3954,17.3393,17.3487,12864.0
2015-06-22 13:30:00,18.54,18.57,18.53,18.57,16000.0,17.3393,17.3674,17.33,17.3674,16000.0
2015-06-22 14:00:00,18.58,18.6,18.57,18.57,51932.0,17.3767,17.3954,17.3674,17.3674,51932.0
2015-06-22 14:30:00,18.56,18.64,18.56,18.61,18712.0,17.358,17.4328,17.358,17.4048,18712.0
2015-06-22 15:00:00,18.61,18.62,18.59,18.61,64452.0,17.4048,17.4141,17.3861,17.4048,64452.0
2015-06-22 15:30:00,18.6,18.61,18.54,18.58,183128.0,17.3954,17.4048,17.3393,17.3767,183128.0
2015-06-23 09:30:00,18.63,18.74,18.63,18.74,134304.0,17.4235,17.5264,17.4235,17.5264,134304.0
2015-06-23 10:00:00,18.73,18.78,18.65,18.65,63608.0,17.517,17.5638,17.4422,17.4422,63608.0
2015-06-23 10:30:00,18.64,18.67,18.6,18.63,33620.0,17.4328,17.4609,17.3954,17.4235,33620.0
2015-06-23 11:00:00,18.62,18.67,18.58,18.58,77984.0,17.4141,17.4609,17.3767,17.3767,77984.0
2015-06-23 11:30:00,18.58,18.63,18.58,18.59,19404.0,17.3767,17.4235,17.3767,17.3861,19404.0
2015-06-23 12:00:00,18.59,18.59,18.54,18.57,19844.0,17.3861,17.3861,17.3393,17.3674,19844.0
2015-06-23 12:30:00,18.57,18.6,18.56,18.56,17016.0,17.3674,17.3954,17.358,17.358,17016.0
2015-06-23 13:00:00,18.57,18.6,18.57,18.6,22120.0,17.3674,17.3954,17.3674,17.3954,22120.0
2015-06-23 13:30:00,18.59,18.63,18.59,18.62,22000.0,17.3861,17.4235,17.3861,17.4141,22000.0
2015-06-23 14:00:00,18.62,18.62,18.6,18.62,36012.0,17.4141,17.4141,17.3954,17.4141,36012.0
2015-06-23 14:30:00,18.61,18.68,18.6,18.65,43452.0,17.4048,17.4702,17.3954,17.4422,43452.0
2015-06-23 15:00:00,18.65,18.66,18.62,18.64,29404.0,17.4422,17.4515,17.4141,17.4328,29404.0
2015-06-23 15:30:00,18.65,18.67,18.63,18.65,100372.0,17.4422,17.4609,17.4235,17.4422,100372.0
2015-06-24 09:30:00,18.5,18.52,18.39,18.45,211348.0,17.3019,17.3206,17.199,17.2551,211348.0
2015-06-24 10:00:00,18.45,18.55,18.43,18.54,68668.0,17.2551,17.3487,17.2364,17.3393,68668.0
2015-06-24 10:30:00,18.55,18.6,18.55,18.56,124300.0,17.3487,17.3954,17.3487,17.358,124300.0
2015-06-24 11:00:00,18.54,18.54,18.43,18.47,33488.0,17.3393,17.3393,17.2364,17.2738,33488.0
2015-06-24 11:30:00,18.47,18.5,18.41,18.42,32980.0,17.2738,17.3019,17.2177,17.2271,32980.0
2015-06-24 12:00:00,18.4,18.41,18.33,18.33,189760.0,17.2084,17.2177,17.1429,17.1429,189760.0
2015-06-24 12:30:00,18.31,18.34,18.27,18.28,80492.0,17.1242,17.1523,17.0868,17.0962,80492.0
2015-06-24 13:00:00,18.27,18.31,18.18,18.19,163912.0,17.0868,17.1242,17.0026,17.012,163912.0
2015-06-24 13:30:00,18.19,18.22,18.16,18.22,72540.0,17.012,17.04,16.9839,17.04,72540.0
2015-06-24 14:00:00,18.23,18.23,18.14,18.17,215232.0,17.0494,17.0494,16.9652,16.9933,215232.0
2015-06-24 14:30:00,18.17,18.24,18.16,18.23,65980.0,16.9933,17.0587,16.9839,17.0494,65980.0
2015-06-24 15:00:00,18.21,18.24,18.16,18.23,36972.0,17.0307,17.0587,16.9839,17.0494,36972.0
2015-06-24 15:30:00,18.22,18.23,18.12,18.12,345232.0,17.04,17.0494,16.9465,16.9465,345232.0
2015-06-25 09:30:00,18.33,18.35,18.09,18.19,304048.0,17.1429,17.1616,16.9185,17.012,304048.0
2015-06-25 10:00:00,18.17,18.22,18.13,18.2,67000.0,16.9933,17.04,16.9559,17.0213,67000.0
2015-06-25 10:30:00,18.19,18.19,18.1,18.17,56344.0,17.012,17.012,16.9278,16.9933,56344.0
2015-06-25 11:00:00,18.18,18.25,18.17,18.19,63652.0,17.0026,17.0681,16.9933,17.012,63652.0
2015-06-25 11:30:00,18.2,18.2,18.16,18.2,13800.0,17.0213,17.0213,16.9839,17.0213,13800.0
2015-06-25 12:00:00,18.17,18.18,18.1,18.1,59272.0,16.9933,17.0026,16.9278,16.9278,59272.0
2015-06-25 12:30:00,18.1,18.13,18.08,18.1,66532.0,16.9278,16.9559,16.9091,16.9278,66532.0
2015-06-25 13:00:00,18.08,18.13,18.08,18.12,23600.0,16.9091,16.9559,16.9091,16.9465,23600.0
2015-06-25 13:30:00,18.1,18.1,18.08,18.09,31440.0,16.9278,16.9278,16.9091,16.9185,31440.0
2015-06-25 14:00:00,18.08,18.08,17.88,17.89,229384.0,16.9091,16.9091,16.7221,16.7314,229384.0
2015-06-25 14:30:00,17.9,17.95,17.89,17.93,67608.0,16.7408,16.7875,16.7314,16.7688,67608.0
2015-06-25 15:00:00,17.92,18.0,17.92,17.98,61880.0,16.7595,16.8343,16.7595,16.8156,61880.0
2015-06-25 15:30:00,17.97,17.97,17.88,17.88,158640.0,16.8062,16.8062,16.7221,16.7221,158640.0
2015-06-26 09:30:00,18.06,18.23,17.97,18.18,172540.0,16.8904,17.0494,16.8062,17.0026,172540.0
2015-06-26 10:00:00,18.2,18.24,18.1,18.18,104200.0,17.0213,17.0587,16.9278,17.0026,104200.0
2015-06-26 10:30:00,18.17,18.2,18.06,18.06,97492.0,16.9933,17.0213,16.8904,16.8904,97492.0
2015-06-26 11:00:00,18.06,18.18,18.06,18.17,52996.0,16.8904,17.0026,16.8904,16.9933,52996.0
2015-06-26 11:30:00,18.18,18.18,18.09,18.09,40360.0,17.0026,17.0026,16.9185,16.9185,40360.0
2015-06-26 12:00:00,18.1,18.13,18.1,18.11,24716.0,16.9278,16.9559,16.9278,16.9372,24716.0
2015-06-26 12:30:00,18.1,18.1,17.96,17.97,66256.0,16.9278,16.9278,16.7969,16.8062,66256.0
2015-06-26 13:00:00,17.95,17.99,17.9,17.95,49352.0,16.7875,16.8249,16.7408,16.7875,49352.0
2015-06-26 13:30:00,17.94,18.05,17.93,18.0,51320.0,16.7782,16.881,16.7688,16.8343,51320.0
2015-06-26 14:00:00,18.01,18.01,17.97,18.0,52400.0,16.8436,16.8436,16.8062,16.8343,52400.0
2015-06-26 14:30:00,18.0,18.04,17.96,18.0,19700.0,16.8343,16.8717,16.7969,16.8343,19700.0
2015-06-26 15:00:00,18.03,18.11,18.03,18.11,91084.0,16.8623,16.9372,16.8623,16.9372,91084.0
2015-06-26 15:30:00,18.11,18.11,18.0,18.06,183256.0,16.9372,16.9372,16.8343,16.8904,183256.0
2015-06-29 09:30:00,17.55,17.72,17.5,17.64,330252.0,16.4134,16.5724,16.3667,16.4976,330252.0
2015-06-29 10:00:00,17.64,17.73,17.56,17.56,239468.0,16.4976,16.5818,16.4228,16.4228,239468.0
2015-06-29 10:30:00,17.56,17.63,17.45,17.45,221892.0,16.4228,16.4882,16.3199,16.3199,221892.0
2015-06-29 11:00:00,17.47,17.48,17.39,17.45,304736.0,16.3386,16.348,16.2638,16.3199,304736.0
2015-06-29 11:30:00,17.47,17.47,17.36,17.43,113596.0,16.3386,16.3386,16.2357,16.3012,113596.0
2015-06-29 12:00:00,17.42,17.47,17.34,17.36,114816.0,16.2918,16.3386,16.217,16.2357,114816.0
2015-06-29 12:30:00,17.35,17.39,17.32,17.33,126636.0,16.2264,16.2638,16.1983,16.2077,126636.0
2015-06-29 13:00:00,17.32,17.37,17.26,17.33,134020.0,16.1983,16.2451,16.1422,16.2077,134020.0
2015-06-29 13:30:00,17.32,17.37,17.28,17.31,193196.0,16.1983,16.2451,16.1609,16.189,193196.0
2015-06-29 14:00:00,17.3,17.31,17.16,17.17,208556.0,16.1796,16.189,16.0487,16.058,208556.0
2015-06-29 14:30:00,17.17,17.29,17.12,17.18,111076.0,16.058,16.1703,16.0113,16.0674,111076.0
2015-06-29 15:00:00,17.15,17.2,17.11,17.13,207708.0,16.0393,16.0861,16.0019,16.0206,207708.0
2015-06-29 15:30:00,17.11,17.14,16.97,16.99,817724.0,16.0019,16.03,15.871,15.8897,817724.0
2015-06-30 09:30:00,17.38,17.38,17.13,17.14,610736.0,16.2544,16.2544,16.0206,16.03,610736.0
2015-06-30 10:00:00,17.14,17.2,17.07,17.2,147912.0,16.03,16.0861,15.9645,16.0861,147912.0
2015-06-30 10:30:00,17.18,17.18,17.03,17.15,99532.0,16.0674,16.0674,15.9271,16.0393,99532.0
2015-06-30 11:00:00,17.14,17.22,17.1,17.1,44152.0,16.03,16.1048,15.9926,15.9926,44152.0
2015-06-30 11:30:00,17.1,17.11,17.02,17.02,127864.0,15.9926,16.0019,15.9178,15.9178,127864.0
2015-06-30 12:00:00,17.02,17.1,16.97,16.97,130828.0,15.9178,15.9926,15.871,15.871,130828.0
2015-06-30 12:30:00,16.97,17.05,16.92,17.05,110148.0,15.871,15.9458,15.8242,15.9458,110148.0
2015-06-30 13:00:00,17.05,17.09,17.0,17.09,36468.0,15.9458,15.9832,15.899,15.9832,36468.0
2015-06-30 13:30:00,17.09,17.24,17.08,17.17,154008.0,15.9832,16.1235,15.9739,16.058,154008.0
2015-06-30 14:00:00,17.19,17.31,17.17,17.2,76768.0,16.0767,16.189,16.058,16.0861,76768.0
2015-06-30 14:30:00,17.2,17.23,17.1,17.1,44168.0,16.0861,16.1142,15.9926,15.9926,44168.0
2015-06-30 15:00:00,17.1,17.14,17.02,17.03,93276.0,15.9926,16.03,15.9178,15.9271,93276.0
2015-06-30 15:30:00,17.08,17.18,17.03,17.03,188760.0,15.9739,16.0674,15.9271,15.9271,188760.0
2015-07-01 09:30:00,17.55,17.59,17.43,17.58,552220.0,16.4134,16.4508,16.3012,16.4415,552220.0
2015-07-01 10:00:00,17.57,17.6,17.48,17.49,146600.0,16.4321,16.4602,16.348,16.3573,146600.0
2015-07-01 10:30:00,17.52,17.52,17.31,17.4,183344.0,16.3854,16.3854,16.189,16.2731,183344.0
2015-07-01 11:00:00,17.41,17.46,17.37,17.45,37060.0,16.2825,16.3293,16.2451,16.3199,37060.0
2015-07-01 11:30:00,17.44,17.46,17.38,17.4,41672.0,16.3106,16.3293,16.2544,16.2731,41672.0
2015-07-01 12:00:00,17.38,17.42,17.35,17.39,37620.0,16.2544,16.2918,16.2264,16.2638,37620.0
2015-07-01 12:30:00,17.39,17.4,17.31,17.31,34628.0,16.2638,16.2731,16.189,16.189,34628.0
2015-07-01 13:00:00,17.3,17.35,17.28,17.35,28428.0,16.1796,16.2264,16.1609,16.2264,28428.0
2015-07-01 13:30:00,17.34,17.4,17.31,17.31,30000.0,16.217,16.2731,16.189,16.189,30000.0
2015-07-01 14:00:00,17.32,17.33,17.24,17.3,80352.0,16.1983,16.2077,16.1235,16.1796,80352.0
2015-07-01 14:30:00,17.28,17.36,17.28,17.33,22760.0,16.1609,16.2357,16.1609,16.2077,22760.0
2015-07-01 15:00:00,17.35,17.41,17.34,17.4,47472.0,16.2264,16.2825,16.217,16.2731,47472.0
2015-07-01 15:30:00,17.41,17.49,17.35,17.48,285720.0,16.2825,16.3573,16.2264,16.348,285720.0
2015-07-02 09:30:00,17.56,17.67,17.55,17.56,246040.0,16.4228,16.5257,16.4134,16.4228,246040.0
2015-07-02 10:00:00,17.57,17.59,17.52,17.57,31032.0,16.4321,16.4508,16.3854,16.4321,31032.0
2015-07-02 10:30:00,17.56,17.57,17.46,17.5,78468.0,16.4228,16.4321,16.3293,16.3667,78468.0
2015-07-02 11:00:00,17.45,17.47,17.38,17.41,65360.0,16.3199,16.3386,16.2544,16.2825,65360.0
2015-07-02 11:30:00,17.39,17.43,17.38,17.38,8400.0,16.2638,16.3012,16.2544,16.2544,8400.0
2015-07-02 12:00:00,17.4,17.41,17.3,17.31,31188.0,16.2731,16.2825,16.1796,16.189,31188.0
2015-07-02 12:30:00,17.32,17.33,17.28,17.32,55800.0,16.1983,16.2077,16.1609,16.1983,55800.0
2015-07-02 13:00:00,17.32,17.32,17.29,17.31,70316.0,16.1983,16.1983,16.1703,16.189,70316.0
2015-07-02 13:30:00,17.33,17.35,17.3,17.3,51884.0,16.2077,16.2264,16.1796,16.1796,51884.0
2015-07-02 14:00:00,17.3,17.3,17.26,17.29,25880.0,16.1796,16.1796,16.1422,16.1703,25880.0
2015-07-02 14:30:00,17.3,17.35,17.29,17.34,42976.0,16.1796,16.2264,16.1703,16.217,42976.0
2015-07-02 15:00:00,17.34,17.42,17.32,17.41,49240.0,16.217,16.2918,16.1983,16.2825,49240.0
2015-07-02 15:30:00,17.41,17.43,17.35,17.38,138624.0,16.2825,16.3012,16.2264,16.2544,138624.0
2015-07-06 09:30:00,16.93,17.13,16.87,17.09,376632.0,15.8336,16.0206,15.7775,15.9832,376632.0
2015-07-06 10:00:00,17.11,17.23,17.08,17.21,99760.0,16.0019,16.1142,15.9739,16.0954,99760.0
2015-07-06 10:30:00,17.21,17.4,17.21,17.32,100556.0,16.0954,16.2731,16.0954,16.1983,100556.0
2015-07-06 11:00:00,17.34,17.34,17.21,17.22,66180.0,16.217,16.217,16.0954,16.1048,66180.0
2015-07-06 11:30:00,17.21,17.29,17.2,17.29,26616.0,16.0954,16.1703,16.0861,16.1703,26616.0
2015-07-06 12:00:00,17.27,17.31,17.26,17.3,20500.0,16.1516,16.189,16.1422,16.1796,20500.0
2015-07-06 12:30:00,17.29,17.29,17.24,17.27,11220.0,16.1703,16.1703,16.1235,16.1516,11220.0
2015-07-06 13:00:00,17.28,17.29,17.14,17.15,92440.0,16.1609,16.1703,16.03,16.0393,92440.0
2015-07-06 13:30:00,17.14,17.14,17.09,17.1,26900.0,16.03,16.03,15.9832,15.9926,26900.0
2015-07-06 14:00:00,17.1,17.15,17.05,17.05,71736.0,15.9926,16.0393,15.9458,15.9458,71736.0
2015-07-06 14:30:00,17.05,17.11,17.04,17.09,51356.0,15.9458,16.0019,15.9365,15.9832,51356.0
2015-07-06 15:00:00,17.07,17.15,17.06,17.12,29220.0,15.9645,16.0393,15.9552,16.0113,29220.0
2015-07-06 15:30:00,17.13,17.26,17.13,17.25,136316.0,16.0206,16.1422,16.0206,16.1329,136316.0
2015-07-07 09:30:00,17.35,17.35,17.04,17.05,256344.0,16.2264,16.2264,15.9365,15.9458,256344.0
2015-07-07 10:00:00,17.05,17.05,16.84,16.88,197416.0,15.9458,15.9458,15.7494,15.7868,197416.0
2015-07-07 10:30:00,16.86,16.86,16.7,16.81,327700.0,15.7681,15.7681,15.6185,15.7214,327700.0
2015-07-07 11:00:00,16.79,16.83,16.66,16.68,204312.0,15.7026,15.7401,15.5811,15.5998,204312.0
2015-07-07 11:30:00,16.67,16.94,16.61,16.91,259600.0,15.5904,15.8429,15.5343,15.8149,259600.0
2015-07-07 12:00:00,16.88,16.92,16.84,16.9,115308.0,15.7868,15.8242,15.7494,15.8055,115308.0
2015-07-07 12:30:00,16.9,17.16,16.9,17.12,84388.0,15.8055,16.0487,15.8055,16.0113,84388.0
2015-07-07 13:00:00,17.14,17.25,17.06,17.18,184116.0,16.03,16.1329,15.9552,16.0674,184116.0
2015-07-07 13:30:00,17.2,17.22,17.13,17.16,41200.0,16.0861,16.1048,16.0206,16.0487,41200.0
2015-07-07 14:00:00,17.18,17.2,17.07,17.08,26348.0,16.0674,16.0861,15.9645,15.9739,26348.0
2015-07-07 14:30:00,17.1,17.52,17.1,17.49,274420.0,15.9926,16.3854,15.9926,16.3573,274420.0
2015-07-07 15:00:00,17.5,17.55,17.42,17.52,155052.0,16.3667,16.4134,16.2918,16.3854,155052.0
2015-07-07 15:30:00,17.52,17.56,17.42,17.52,229336.0,16.3854,16.4228,16.2918,16.3854,229336.0
2015-07-08 09:30:00,17.14,17.19,16.94,17.01,298496.0,16.03,16.0767,15.8429,15.9084,298496.0
2015-07-08 10:00:00,17.01,17.03,16.9,16.99,191148.0,15.9084,15.9271,15.8055,15.8897,191148.0
2015-07-08 10:30:00,16.95,17.15,16.87,17.13,204488.0,15.8523,16.0393,15.7775,16.0206,204488.0
2015-07-08 11:00:00,17.1,17.11,16.94,16.98,68936.0,15.9926,16.0019,15.8429,15.8803,68936.0
2015-07-08 11:30:00,16.98,17.02,16.85,16.9,198544.0,15.8803,15.9178,15.7588,15.8055,198544.0
2015-07-08 12:00:00,16.89,16.98,16.88,16.95,83352.0,15.7962,15.8803,15.7868,15.8523,83352.0
2015-07-08 12:30:00,16.92,17.05,16.88,17.04,41896.0,15.8242,15.9458,15.7868,15.9365,41896.0
2015-07-08 13:00:00,17.01,17.07,16.96,17.04,33536.0,15.9084,15.9645,15.8616,15.9365,33536.0
2015-07-08 13:30:00,17.03,17.09,16.98,17.07,39588.0,15.9271,15.9832,15.8803,15.9645,39588.0
2015-07-08 14:00:00,17.05,17.05,16.89,16.9,84144.0,15.9458,15.9458,15.7962,15.8055,84144.0
2015-07-08 14:30:00,16.91,16.91,16.7,16.77,287060.0,15.8149,15.8149,15.6185,15.6839,287060.0
2015-07-08 15:00:00,16.78,16.95,16.75,16.76,187084.0,15.6933,15.8523,15.6652,15.6746,187084.0
2015-07-08 15:30:00,16.75,16.91,16.75,16.77,309484.0,15.6652,15.8149,15.6652,15.6839,309484.0
2015-07-09 09:30:00,17.35,17.47,17.3,17.34,470016.0,16.2264,16.3386,16.1796,16.217,470016.0
2015-07-09 10:00:00,17.34,17.36,17.17,17.17,155484.0,16.217,16.2357,16.058,16.058,155484.0
2015-07-09 10:30:00,17.16,17.25,17.15,17.25,76448.0,16.0487,16.1329,16.0393,16.1329,76448.0
2015-07-09 11:00:00,17.26,17.32,17.21,17.21,70920.0,16.1422,16.1983,16.0954,16.0954,70920.0
2015-07-09 11:30:00,17.24,17.24,17.15,17.15,15700.0,16.1235,16.1235,16.0393,16.0393,15700.0
2015-07-09 12:00:00,17.14,17.19,17.09,17.1,58144.0,16.03,16.0767,15.9832,15.9926,58144.0
2015-07-09 12:30:00,17.1,17.12,17.05,17.11,27104.0,15.9926,16.0113,15.9458,16.0019,27104.0
2015-07-09 13:00:00,17.08,17.08,16.96,16.98,63888.0,15.9739,15.9739,15.8616,15.8803,63888.0
2015-07-09 13:30:00,16.99,17.05,16.98,17.03,42480.0,15.8897,15.9458,15.8803,15.9271,42480.0
2015-07-09 14:00:00,17.02,17.02,16.86,16.89,119172.0,15.9178,15.9178,15.7681,15.7962,119172.0
2015-07-09 14:30:00,16.9,17.02,16.83,17.02,41180.0,15.8055,15.9178,15.7401,15.9178,41180.0
2015-07-09 15:00:00,16.99,17.05,16.95,16.95,93144.0,15.8897,15.9458,15.8523,15.8523,93144.0
2015-07-09 15:30:00,16.93,17.0,16.85,16.85,140992.0,15.8336,15.899,15.7588,15.7588,140992.0
2015-07-10 09:30:00,17.43,17.49,17.33,17.34,444832.0,16.3012,16.3573,16.2077,16.217,444832.0
2015-07-10 10:00:00,17.35,17.41,17.3,17.32,360756.0,16.2264,16.2825,16.1796,16.1983,360756.0
2015-07-10 10:30:00,17.33,17.35,17.25,17.33,69140.0,16.2077,16.2264,16.1329,16.2077,69140.0
2015-07-10 11:00:00,17.33,17.43,17.33,17.41,125504.0,16.2077,16.3012,16.2077,16.2825,125504.0
2015-07-10 11:30:00,17.42,17.53,17.37,17.49,125204.0,16.2918,16.3947,16.2451,16.3573,125204.0
2015-07-10 12:00:00,17.49,17.51,17.48,17.49,88220.0,16.3573,16.376,16.348,16.3573,88220.0
2015-07-10 12:30:00,17.46,17.47,17.41,17.47,23024.0,16.3293,16.3386,16.2825,16.3386,23024.0
2015-07-10 13:00:00,17.47,17.48,17.4,17.43,28468.0,16.3386,16.348,16.2731,16.3012,28468.0
2015-07-10 13:30:00,17.43,17.44,17.37,17.39,28000.0,16.3012,16.3106,16.2451,16.2638,28000.0
2015-07-10 14:00:00,17.4,17.5,17.4,17.46,42488.0,16.2731,16.3667,16.2731,16.3293,42488.0
2015-07-10 14:30:00,17.47,17.53,17.45,17.5,125856.0,16.3386,16.3947,16.3199,16.3667,125856.0
2015-07-10 15:00:00,17.52,17.56,17.5,17.53,287260.0,16.3854,16.4228,16.3667,16.3947,287260.0
2015-07-10 15:30:00,17.5,17.52,17.45,17.45,115976.0,16.3667,16.3854,16.3199,16.3199,115976.0
2015-07-13 09:30:00,17.88,18.03,17.87,17.98,487648.0,16.7221,16.8623,16.7127,16.8156,487648.0
2015-07-13 10:00:00,17.98,18.06,17.96,18.01,175536.0,16.8156,16.8904,16.7969,16.8436,175536.0
2015-07-13 10:30:00,18.03,18.05,18.0,18.05,85604.0,16.8623,16.881,16.8343,16.881,85604.0
2015-07-13 11:00:00,18.05,18.05,17.97,17.98,68784.0,16.881,16.881,16.8062,16.8156,68784.0
2015-07-13 11:30:00,18.02,18.04,18.0,18.0,69136.0,16.853,16.8717,16.8343,16.8343,69136.0
2015-07-13 12:00:00,18.03,18.03,17.96,18.0,48948.0,16.8623,16.8623,16.7969,16.8343,48948.0
2015-07-13 12:30:00,18.0,18.0,17.94,17.94,45500.0,16.8343,16.8343,16.7782,16.7782,45500.0
2015-07-13 13:00:00,17.96,17.99,17.95,17.99,59352.0,16.7969,16.8249,16.7875,16.8249,59352.0
2015-07-13 13:30:00,17.99,18.01,17.96,17.97,13700.0,16.8249,16.8436,16.7969,16.8062,13700.0
2015-07-13 14:00:00,17.99,18.03,17.98,18.01,84024.0,16.8249,16.8623,16.8156,16.8436,84024.0
2015-07-13 14:30:00,18.0,18.1,18.0,18.07,117872.0,16.8343,16.9278,16.8343,16.8998,117872.0
2015-07-13 15:00:00,18.09,18.11,18.07,18.1,27828.0,16.9185,16.9372,16.8998,16.9278,27828.0
2015-07-13 15:30:00,18.11,18.13,18.09,18.09,209516.0,16.9372,16.9559,16.9185,16.9185,209516.0
2015-07-14 09:30:00,18.07,18.16,18.0,18.13,134248.0,16.8998,16.9839,16.8343,16.9559,134248.0
2015-07-14 10:00:00,18.14,18.18,18.11,18.18,62880.0,16.9652,17.0026,16.9372,17.0026,62880.0
2015-07-14 10:30:00,18.18,18.2,18.16,18.2,34972.0,17.0026,17.0213,16.9839,17.0213,34972.0
2015-07-14 11:00:00,18.21,18.26,18.21,18.24,87660.0,17.0307,17.0774,17.0307,17.0587,87660.0
2015-07-14 11:30:00,18.26,18.29,18.24,18.29,16936.0,17.0774,17.1055,17.0587,17.1055,16936.0
2015-07-14 12:00:00,18.3,18.3,18.27,18.27,39360.0,17.1149,17.1149,17.0868,17.0868,39360.0
2015-07-14 12:30:00,18.27,18.27,18.25,18.27,19672.0,17.0868,17.0868,17.0681,17.0868,19672.0
2015-07-14 13:00:00,18.25,18.3,18.25,18.28,19856.0,17.0681,17.1149,17.0681,17.0962,19856.0
2015-07-14 13:30:00,18.28,18.3,18.26,18.3,32760.0,17.0962,17.1149,17.0774,17.1149,32760.0
2015-07-14 14:00:00,18.3,18.33,18.29,18.33,68348.0,17.1149,17.1429,17.1055,17.1429,68348.0
2015-07-14 14:30:00,18.33,18.36,18.33,18.35,117480.0,17.1429,17.171,17.1429,17.1616,117480.0
2015-07-14 15:00:00,18.36,18.38,18.35,18.36,93768.0,17.171,17.1897,17.1616,17.171,93768.0
2015-07-14 15:30:00,18.36,18.37,18.32,18.32,276204.0,17.171,17.1803,17.1336,17.1336,276204.0
2015-07-15 09:30:00,18.33,18.36,18.22,18.3,91332.0,17.1429,17.171,17.04,17.1149,91332.0
2015-07-15 10:00:00,18.29,18.36,18.28,18.36,31300.0,17.1055,17.171,17.0962,17.171,31300.0
2015-07-15 10:30:00,18.35,18.42,18.35,18.4,78492.0,17.1616,17.2271,17.1616,17.2084,78492.0
2015-07-15 11:00:00,18.41,18.43,18.38,18.38,35384.0,17.2177,17.2364,17.1897,17.1897,35384.0
2015-07-15 11:30:00,18.38,18.39,18.32,18.34,60676.0,17.1897,17.199,17.1336,17.1523,60676.0
2015-07-15 12:00:00,18.34,18.36,18.34,18.35,61040.0,17.1523,17.171,17.1523,17.1616,61040.0
2015-07-15 12:30:00,18.36,18.38,18.32,18.34,17520.0,17.171,17.1897,17.1336,17.1523,17520.0
2015-07-15 13:00:00,18.34,18.4,18.34,18.39,19272.0,17.1523,17.2084,17.1523,17.199,19272.0
2015-07-15 13:30:00,18.37,18.37,18.36,18.36,18580.0,17.1803,17.1803,17.171,17.171,18580.0
2015-07-15 14:00:00,18.36,18.4,18.36,18.38,40900.0,17.171,17.2084,17.171,17.1897,40900.0
2015-07-15 14:30:00,18.38,18.38,18.18,18.23,136132.0,17.1897,17.1897,17.0026,17.0494,136132.0
2015-07-15 15:00:00,18.23,18.27,18.21,18.25,98736.0,17.0494,17.0868,17.0307,17.0681,98736.0
2015-07-15 15:30:00,18.26,18.32,18.24,18.31,98040.0,17.0774,17.1336,17.0587,17.1242,98040.0
2015-07-16 09:30:00,18.61,18.61,18.43,18.44,409276.0,17.4048,17.4048,17.2364,17.2458,409276.0
2015-07-16 10:00:00,18.45,18.46,18.37,18.43,178736.0,17.2551,17.2645,17.1803,17.2364,178736.0
2015-07-16 10:30:00,18.43,18.44,18.38,18.44,42244.0,17.2364,17.2458,17.1897,17.2458,42244.0
2015-07-16 11:00:00,18.43,18.44,18.4,18.43,15536.0,17.2364,17.2458,17.2084,17.2364,15536.0
2015-07-16 11:30:00,18.44,18.47,18.43,18.44,30760.0,17.2458,17.2738,17.2364,17.2458,30760.0
2015-07-16 12:00:00,18.43,18.48,18.42,18.46,48400.0,17.2364,17.2832,17.2271,17.2645,48400.0
2015-07-16 12:30:00,18.47,18.49,18.44,18.44,34756.0,17.2738,17.2926,17.2458,17.2458,34756.0
2015-07-16 13:00:00,18.46,18.47,18.43,18.47,38376.0,17.2645,17.2738,17.2364,17.2738,38376.0
2015-07-16 13:30:00,18.46,18.47,18.42,18.43,16320.0,17.2645,17.2738,17.2271,17.2364,16320.0
2015-07-16 14:00:00,18.44,18.46,18.44,18.46,56784.0,17.2458,17.2645,17.2458,17.2645,56784.0
2015-07-16 14:30:00,18.46,18.5,18.46,18.49,104520.0,17.2645,17.3019,17.2645,17.2926,104520.0
2015-07-16 15:00:00,18.49,18.53,18.47,18.53,132220.0,17.2926,17.33,17.2738,17.33,132220.0
2015-07-16 15:30:00,18.53,18.54,18.52,18.53,166256.0,17.33,17.3393,17.3206,17.33,166256.0
2015-07-17 09:30:00,18.41,18.41,18.31,18.35,207552.0,17.2177,17.2177,17.1242,17.1616,207552.0
2015-07-17 10:00:00,18.35,18.37,18.28,18.29,155648.0,17.1616,17.1803,17.0962,17.1055,155648.0
2015-07-17 10:30:00,18.3,18.34,18.28,18.31,39860.0,17.1149,17.1523,17.0962,17.1242,39860.0
2015-07-17 11:00:00,18.33,18.34,18.3,18.31,26448.0,17.1429,17.1523,17.1149,17.1242,26448.0
2015-07-17 11:30:00,18.34,18.35,18.3,18.31,36552.0,17.1523,17.1616,17.1149,17.1242,36552.0
2015-07-17 12:00:00,18.31,18.33,18.3,18.31,38040.0,17.1242,17.1429,17.1149,17.1242,38040.0
2015-07-17 12:30:00,18.33,18.33,18.31,18.33,10348.0,17.1429,17.1429,17.1242,17.1429,10348.0
2015-07-17 13:00:00,18.35,18.35,18.33,18.34,15564.0,17.1616,17.1616,17.1429,17.1523,15564.0
2015-07-17 13:30:00,18.33,18.33,18.3,18.31,14120.0,17.1429,17.1429,17.1149,17.1242,14120.0
2015-07-17 14:00:00,18.31,18.38,18.3,18.38,67264.0,17.1242,17.1897,17.1149,17.1897,67264.0
2015-07-17 14:30:00,18.37,18.39,18.37,18.39,68572.0,17.1803,17.199,17.1803,17.199,68572.0
2015-07-17 15:00:00,18.38,18.41,18.36,18.41,24160.0,17.1897,17.2177,17.171,17.2177,24160.0
2015-07-17 15:30:00,18.41,18.45,18.41,18.43,137856.0,17.2177,17.2551,17.2177,17.2364,137856.0
2015-07-20 09:30:00,18.54,18.54,18.39,18.4,195884.0,17.3393,17.3393,17.199,17.2084,195884.0
2015-07-20 10:00:00,18.39,18.45,18.36,18.42,78012.0,17.199,17.2551,17.171,17.2271,78012.0
2015-07-20 10:30:00,18.43,18.48,18.4,18.48,23780.0,17.2364,17.2832,17.2084,17.2832,23780.0
2015-07-20 11:00:00,18.47,18.54,18.47,18.52,69436.0,17.2738,17.3393,17.2738,17.3206,69436.0
2015-07-20 11:30:00,18.53,18.53,18.5,18.5,17640.0,17.33,17.33,17.3019,17.3019,17640.0
2015-07-20 12:00:00,18.52,18.54,18.51,18.51,43500.0,17.3206,17.3393,17.3113,17.3113,43500.0
2015-07-20 12:30:00,18.52,18.55,18.52,18.52,9000.0,17.3206,17.3487,17.3206,17.3206,9000.0
2015-07-20 13:00:00,18.53,18.53,18.52,18.53,14160.0,17.33,17.33,17.3206,17.33,14160.0
2015-07-20 13:30:00,18.53,18.56,18.5,18.5,31292.0,17.33,17.358,17.3019,17.3019,31292.0
2015-07-20 14:00:00,18.5,18.56,18.5,18.56,29592.0,17.3019,17.358,17.3019,17.358,29592.0
2015-07-20 14:30:00,18.56,18.57,18.53,18.53,8000.0,17.358,17.3674,17.33,17.33,8000.0
2015-07-20 15:00:00,18.52,18.59,18.51,18.52,45216.0,17.3206,17.3861,17.3113,17.3206,45216.0
2015-07-20 15:30:00,18.52,18.52,18.43,18.47,77680.0,17.3206,17.3206,17.2364,17.2738,77680.0
2015-07-21 09:30:00,18.14,18.15,18.08,18.13,328664.0,16.9652,16.9746,16.9091,16.9559,328664.0
2015-07-21 10:00:00,18.13,18.13,18.02,18.04,173604.0,16.9559,16.9559,16.853,16.8717,173604.0
2015-07-21 10:30:00,18.03,18.03,17.88,17.93,189836.0,16.8623,16.8623,16.7221,16.7688,189836.0
2015-07-21 11:00:00,17.93,17.93,17.83,17.89,153032.0,16.7688,16.7688,16.6753,16.7314,153032.0
2015-07-21 11:30:00,17.89,17.9,17.84,17.85,179656.0,16.7314,16.7408,16.6846,16.694,179656.0
2015-07-21 12:00:00,17.85,17.88,17.83,17.86,160728.0,16.694,16.7221,16.6753,16.7034,160728.0
2015-07-21 12:30:00,17.88,17.89,17.81,17.85,70736.0,16.7221,16.7314,16.6566,16.694,70736.0
2015-07-21 13:00:00,17.85,17.85,17.79,17.83,71964.0,16.694,16.694,16.6379,16.6753,71964.0
2015-07-21 13:30:00,17.82,17.83,17.79,17.82,107804.0,16.6659,16.6753,16.6379,16.6659,107804.0
2015-07-21 14:00:00,17.81,17.88,17.77,17.86,128848.0,16.6566,16.7221,16.6192,16.7034,128848.0
2015-07-21 14:30:00,17.87,17.87,17.8,17.81,56336.0,16.7127,16.7127,16.6472,16.6566,56336.0
2015-07-21 15:00:00,17.83,17.87,17.81,17.86,69552.0,16.6753,16.7127,16.6566,16.7034,69552.0
2015-07-21 15:30:00,17.86,17.97,17.86,17.93,274432.0,16.7034,16.8062,16.7034,16.7688,274432.0
2015-07-22 09:30:00,17.81,17.92,17.79,17.9,306884.0,16.6566,16.7595,16.6379,16.7408,306884.0
2015-07-22 10:00:00,17.92,17.92,17.85,17.86,66232.0,16.7595,16.7595,16.694,16.7034,66232.0
2015-07-22 10:30:00,17.85,17.85,17.72,17.77,98984.0,16.694,16.694,16.5724,16.6192,98984.0
2015-07-22 11:00:00,17.78,17.78,17.63,17.66,80804.0,16.6285,16.6285,16.4882,16.5163,80804.0
2015-07-22 11:30:00,17.66,17.69,17.65,17.68,32000.0,16.5163,16.5444,16.507,16.535,32000.0
2015-07-22 12:00:00,17.7,17.72,17.64,17.69,62300.0,16.5537,16.5724,16.4976,16.5444,62300.0
2015-07-22 12:30:00,17.68,17.69,17.65,17.68,51532.0,16.535,16.5444,16.507,16.535,51532.0
2015-07-22 13:00:00,17.7,17.71,17.68,17.68,53980.0,16.5537,16.5631,16.535,16.535,53980.0
2015-07-22 13:30:00,17.69,17.69,17.64,17.67,61200.0,16.5444,16.5444,16.4976,16.5257,61200.0
2015-07-22 14:00:00,17.66,17.72,17.64,17.7,38648.0,16.5163,16.5724,16.4976,16.5537,38648.0
2015-07-22 14:30:00,17.7,17.73,17.69,17.72,59940.0,16.5537,16.5818,16.5444,16.5724,59940.0
2015-07-22 15:00:00,17.74,17.75,17.67,17.67,175008.0,16.5911,16.6005,16.5257,16.5257,175008.0
2015-07-22 15:30:00,17.68,17.74,17.6,17.73,162788.0,16.535,16.5911,16.4602,16.5818,162788.0
2015-07-23 09:30:00,17.74,17.74,17.56,17.59,130236.0,16.5911,16.5911,16.4228,16.4508,130236.0
2015-07-23 10:00:00,17.58,17.68,17.56,17.68,113120.0,16.4415,16.535,16.4228,16.535,113120.0
2015-07-23 10:30:00,17.68,17.7,17.67,17.68,44040.0,16.535,16.5537,16.5257,16.535,44040.0
2015-07-23 11:00:00,17.68,17.7,17.57,17.57,113256.0,16.535,16.5537,16.4321,16.4321,113256.0
2015-07-23 11:30:00,17.57,17.6,17.47,17.47,118820.0,16.4321,16.4602,16.3386,16.3386,118820.0
2015-07-23 12:00:00,17.47,17.47,17.41,17.44,92796.0,16.3386,16.3386,16.2825,16.3106,92796.0
2015-07-23 12:30:00,17.45,17.46,17.39,17.43,74928.0,16.3199,16.3293,16.2638,16.3012,74928.0
2015-07-23 13:00:00,17.43,17.46,17.38,17.39,124968.0,16.3012,16.3293,16.2544,16.2638,124968.0
2015-07-23 13:30:00,17.42,17.52,17.39,17.51,73324.0,16.2918,16.3854,16.2638,16.376,73324.0
2015-07-23 14:00:00,17.49,17.5,17.44,17.46,44704.0,16.3573,16.3667,16.3106,16.3293,44704.0
2015-07-23 14:30:00,17.47,17.5,17.36,17.38,171680.0,16.3386,16.3667,16.2357,16.2544,171680.0
2015-07-23 15:00:00,17.39,17.39,17.29,17.31,202604.0,16.2638,16.2638,16.1703,16.189,202604.0
2015-07-23 15:30:00,17.33,17.4,17.3,17.39,235140.0,16.2077,16.2731,16.1796,16.2638,235140.0
2015-07-24 09:30:00,17.42,17.42,17.3,17.38,187560.0,16.2918,16.2918,16.1796,16.2544,187560.0
2015-07-24 10:00:00,17.35,17.4,17.25,17.28,138928.0,16.2264,16.2731,16.1329,16.1609,138928.0
2015-07-24 10:30:00,17.25,17.25,17.14,17.15,84576.0,16.1329,16.1329,16.03,16.0393,84576.0
2015-07-24 11:00:00,17.14,17.17,17.11,17.15,73372.0,16.03,16.058,16.0019,16.0393,73372.0
2015-07-24 11:30:00,17.17,17.19,17.1,17.12,72608.0,16.058,16.0767,15.9926,16.0113,72608.0
2015-07-24 12:00:00,17.13,17.14,17.08,17.1,49184.0,16.0206,16.03,15.9739,15.9926,49184.0
2015-07-24 12:30:00,17.11,17.11,17.01,17.03,127280.0,16.0019,16.0019,15.9084,15.9271,127280.0
2015-07-24 13:00:00,17.03,17.05,17.0,17.02,55048.0,15.9271,15.9458,15.899,15.9178,55048.0
2015-07-24 13:30:00,17.02,17.02,16.9,16.98,195660.0,15.9178,15.9178,15.8055,15.8803,195660.0
2015-07-24 14:00:00,16.96,16.96,16.86,16.94,211052.0,15.8616,15.8616,15.7681,15.8429,211052.0
2015-07-24 14:30:00,16.93,16.93,16.85,16.92,258672.0,15.8336,15.8336,15.7588,15.8242,258672.0
2015-07-24 15:00:00,16.91,16.98,16.89,16.9,167632.0,15.8149,15.8803,15.7962,15.8055,167632.0
2015-07-24 15:30:00,16.9,16.96,16.86,16.91,376596.0,15.8055,15.8616,15.7681,15.8149,376596.0
2015-07-27 09:30:00,16.57,16.62,16.4,16.53,519184.0,15.4969,15.5437,15.3379,15.4595,519184.0
2015-07-27 10:00:00,16.54,16.61,16.43,16.55,179360.0,15.4688,15.5343,15.366,15.4782,179360.0
2015-07-27 10:30:00,16.54,16.7,16.54,16.6,136220.0,15.4688,15.6185,15.4688,15.525,136220.0
2015-07-27 11:00:00,16.59,16.67,16.54,16.56,94096.0,15.5156,15.5904,15.4688,15.4875,94096.0
2015-07-27 11:30:00,16.54,16.59,16.48,16.59,171008.0,15.4688,15.5156,15.4127,15.5156,171008.0
2015-07-27 12:00:00,16.58,16.58,16.52,16.54,126372.0,15.5062,15.5062,15.4501,15.4688,126372.0
2015-07-27 12:30:00,16.55,16.56,16.48,16.49,37640.0,15.4782,15.4875,15.4127,15.4221,37640.0
2015-07-27 13:00:00,16.5,16.52,16.46,16.47,116636.0,15.4314,15.4501,15.394,15.4034,116636.0
2015-07-27 13:30:00,16.48,16.55,16.44,16.52,52960.0,15.4127,15.4782,15.3753,15.4501,52960.0
2015-07-27 14:00:00,16.5,16.58,16.5,16.52,137528.0,15.4314,15.5062,15.4314,15.4501,137528.0
2015-07-27 14:30:00,16.53,16.54,16.48,16.5,157768.0,15.4595,15.4688,15.4127,15.4314,157768.0
2015-07-27 15:00:00,16.51,16.51,16.46,16.46,80096.0,15.4408,15.4408,15.394,15.394,80096.0
2015-07-27 15:30:00,16.46,16.55,16.44,16.54,364052.0,15.394,15.4782,15.3753,15.4688,364052.0
2015-07-28 09:30:00,16.73,16.73,16.56,16.68,518440.0,15.6465,15.6465,15.4875,15.5998,518440.0
2015-07-28 10:00:00,16.68,16.69,16.56,16.56,225200.0,15.5998,15.6091,15.4875,15.4875,225200.0
2015-07-28 10:30:00,16.56,16.78,16.56,16.77,231876.0,15.4875,15.6933,15.4875,15.6839,231876.0
2015-07-28 11:00:00,16.78,16.79,16.74,16.78,72524.0,15.6933,15.7026,15.6559,15.6933,72524.0
2015-07-28 11:30:00,16.81,16.86,16.8,16.82,117640.0,15.7214,15.7681,15.712,15.7307,117640.0
2015-07-28 12:00:00,16.84,16.91,16.84,16.91,141448.0,15.7494,15.8149,15.7494,15.8149,141448.0
2015-07-28 12:30:00,16.92,16.92,16.88,16.91,42332.0,15.8242,15.8242,15.7868,15.8149,42332.0
2015-07-28 13:00:00,16.9,17.03,16.9,17.02,116240.0,15.8055,15.9271,15.8055,15.9178,116240.0
2015-07-28 13:30:00,17.0,17.06,16.97,17.06,72616.0,15.899,15.9552,15.871,15.9552,72616.0
2015-07-28 14:00:00,17.04,17.11,17.03,17.1,54636.0,15.9365,16.0019,15.9271,15.9926,54636.0
2015-07-28 14:30:00,17.07,17.1,17.04,17.1,140440.0,15.9645,15.9926,15.9365,15.9926,140440.0
2015-07-28 15:00:00,17.11,17.11,17.01,17.02,85040.0,16.0019,16.0019,15.9084,15.9178,85040.0
2015-07-28 15:30:00,17.02,17.09,17.02,17.06,221608.0,15.9178,15.9832,15.9178,15.9552,221608.0
2015-07-29 09:30:00,17.16,17.2,17.09,17.16,381116.0,16.0487,16.0861,15.9832,16.0487,381116.0
2015-07-29 10:00:00,17.15,17.23,17.13,17.2,104312.0,16.0393,16.1142,16.0206,16.0861,104312.0
2015-07-29 10:30:00,17.22,17.32,17.22,17.29,149188.0,16.1048,16.1983,16.1048,16.1703,149188.0
2015-07-29 11:00:00,17.28,17.36,17.25,17.34,54260.0,16.1609,16.2357,16.1329,16.217,54260.0
2015-07-29 11:30:00,17.33,17.4,17.33,17.38,142728.0,16.2077,16.2731,16.2077,16.2544,142728.0
2015-07-29 12:00:00,17.38,17.38,17.32,17.33,199908.0,16.2544,16.2544,16.1983,16.2077,199908.0
2015-07-29 12:30:00,17.36,17.37,17.32,17.34,126448.0,16.2357,16.2451,16.1983,16.217,126448.0
2015-07-29 13:00:00,17.33,17.36,17.33,17.34,83900.0,16.2077,16.2357,16.2077,16.217,83900.0
2015-07-29 13:30:00,17.36,17.36,17.3,17.3,48400.0,16.2357,16.2357,16.1796,16.1796,48400.0
2015-07-29 14:00:00,17.3,17.46,17.21,17.34,270612.0,16.1796,16.3293,16.0954,16.217,270612.0
2015-07-29 14:30:00,17.35,17.48,17.34,17.46,186736.0,16.2264,16.348,16.217,16.3293,186736.0
2015-07-29 15:00:00,17.44,17.45,17.38,17.43,106620.0,16.3106,16.3199,16.2544,16.3012,106620.0
2015-07-29 15:30:00,17.43,17.45,17.36,17.4,209928.0,16.3012,16.3199,16.2357,16.2731,209928.0
2015-07-30 09:30:00,17.36,17.36,17.07,17.1,361568.0,16.2357,16.2357,15.9645,15.9926,361568.0
2015-07-30 10:00:00,17.1,17.23,17.1,17.23,89348.0,15.9926,16.1142,15.9926,16.1142,89348.0
2015-07-30 10:30:00,17.26,17.28,17.18,17.19,73444.0,16.1422,16.1609,16.0674,16.0767,73444.0
2015-07-30 11:00:00,17.18,17.31,17.14,17.28,65280.0,16.0674,16.189,16.03,16.1609,65280.0
2015-07-30 11:30:00,17.28,17.37,17.28,17.35,38992.0,16.1609,16.2451,16.1609,16.2264,38992.0
2015-07-30 12:00:00,17.36,17.4,17.35,17.4,26088.0,16.2357,16.2731,16.2264,16.2731,26088.0
2015-07-30 12:30:00,17.39,17.41,17.36,17.41,18484.0,16.2638,16.2825,16.2357,16.2825,18484.0
2015-07-30 13:00:00,17.41,17.43,17.37,17.38,85664.0,16.2825,16.3012,16.2451,16.2544,85664.0
2015-07-30 13:30:00,17.37,17.37,17.32,17.35,51200.0,16.2451,16.2451,16.1983,16.2264,51200.0
2015-07-30 14:00:00,17.35,17.38,17.35,17.35,13392.0,16.2264,16.2544,16.2264,16.2264,13392.0
2015-07-30 14:30:00,17.36,17.41,17.34,17.4,109672.0,16.2357,16.2825,16.217,16.2731,109672.0
2015-07-30 15:00:00,17.42,17.44,17.39,17.43,39348.0,16.2918,16.3106,16.2638,16.3012,39348.0
2015-07-30 15:30:00,17.43,17.43,17.39,17.4,184156.0,16.3012,16.3012,16.2638,16.2731,184156.0
2015-07-31 09:30:00,17.52,17.53,17.19,17.22,374920.0,16.3854,16.3947,16.0767,16.1048,374920.0
2015-07-31 10:00:00,17.24,17.38,17.24,17.37,89728.0,16.1235,16.2544,16.1235,16.2451,89728.0
2015-07-31 10:30:00,17.33,17.45,17.33,17.43,59464.0,16.2077,16.3199,16.2077,16.3012,59464.0
2015-07-31 11:00:00,17.4,17.42,17.38,17.42,76620.0,16.2731,16.2918,16.2544,16.2918,76620.0
2015-07-31 11:30:00,17.43,17.45,17.41,17.42,21352.0,16.3012,16.3199,16.2825,16.2918,21352.0
2015-07-31 12:00:00,17.42,17.46,17.41,17.44,35620.0,16.2918,16.3293,16.2825,16.3106,35620.0
2015-07-31 12:30:00,17.4,17.41,17.37,17.38,47096.0,16.2731,16.2825,16.2451,16.2544,47096.0
2015-07-31 13:00:00,17.4,17.4,17.33,17.33,36032.0,16.2731,16.2731,16.2077,16.2077,36032.0
2015-07-31 13:30:00,17.33,17.33,17.27,17.28,69028.0,16.2077,16.2077,16.1516,16.1609,69028.0
2015-07-31 14:00:00,17.31,17.32,17.2,17.25,167136.0,16.189,16.1983,16.0861,16.1329,167136.0
2015-07-31 14:30:00,17.24,17.27,17.19,17.23,105376.0,16.1235,16.1516,16.0767,16.1142,105376.0
2015-07-31 15:00:00,17.24,17.25,17.16,17.18,62524.0,16.1235,16.1329,16.0487,16.0674,62524.0
2015-07-31 15:30:00,17.18,17.26,17.18,17.24,155404.0,16.0674,16.1422,16.0674,16.1235,155404.0
2015-08-03 09:30:00,17.28,17.28,17.0,17.1,100620.0,16.1609,16.1609,15.899,15.9926,100620.0
2015-08-03 10:00:00,17.07,17.13,16.94,16.97,98820.0,15.9645,16.0206,15.8429,15.871,98820.0
2015-08-03 10:30:00,16.95,17.0,16.91,17.0,77168.0,15.8523,15.899,15.8149,15.899,77168.0
2015-08-03 11:00:00,17.01,17.05,16.99,17.03,36716.0,15.9084,15.9458,15.8897,15.9271,36716.0
2015-08-03 11:30:00,17.06,17.07,17.01,17.02,24612.0,15.9552,15.9645,15.9084,15.9178,24612.0
2015-08-03 12:00:00,17.0,17.0,16.95,16.96,13876.0,15.899,15.899,15.8523,15.8616,13876.0
2015-08-03 12:30:00,16.94,16.94,16.71,16.74,183868.0,15.8429,15.8429,15.6278,15.6559,183868.0
2015-08-03 13:00:00,16.73,16.74,16.66,16.72,92168.0,15.6465,15.6559,15.5811,15.6372,92168.0
2015-08-03 13:30:00,16.72,16.77,16.7,16.74,124388.0,15.6372,15.6839,15.6185,15.6559,124388.0
2015-08-03 14:00:00,16.72,16.74,16.68,16.7,61956.0,15.6372,15.6559,15.5998,15.6185,61956.0
2015-08-03 14:30:00,16.7,16.78,16.7,16.7,66332.0,15.6185,15.6933,15.6185,15.6185,66332.0
2015-08-03 15:00:00,16.73,16.79,16.72,16.79,113720.0,15.6465,15.7026,15.6372,15.7026,113720.0
2015-08-03 15:30:00,16.8,16.96,16.77,16.96,196380.0,15.712,15.8616,15.6839,15.8616,196380.0
2015-08-04 09:30:00,17.0,17.05,16.89,16.98,151708.0,15.899,15.9458,15.7962,15.8803,151708.0
2015-08-04 10:00:00,16.97,17.03,16.94,17.03,132228.0,15.871,15.9271,15.8429,15.9271,132228.0
2015-08-04 10:30:00,17.06,17.06,16.86,16.86,86892.0,15.9552,15.9552,15.7681,15.7681,86892.0
2015-08-04 11:00:00,16.88,16.95,16.88,16.91,115964.0,15.7868,15.8523,15.7868,15.8149,115964.0
2015-08-04 11:30:00,16.91,16.95,16.88,16.92,82132.0,15.8149,15.8523,15.7868,15.8242,82132.0
2015-08-04 12:00:00,16.93,16.95,16.88,16.88,20356.0,15.8336,15.8523,15.7868,15.7868,20356.0
2015-08-04 12:30:00,16.88,16.9,16.84,16.85,46836.0,15.7868,15.8055,15.7494,15.7588,46836.0
2015-08-04 13:00:00,16.82,16.88,16.81,16.88,17164.0,15.7307,15.7868,15.7214,15.7868,17164.0
2015-08-04 13:30:00,16.89,16.9,16.74,16.75,51840.0,15.7962,15.8055,15.6559,15.6652,51840.0
2015-08-04 14:00:00,16.75,16.76,16.69,16.75,92596.0,15.6652,15.6746,15.6091,15.6652,92596.0
2015-08-04 14:30:00,16.75,16.86,16.75,16.82,37000.0,15.6652,15.7681,15.6652,15.7307,37000.0
2015-08-04 15:00:00,16.86,16.87,16.8,16.83,14000.0,15.7681,15.7775,15.712,15.7401,14000.0
2015-08-04 15:30:00,16.84,16.85,16.76,16.82,142228.0,15.7494,15.7588,15.6746,15.7307,142228.0
2015-08-05 09:30:00,17.0,17.09,16.95,17.03,268644.0,15.899,15.9832,15.8523,15.9271,268644.0
2015-08-05 10:00:00,17.05,17.16,16.99,17.15,125376.0,15.9458,16.0487,15.8897,16.0393,125376.0
2015-08-05 10:30:00,17.16,17.16,17.08,17.11,105660.0,16.0487,16.0487,15.9739,16.0019,105660.0
2015-08-05 11:00:00,17.1,17.13,17.08,17.13,45492.0,15.9926,16.0206,15.9739,16.0206,45492.0
2015-08-05 11:30:00,17.12,17.12,16.95,16.96,86936.0,16.0113,16.0113,15.8523,15.8616,86936.0
2015-08-05 12:00:00,16.96,16.97,16.86,16.87,178408.0,15.8616,15.871,15.7681,15.7775,178408.0
2015-08-05 12:30:00,16.86,16.88,16.77,16.87,137192.0,15.7681,15.7868,15.6839,15.7775,137192.0
2015-08-05 13:00:00,16.86,16.87,16.75,16.78,94988.0,15.7681,15.7775,15.6652,15.6933,94988.0
2015-08-05 13:30:00,16.8,16.83,16.76,16.83,44920.0,15.712,15.7401,15.6746,15.7401,44920.0
2015-08-05 14:00:00,16.84,16.88,16.81,16.88,14800.0,15.7494,15.7868,15.7214,15.7868,14800.0
2015-08-05 14:30:00,16.89,16.9,16.85,16.86,70104.0,15.7962,15.8055,15.7588,15.7681,70104.0
2015-08-05 15:00:00,16.87,16.91,16.86,16.88,17676.0,15.7775,15.8149,15.7681,15.7868,17676.0
2015-08-05 15:30:00,16.85,16.88,16.82,16.82,186140.0,15.7588,15.7868,15.7307,15.7307,186140.0
2015-08-06 09:30:00,16.9,16.92,16.56,16.6,237520.0,15.8055,15.8242,15.4875,15.525,237520.0
2015-08-06 10:00:00,16.58,16.66,16.53,16.54,144908.0,15.5062,15.5811,15.4595,15.4688,144908.0
2015-08-06 10:30:00,16.54,16.68,16.54,16.64,99032.0,15.4688,15.5998,15.4688,15.5624,99032.0
2015-08-06 11:00:00,16.63,16.64,16.53,16.54,114296.0,15.553,15.5624,15.4595,15.4688,114296.0
2015-08-06 11:30:00,16.54,16.54,16.43,16.43,173984.0,15.4688,15.4688,15.366,15.366,173984.0
2015-08-06 12:00:00,16.43,16.49,16.39,16.42,72508.0,15.366,15.4221,15.3286,15.3566,72508.0
2015-08-06 12:30:00,16.41,16.42,16.35,16.42,220112.0,15.3473,15.3566,15.2911,15.3566,220112.0
2015-08-06 13:00:00,16.41,16.5,16.4,16.5,84320.0,15.3473,15.4314,15.3379,15.4314,84320.0
2015-08-06 13:30:00,16.5,16.52,16.43,16.45,73332.0,15.4314,15.4501,15.366,15.3847,73332.0
2015-08-06 14:00:00,16.43,16.52,16.43,16.52,33008.0,15.366,15.4501,15.366,15.4501,33008.0
2015-08-06 14:30:00,16.52,16.53,16.47,16.48,58488.0,15.4501,15.4595,15.4034,15.4127,58488.0
2015-08-06 15:00:00,16.5,16.52,16.44,16.46,51196.0,15.4314,15.4501,15.3753,15.394,51196.0
2015-08-06 15:30:00,16.44,16.55,16.43,16.52,133148.0,15.3753,15.4782,15.366,15.4501,133148.0
2015-08-07 09:30:00,16.43,16.47,16.33,16.43,162276.0,15.366,15.4034,15.2724,15.366,162276.0
2015-08-07 10:00:00,16.43,16.43,16.22,16.24,178756.0,15.366,15.366,15.1696,15.1883,178756.0
2015-08-07 10:30:00,16.25,16.35,16.24,16.27,56580.0,15.1976,15.2911,15.1883,15.2163,56580.0
2015-08-07 11:00:00,16.26,16.3,16.14,16.18,172216.0,15.207,15.2444,15.0947,15.1322,172216.0
2015-08-07 11:30:00,16.18,16.2,16.13,16.17,72764.0,15.1322,15.1509,15.0854,15.1228,72764.0
2015-08-07 12:00:00,16.2,16.24,16.17,16.18,125132.0,15.1509,15.1883,15.1228,15.1322,125132.0
2015-08-07 12:30:00,16.16,16.19,16.12,16.14,64556.0,15.1134,15.1415,15.076,15.0947,64556.0
2015-08-07 13:00:00,16.13,16.16,16.11,16.16,60612.0,15.0854,15.1134,15.0667,15.1134,60612.0
2015-08-07 13:30:00,16.19,16.24,16.19,16.22,88232.0,15.1415,15.1883,15.1415,15.1696,88232.0
2015-08-07 14:00:00,16.22,16.23,16.18,16.23,44016.0,15.1696,15.1789,15.1322,15.1789,44016.0
2015-08-07 14:30:00,16.25,16.29,16.25,16.27,93264.0,15.1976,15.235,15.1976,15.2163,93264.0
2015-08-07 15:00:00,16.27,16.38,16.23,16.36,105376.0,15.2163,15.3192,15.1789,15.3005,105376.0
2015-08-07 15:30:00,16.36,16.39,16.32,16.39,378720.0,15.3005,15.3286,15.2631,15.3286,378720.0
2015-08-10 09:30:00,16.68,16.89,16.68,16.86,438572.0,15.5998,15.7962,15.5998,15.7681,438572.0
2015-08-10 10:00:00,16.86,16.92,16.85,16.88,148124.0,15.7681,15.8242,15.7588,15.7868,148124.0
2015-08-10 10:30:00,16.89,16.91,16.86,16.91,69156.0,15.7962,15.8149,15.7681,15.8149,69156.0
2015-08-10 11:00:00,16.91,17.02,16.91,16.97,140368.0,15.8149,15.9178,15.8149,15.871,140368.0
2015-08-10 11:30:00,16.97,17.0,16.97,16.97,98980.0,15.871,15.899,15.871,15.871,98980.0
2015-08-10 12:00:00,16.98,17.0,16.97,17.0,104896.0,15.8803,15.899,15.871,15.899,104896.0
2015-08-10 12:30:00,17.0,17.01,16.99,17.0,31024.0,15.899,15.9084,15.8897,15.899,31024.0
2015-08-10 13:00:00,17.0,17.04,17.0,17.01,37836.0,15.899,15.9365,15.899,15.9084,37836.0
2015-08-10 13:30:00,17.0,17.06,17.0,17.06,60868.0,15.899,15.9552,15.899,15.9552,60868.0
2015-08-10 14:00:00,17.06,17.09,17.05,17.07,56020.0,15.9552,15.9832,15.9458,15.9645,56020.0
2015-08-10 14:30:00,17.07,17.07,17.02,17.04,28920.0,15.9645,15.9645,15.9178,15.9365,28920.0
2015-08-10 15:00:00,17.05,17.06,17.02,17.02,114116.0,15.9458,15.9552,15.9178,15.9178,114116.0
2015-08-10 15:30:00,17.03,17.06,17.0,17.06,208892.0,15.9271,15.9552,15.899,15.9552,208892.0
2015-08-11 09:30:00,16.62,16.65,16.53,16.58,282172.0,15.5437,15.5717,15.4595,15.5062,282172.0
2015-08-11 10:00:00,16.56,16.68,16.54,16.65,201384.0,15.4875,15.5998,15.4688,15.5717,201384.0
2015-08-11 10:30:00,16.62,16.64,16.55,16.55,88460.0,15.5437,15.5624,15.4782,15.4782,88460.0
2015-08-11 11:00:00,16.55,16.57,16.4,16.41,318216.0,15.4782,15.4969,15.3379,15.3473,318216.0
2015-08-11 11:30:00,16.43,16.45,16.34,16.36,187668.0,15.366,15.3847,15.2818,15.3005,187668.0
2015-08-11 12:00:00,16.39,16.46,16.38,16.46,69956.0,15.3286,15.394,15.3192,15.394,69956.0
2015-08-11 12:30:00,16.45,16.48,16.38,16.4,84356.0,15.3847,15.4127,15.3192,15.3379,84356.0
2015-08-11 13:00:00,16.38,16.4,16.3,16.36,154672.0,15.3192,15.3379,15.2444,15.3005,154672.0
2015-08-11 13:30:00,16.35,16.41,16.34,16.35,62240.0,15.2911,15.3473,15.2818,15.2911,62240.0
2015-08-11 14:00:00,16.34,16.41,16.31,16.41,97776.0,15.2818,15.3473,15.2537,15.3473,97776.0
2015-08-11 14:30:00,16.41,16.44,16.35,16.43,79648.0,15.3473,15.3753,15.2911,15.366,79648.0
2015-08-11 15:00:00,16.45,16.48,16.42,16.46,35716.0,15.3847,15.4127,15.3566,15.394,35716.0
2015-08-11 15:30:00,16.46,16.52,16.42,16.47,216476.0,15.394,15.4501,15.3566,15.4034,216476.0
2015-08-12 09:30:00,16.06,16.1,15.87,15.91,405292.0,15.0199,15.0573,14.8422,14.8796,405292.0
2015-08-12 10:00:00,15.9,15.92,15.69,15.78,292300.0,14.8703,14.889,14.6739,14.7581,292300.0
2015-08-12 10:30:00,15.77,15.83,15.74,15.79,230932.0,14.7487,14.8048,14.7206,14.7674,230932.0
2015-08-12 11:00:00,15.79,15.9,15.79,15.9,135604.0,14.7674,14.8703,14.7674,14.8703,135604.0
2015-08-12 11:30:00,15.88,15.88,15.77,15.79,116160.0,14.8516,14.8516,14.7487,14.7674,116160.0
2015-08-12 12:00:00,15.77,15.96,15.75,15.96,107708.0,14.7487,14.9264,14.73,14.9264,107708.0
2015-08-12 12:30:00,15.96,16.08,15.95,16.02,132116.0,14.9264,15.0386,14.917,14.9825,132116.0
2015-08-12 13:00:00,16.04,16.2,16.03,16.14,94944.0,15.0012,15.1509,14.9919,15.0947,94944.0
2015-08-12 13:30:00,16.15,16.31,16.11,16.28,87736.0,15.1041,15.2537,15.0667,15.2257,87736.0
2015-08-12 14:00:00,16.26,16.26,16.13,16.14,144324.0,15.207,15.207,15.0854,15.0947,144324.0
2015-08-12 14:30:00,16.15,16.39,16.14,16.39,135860.0,15.1041,15.3286,15.0947,15.3286,135860.0
2015-08-12 15:00:00,16.38,16.5,16.35,16.49,153896.0,15.3192,15.4314,15.2911,15.4221,153896.0
2015-08-12 15:30:00,16.51,16.54,16.45,16.47,214580.0,15.4408,15.4688,15.3847,15.4034,214580.0
2015-08-13 09:30:00,16.46,16.53,16.31,16.37,415900.0,15.394,15.4595,15.2537,15.3098,415900.0
2015-08-13 10:00:00,16.33,16.4,16.3,16.39,128412.0,15.2724,15.3379,15.2444,15.3286,128412.0
2015-08-13 10:30:00,16.38,16.52,16.36,16.44,217468.0,15.3192,15.4501,15.3005,15.3753,217468.0
2015-08-13 11:00:00,16.44,16.5,16.38,16.44,82128.0,15.3753,15.4314,15.3192,15.3753,82128.0
2015-08-13 11:30:00,16.45,16.55,16.43,16.5,80864.0,15.3847,15.4782,15.366,15.4314,80864.0
2015-08-13 12:00:00,16.53,16.63,16.53,16.63,82688.0,15.4595,15.553,15.4595,15.553,82688.0
2015-08-13 12:30:00,16.61,16.64,16.59,16.63,49452.0,15.5343,15.5624,15.5156,15.553,49452.0
2015-08-13 13:00:00,16.62,16.69,16.61,16.67,101132.0,15.5437,15.6091,15.5343,15.5904,101132.0
2015-08-13 13:30:00,16.66,16.67,16.58,16.61,85292.0,15.5811,15.5904,15.5062,15.5343,85292.0
2015-08-13 14:00:00,16.61,16.68,16.6,16.68,45152.0,15.5343,15.5998,15.525,15.5998,45152.0
2015-08-13 14:30:00,16.68,16.7,16.66,16.68,25836.0,15.5998,15.6185,15.5811,15.5998,25836.0
2015-08-13 15:00:00,16.67,16.68,16.56,16.58,83052.0,15.5904,15.5998,15.4875,15.5062,83052.0
2015-08-13 15:30:00,16.57,16.57,16.45,16.51,183652.0,15.4969,15.4969,15.3847,15.4408,183652.0
2015-08-14 09:30:00,16.49,16.64,16.43,16.59,199256.0,15.4221,15.5624,15.366,15.5156,199256.0
2015-08-14 10:00:00,16.6,16.63,16.57,16.6,118760.0,15.525,15.553,15.4969,15.525,118760.0
2015-08-14 10:30:00,16.6,16.62,16.52,16.56,66692.0,15.525,15.5437,15.4501,15.4875,66692.0
2015-08-14 11:00:00,16.54,16.55,16.45,16.52,37636.0,15.4688,15.4782,15.3847,15.4501,37636.0
2015-08-14 11:30:00,16.51,16.6,16.51,16.59,19920.0,15.4408,15.525,15.4408,15.5156,19920.0
2015-08-14 12:00:00,16.61,16.61,16.58,16.58,8416.0,15.5343,15.5343,15.5062,15.5062,8416.0
2015-08-14 12:30:00,16.6,16.63,16.54,16.57,71580.0,15.525,15.553,15.4688,15.4969,71580.0
2015-08-14 13:00:00,16.57,16.66,16.56,16.66,26108.0,15.4969,15.5811,15.4875,15.5811,26108.0
2015-08-14 13:30:00,16.65,16.67,16.58,16.61,47600.0,15.5717,15.5904,15.5062,15.5343,47600.0
2015-08-14 14:00:00,16.61,16.64,16.61,16.64,13000.0,15.5343,15.5624,15.5343,15.5624,13000.0
2015-08-14 14:30:00,16.61,16.64,16.6,16.63,26652.0,15.5343,15.5624,15.525,15.553,26652.0
2015-08-14 15:00:00,16.63,16.71,16.63,16.71,67572.0,15.553,15.6278,15.553,15.6278,67572.0
2015-08-14 15:30:00,16.72,16.72,16.67,16.68,99944.0,15.6372,15.6372,15.5904,15.5998,99944.0
2015-08-17 09:30:00,16.5,16.5,16.31,16.38,183092.0,15.4314,15.4314,15.2537,15.3192,183092.0
2015-08-17 10:00:00,16.38,16.68,16.35,16.65,194000.0,15.3192,15.5998,15.2911,15.5717,194000.0
2015-08-17 10:30:00,16.65,16.75,16.6,16.74,99736.0,15.5717,15.6652,15.525,15.6559,99736.0
2015-08-17 11:00:00,16.74,16.85,16.74,16.79,105448.0,15.6559,15.7588,15.6559,15.7026,105448.0
2015-08-17 11:30:00,16.77,16.82,16.75,16.78,97524.0,15.6839,15.7307,15.6652,15.6933,97524.0
2015-08-17 12:00:00,16.79,16.83,16.78,16.82,25852.0,15.7026,15.7401,15.6933,15.7307,25852.0
2015-08-17 12:30:00,16.81,16.88,16.81,16.88,31580.0,15.7214,15.7868,15.7214,15.7868,31580.0
2015-08-17 13:00:00,16.9,16.91,16.87,16.9,29448.0,15.8055,15.8149,15.7775,15.8055,29448.0
2015-08-17 13:30:00,16.9,16.91,16.89,16.9,26456.0,15.8055,15.8149,15.7962,15.8055,26456.0
2015-08-17 14:00:00,16.89,16.9,16.83,16.85,98980.0,15.7962,15.8055,15.7401,15.7588,98980.0
2015-08-17 14:30:00,16.83,16.86,16.83,16.86,60580.0,15.7401,15.7681,15.7401,15.7681,60580.0
2015-08-17 15:00:00,16.86,16.88,16.84,16.86,46560.0,15.7681,15.7868,15.7494,15.7681,46560.0
2015-08-17 15:30:00,16.86,16.91,16.85,16.9,191488.0,15.7681,15.8149,15.7588,15.8055,191488.0
2015-08-18 09:30:00,16.76,16.85,16.73,16.82,185020.0,15.6746,15.7588,15.6465,15.7307,185020.0
2015-08-18 10:00:00,16.8,16.93,16.78,16.88,152540.0,15.712,15.8336,15.6933,15.7868,152540.0
2015-08-18 10:30:00,16.88,16.97,16.85,16.94,76088.0,15.7868,15.871,15.7588,15.8429,76088.0
2015-08-18 11:00:00,16.95,16.95,16.86,16.86,46072.0,15.8523,15.8523,15.7681,15.7681,46072.0
2015-08-18 11:30:00,16.84,16.86,16.8,16.82,49736.0,15.7494,15.7681,15.712,15.7307,49736.0
2015-08-18 12:00:00,16.84,16.88,16.83,16.88,15100.0,15.7494,15.7868,15.7401,15.7868,15100.0
2015-08-18 12:30:00,16.85,16.86,16.81,16.81,15840.0,15.7588,15.7681,15.7214,15.7214,15840.0
2015-08-18 13:00:00,16.79,16.81,16.77,16.81,30900.0,15.7026,15.7214,15.6839,15.7214,30900.0
2015-08-18 13:30:00,16.8,16.81,16.75,16.78,11520.0,15.712,15.7214,15.6652,15.6933,11520.0
2015-08-18 14:00:00,16.78,16.85,16.78,16.84,36156.0,15.6933,15.7588,15.6933,15.7494,36156.0
2015-08-18 14:30:00,16.81,16.82,16.73,16.75,35692.0,15.7214,15.7307,15.6465,15.6652,35692.0
2015-08-18 15:00:00,16.76,16.8,16.75,16.79,25924.0,15.6746,15.712,15.6652,15.7026,25924.0
2015-08-18 15:30:00,16.8,16.83,16.76,16.8,133336.0,15.712,15.7401,15.6746,15.712,133336.0
2015-08-19 09:30:00,16.53,16.53,16.34,16.36,257476.0,15.4595,15.4595,15.2818,15.3005,257476.0
2015-08-19 10:00:00,16.35,16.48,16.35,16.42,124888.0,15.2911,15.4127,15.2911,15.3566,124888.0
2015-08-19 10:30:00,16.4,16.41,16.23,16.25,215848.0,15.3379,15.3473,15.1789,15.1976,215848.0
2015-08-19 11:00:00,16.27,16.33,16.19,16.21,111144.0,15.2163,15.2724,15.1415,15.1602,111144.0
2015-08-19 11:30:00,16.2,16.25,16.16,16.24,106664.0,15.1509,15.1976,15.1134,15.1883,106664.0
2015-08-19 12:00:00,16.24,16.28,16.2,16.26,65312.0,15.1883,15.2257,15.1509,15.207,65312.0
2015-08-19 12:30:00,16.26,16.38,16.26,16.33,45692.0,15.207,15.3192,15.207,15.2724,45692.0
2015-08-19 13:00:00,16.33,16.42,16.31,16.34,86180.0,15.2724,15.3566,15.2537,15.2818,86180.0
2015-08-19 13:30:00,16.37,16.51,16.33,16.41,169832.0,15.3098,15.4408,15.2724,15.3473,169832.0
2015-08-19 14:00:00,16.41,16.83,16.4,16.64,397092.0,15.3473,15.7401,15.3379,15.5624,397092.0
2015-08-19 14:30:00,16.65,16.65,16.35,16.38,132804.0,15.5717,15.5717,15.2911,15.3192,132804.0
2015-08-19 15:00:00,16.36,16.45,16.33,16.41,228172.0,15.3005,15.3847,15.2724,15.3473,228172.0
2015-08-19 15:30:00,16.44,16.52,16.35,16.36,149232.0,15.3753,15.4501,15.2911,15.3005,149232.0
2015-08-20 09:30:00,15.9,16.0,15.77,15.79,757788.0,14.8703,14.9638,14.7487,14.7674,757788.0
2015-08-20 10:00:00,15.8,15.82,15.67,15.67,424328.0,14.7768,14.7955,14.6552,14.6552,424328.0
2015-08-20 10:30:00,15.68,15.85,15.65,15.81,187492.0,14.6645,14.8235,14.6365,14.7861,187492.0
2015-08-20 11:00:00,15.81,15.84,15.69,15.78,144108.0,14.7861,14.8142,14.6739,14.7581,144108.0
2015-08-20 11:30:00,15.78,15.81,15.71,15.8,126888.0,14.7581,14.7861,14.6926,14.7768,126888.0
2015-08-20 12:00:00,15.81,15.81,15.65,15.68,123396.0,14.7861,14.7861,14.6365,14.6645,123396.0
2015-08-20 12:30:00,15.67,15.74,15.56,15.59,223876.0,14.6552,14.7206,14.5523,14.5804,223876.0
2015-08-20 13:00:00,15.59,15.73,15.57,15.71,146228.0,14.5804,14.7113,14.5617,14.6926,146228.0
2015-08-20 13:30:00,15.71,15.76,15.63,15.74,129264.0,14.6926,14.7394,14.6178,14.7206,129264.0
2015-08-20 14:00:00,15.73,15.73,15.59,15.59,56316.0,14.7113,14.7113,14.5804,14.5804,56316.0
2015-08-20 14:30:00,15.59,15.59,15.48,15.51,214824.0,14.5804,14.5804,14.4775,14.5055,214824.0
2015-08-20 15:00:00,15.51,15.58,15.5,15.58,143764.0,14.5055,14.571,14.4962,14.571,143764.0
2015-08-20 15:30:00,15.58,15.63,15.35,15.35,439196.0,14.571,14.6178,14.3559,14.3559,439196.0
2015-08-21 09:30:00,14.83,14.97,14.79,14.96,519068.0,13.8696,14.0005,13.8322,13.9912,519068.0
2015-08-21 10:00:00,14.95,15.07,14.86,14.89,228632.0,13.9818,14.094,13.8976,13.9257,228632.0
2015-08-21 10:30:00,14.87,14.9,14.7,14.74,276876.0,13.907,13.935,13.748,13.7854,276876.0
2015-08-21 11:00:00,14.74,14.74,14.49,14.58,294756.0,13.7854,13.7854,13.5516,13.6358,294756.0
2015-08-21 11:30:00,14.58,14.67,14.43,14.67,237612.0,13.6358,13.7199,13.4955,13.7199,237612.0
2015-08-21 12:00:00,14.63,14.76,14.54,14.55,297944.0,13.6825,13.8041,13.5984,13.6077,297944.0
2015-08-21 12:30:00,14.56,14.62,14.39,14.39,158104.0,13.6171,13.6732,13.4581,13.4581,158104.0
2015-08-21 13:00:00,14.38,14.51,14.32,14.51,182360.0,13.4487,13.5703,13.3926,13.5703,182360.0
2015-08-21 13:30:00,14.52,14.59,14.43,14.59,214224.0,13.5797,13.6451,13.4955,13.6451,214224.0
2015-08-21 14:00:00,14.57,14.63,14.47,14.49,234296.0,13.6264,13.6825,13.5329,13.5516,234296.0
2015-08-21 14:30:00,14.5,14.52,14.25,14.29,424420.0,13.561,13.5797,13.3271,13.3646,424420.0
2015-08-21 15:00:00,14.28,14.34,14.03,14.15,383048.0,13.3552,13.4113,13.1214,13.2336,383048.0
2015-08-21 15:30:00,14.16,14.22,13.92,13.92,786628.0,13.243,13.2991,13.0185,13.0185,786628.0
2015-08-24 09:30:00,11.62,12.88,11.0,12.4,1159800.0,10.8675,12.0459,10.2876,11.597,1159800.0
2015-08-24 10:00:00,12.4,13.29,12.4,13.0,863236.0,11.597,12.4293,11.597,12.1581,863236.0
2015-08-24 10:30:00,13.0,13.12,12.57,13.02,470116.0,12.1581,12.2703,11.7559,12.1768,470116.0
2015-08-24 11:00:00,13.03,13.06,12.7,12.75,218868.0,12.1862,12.2142,11.8775,11.9243,218868.0
2015-08-24 11:30:00,12.71,13.44,12.7,13.4,428100.0,11.8869,12.5696,11.8775,12.5322,428100.0
2015-08-24 12:00:00,13.38,13.59,13.18,13.57,389588.0,12.5135,12.7099,12.3264,12.6912,389588.0
2015-08-24 12:30:00,13.54,13.65,13.39,13.52,250820.0,12.6631,12.766,12.5228,12.6444,250820.0
2015-08-24 13:00:00,13.53,13.67,13.29,13.37,269020.0,12.6538,12.7847,12.4293,12.5041,269020.0
2015-08-24 13:30:00,13.29,13.32,13.02,13.02,273740.0,12.4293,12.4574,12.1768,12.1768,273740.0
2015-08-24 14:00:00,13.03,13.05,12.74,12.88,327772.0,12.1862,12.2049,11.9149,12.0459,327772.0
2015-08-24 14:30:00,12.9,13.02,12.31,12.32,279940.0,12.0646,12.1768,11.5128,11.5221,279940.0
2015-08-24 15:00:00,12.32,12.62,12.17,12.21,358500.0,11.5221,11.8027,11.3818,11.4193,358500.0
2015-08-24 15:30:00,12.23,13.16,12.13,12.41,558060.0,11.438,12.3077,11.3444,11.6063,558060.0
2015-08-25 09:30:00,13.61,13.62,13.07,13.18,852032.0,12.7286,12.7379,12.2236,12.3264,852032.0
2015-08-25 10:00:00,13.09,13.29,13.02,13.07,145496.0,12.2423,12.4293,12.1768,12.2236,145496.0
2015-08-25 10:30:00,13.03,13.15,12.99,13.13,149828.0,12.1862,12.2984,12.1487,12.2797,149828.0
2015-08-25 11:00:00,13.15,13.46,13.15,13.36,225120.0,12.2984,12.5883,12.2984,12.4948,225120.0
2015-08-25 11:30:00,13.33,13.35,13.22,13.22,113804.0,12.4667,12.4854,12.3638,12.3638,113804.0
2015-08-25 12:00:00,13.24,13.3,13.19,13.25,112840.0,12.3826,12.4387,12.3358,12.3919,112840.0
2015-08-25 12:30:00,13.23,13.3,13.18,13.18,98500.0,12.3732,12.4387,12.3264,12.3264,98500.0
2015-08-25 13:00:00,13.17,13.21,12.88,12.88,184880.0,12.3171,12.3545,12.0459,12.0459,184880.0
2015-08-25 13:30:00,12.88,13.06,12.87,13.0,123640.0,12.0459,12.2142,12.0365,12.1581,123640.0
2015-08-25 14:00:00,13.0,13.07,12.89,13.01,98148.0,12.1581,12.2236,12.0552,12.1674,98148.0
2015-08-25 14:30:00,13.02,13.21,12.94,13.13,154156.0,12.1768,12.3545,12.102,12.2797,154156.0
2015-08-25 15:00:00,13.13,13.15,12.66,12.72,553648.0,12.2797,12.2984,11.8401,11.8962,553648.0
2015-08-25 15:30:00,12.67,12.72,11.9,11.95,992996.0,11.8495,11.8962,11.1293,11.1761,992996.0
2015-08-26 09:30:00,12.81,12.98,12.51,12.65,597208.0,11.9804,12.1394,11.6998,11.8308,597208.0
2015-08-26 10:00:00,12.65,12.79,12.36,12.59,258252.0,11.8308,11.9617,11.5595,11.7746,258252.0
2015-08-26 10:30:00,12.61,12.74,12.44,12.5,126700.0,11.7934,11.9149,11.6344,11.6905,126700.0
2015-08-26 11:00:00,12.49,12.55,12.43,12.48,67840.0,11.6811,11.7372,11.625,11.6718,67840.0
2015-08-26 11:30:00,12.47,12.51,12.28,12.39,175180.0,11.6624,11.6998,11.4847,11.5876,175180.0
2015-08-26 12:00:00,12.37,12.43,12.29,12.29,103600.0,11.5689,11.625,11.4941,11.4941,103600.0
2015-08-26 12:30:00,12.31,12.44,12.21,12.44,149756.0,11.5128,11.6344,11.4193,11.6344,149756.0
2015-08-26 13:00:00,12.45,12.61,12.4,12.61,120620.0,11.6437,11.7934,11.597,11.7934,120620.0
2015-08-26 13:30:00,12.6,12.73,12.57,12.73,270828.0,11.784,11.9056,11.7559,11.9056,270828.0
2015-08-26 14:00:00,12.68,12.74,12.5,12.59,79608.0,11.8588,11.9149,11.6905,11.7746,79608.0
2015-08-26 14:30:00,12.61,12.93,12.58,12.87,262096.0,11.7934,12.0926,11.7653,12.0365,262096.0
2015-08-26 15:00:00,12.86,13.25,12.81,13.14,686168.0,12.0272,12.3919,11.9804,12.289,686168.0
2015-08-26 15:30:00,13.13,13.4,13.13,13.35,941992.0,12.2797,12.5322,12.2797,12.4854,941992.0
2015-08-27 09:30:00,13.9,13.97,13.72,13.72,684936.0,12.9998,13.0653,12.8315,12.8315,684936.0
2015-08-27 10:00:00,13.74,13.89,13.7,13.83,499568.0,12.8502,12.9905,12.8128,12.9343,499568.0
2015-08-27 10:30:00,13.84,14.03,13.77,14.02,304228.0,12.9437,13.1214,12.8782,13.112,304228.0
2015-08-27 11:00:00,14.02,14.11,13.99,14.02,320508.0,13.112,13.1962,13.084,13.112,320508.0
2015-08-27 11:30:00,14.03,14.05,13.94,14.01,185408.0,13.1214,13.1401,13.0372,13.1027,185408.0
2015-08-27 12:00:00,14.03,14.16,14.02,14.13,206532.0,13.1214,13.243,13.112,13.2149,206532.0
2015-08-27 12:30:00,14.14,14.25,14.13,14.25,160744.0,13.2243,13.3271,13.2149,13.3271,160744.0
2015-08-27 13:00:00,14.25,14.29,14.2,14.2,163840.0,13.3271,13.3646,13.2804,13.2804,163840.0
2015-08-27 13:30:00,14.2,14.24,14.14,14.2,132452.0,13.2804,13.3178,13.2243,13.2804,132452.0
2015-08-27 14:00:00,14.21,14.22,13.88,13.94,222844.0,13.2897,13.2991,12.9811,13.0372,222844.0
2015-08-27 14:30:00,13.93,14.03,13.62,13.62,446428.0,13.0279,13.1214,12.7379,12.7379,446428.0
2015-08-27 15:00:00,13.68,13.88,13.44,13.88,823632.0,12.7941,12.9811,12.5696,12.9811,823632.0
2015-08-27 15:30:00,13.88,14.27,13.81,14.26,547860.0,12.9811,13.3458,12.9156,13.3365,547860.0
2015-08-28 09:30:00,14.04,14.2,14.02,14.19,499004.0,13.1307,13.2804,13.112,13.271,499004.0
2015-08-28 10:00:00,14.17,14.22,14.06,14.18,301820.0,13.2523,13.2991,13.1494,13.2617,301820.0
2015-08-28 10:30:00,14.19,14.23,14.05,14.1,120012.0,13.271,13.3084,13.1401,13.1869,120012.0
2015-08-28 11:00:00,14.1,14.28,14.1,14.27,243784.0,13.1869,13.3552,13.1869,13.3458,243784.0
2015-08-28 11:30:00,14.26,14.32,14.05,14.09,325284.0,13.3365,13.3926,13.1401,13.1775,325284.0
2015-08-28 12:00:00,14.1,14.19,14.06,14.17,117008.0,13.1869,13.271,13.1494,13.2523,117008.0
2015-08-28 12:30:00,14.19,14.24,14.16,14.2,106584.0,13.271,13.3178,13.243,13.2804,106584.0
2015-08-28 13:00:00,14.17,14.21,14.06,14.06,190432.0,13.2523,13.2897,13.1494,13.1494,190432.0
2015-08-28 13:30:00,14.09,14.11,13.96,14.08,217160.0,13.1775,13.1962,13.0559,13.1682,217160.0
2015-08-28 14:00:00,14.11,14.21,14.09,14.15,165412.0,13.1962,13.2897,13.1775,13.2336,165412.0
2015-08-28 14:30:00,14.15,14.23,14.06,14.19,174752.0,13.2336,13.3084,13.1494,13.271,174752.0
2015-08-28 15:00:00,14.17,14.19,14.06,14.13,121096.0,13.2523,13.271,13.1494,13.2149,121096.0
2015-08-28 15:30:00,14.09,14.27,13.99,14.26,412760.0,13.1775,13.3458,13.084,13.3365,412760.0
2015-08-31 09:30:00,13.95,14.02,13.8,13.82,384800.0,13.0466,13.112,12.9063,12.925,384800.0
2015-08-31 10:00:00,13.82,13.99,13.74,13.96,351796.0,12.925,13.084,12.8502,13.0559,351796.0
2015-08-31 10:30:00,13.96,14.04,13.94,13.95,104168.0,13.0559,13.1307,13.0372,13.0466,104168.0
2015-08-31 11:00:00,13.94,14.06,13.85,14.04,203348.0,13.0372,13.1494,12.953,13.1307,203348.0
2015-08-31 11:30:00,14.02,14.21,13.98,14.11,130560.0,13.112,13.2897,13.0746,13.1962,130560.0
2015-08-31 12:00:00,14.14,14.18,14.09,14.18,31068.0,13.2243,13.2617,13.1775,13.2617,31068.0
2015-08-31 12:30:00,14.2,14.2,14.12,14.12,86300.0,13.2804,13.2804,13.2056,13.2056,86300.0
2015-08-31 13:00:00,14.11,14.14,14.03,14.06,60364.0,13.1962,13.2243,13.1214,13.1494,60364.0
2015-08-31 13:30:00,14.06,14.06,13.97,14.02,64416.0,13.1494,13.1494,13.0653,13.112,64416.0
2015-08-31 14:00:00,14.06,14.06,13.9,13.98,59292.0,13.1494,13.1494,12.9998,13.0746,59292.0
2015-08-31 14:30:00,13.98,14.0,13.83,13.85,110728.0,13.0746,13.0933,12.9343,12.953,110728.0
2015-08-31 15:00:00,13.87,14.01,13.87,13.9,230272.0,12.9718,13.1027,12.9718,12.9998,230272.0
2015-08-31 15:30:00,13.91,14.09,13.91,13.96,280112.0,13.0092,13.1775,13.0092,13.0559,280112.0
2015-09-01 09:30:00,13.0,13.31,12.99,13.13,1012472.0,12.1581,12.448,12.1487,12.2797,1012472.0
2015-09-01 10:00:00,13.13,13.18,12.94,13.18,588748.0,12.2797,12.3264,12.102,12.3264,588748.0
2015-09-01 10:30:00,13.18,13.26,13.03,13.1,339724.0,12.3264,12.4013,12.1862,12.2516,339724.0
2015-09-01 11:00:00,13.13,13.25,13.03,13.16,246168.0,12.2797,12.3919,12.1862,12.3077,246168.0
2015-09-01 11:30:00,13.16,13.21,13.1,13.11,86708.0,12.3077,12.3545,12.2516,12.261,86708.0
2015-09-01 12:00:00,13.14,13.14,12.98,13.0,206048.0,12.289,12.289,12.1394,12.1581,206048.0
2015-09-01 12:30:00,13.0,13.04,12.88,12.88,236016.0,12.1581,12.1955,12.0459,12.0459,236016.0
2015-09-01 13:00:00,12.88,13.04,12.85,12.98,226132.0,12.0459,12.1955,12.0178,12.1394,226132.0
2015-09-01 13:30:00,12.95,13.01,12.92,12.99,138244.0,12.1113,12.1674,12.0833,12.1487,138244.0
2015-09-01 14:00:00,12.98,12.98,12.81,12.88,123044.0,12.1394,12.1394,11.9804,12.0459,123044.0
2015-09-01 14:30:00,12.89,13.06,12.89,12.93,185052.0,12.0552,12.2142,12.0552,12.0926,185052.0
2015-09-01 15:00:00,12.93,12.94,12.77,12.78,178632.0,12.0926,12.102,11.943,11.9523,178632.0
2015-09-01 15:30:00,12.79,12.92,12.57,12.76,937340.0,11.9617,12.0833,11.7559,11.9336,937340.0
2015-09-02 09:30:00,13.3,13.34,13.15,13.18,574920.0,12.4387,12.4761,12.2984,12.3264,574920.0
2015-09-02 10:00:00,13.18,13.26,13.05,13.05,316364.0,12.3264,12.4013,12.2049,12.2049,316364.0
2015-09-02 10:30:00,13.05,13.08,12.95,13.07,236400.0,12.2049,12.2329,12.1113,12.2236,236400.0
2015-09-02 11:00:00,13.09,13.19,13.04,13.14,191076.0,12.2423,12.3358,12.1955,12.289,191076.0
2015-09-02 11:30:00,13.15,13.15,13.0,13.02,76424.0,12.2984,12.2984,12.1581,12.1768,76424.0
2015-09-02 12:00:00,13.02,13.1,13.0,13.09,208196.0,12.1768,12.2516,12.1581,12.2423,208196.0
2015-09-02 12:30:00,13.11,13.26,13.09,13.25,130872.0,12.261,12.4013,12.2423,12.3919,130872.0
2015-09-02 13:00:00,13.25,13.32,13.2,13.31,247716.0,12.3919,12.4574,12.3451,12.448,247716.0
2015-09-02 13:30:00,13.3,13.3,13.2,13.24,94924.0,12.4387,12.4387,12.3451,12.3826,94924.0
2015-09-02 14:00:00,13.24,13.34,13.19,13.3,195660.0,12.3826,12.4761,12.3358,12.4387,195660.0
2015-09-02 14:30:00,13.29,13.3,13.14,13.26,255936.0,12.4293,12.4387,12.289,12.4013,255936.0
2015-09-02 15:00:00,13.24,13.29,13.12,13.22,234316.0,12.3826,12.4293,12.2703,12.3638,234316.0
2015-09-02 15:30:00,13.22,13.47,13.22,13.47,282500.0,12.3638,12.5977,12.3638,12.5977,282500.0
2015-09-03 09:30:00,13.66,13.78,13.59,13.71,446008.0,12.7754,12.8876,12.7099,12.8221,446008.0
2015-09-03 10:00:00,13.72,13.86,13.65,13.85,214664.0,12.8315,12.9624,12.766,12.953,214664.0
2015-09-03 10:30:00,13.84,13.95,13.8,13.95,131656.0,12.9437,13.0466,12.9063,13.0466,131656.0
2015-09-03 11:00:00,13.94,13.97,13.84,13.85,156648.0,13.0372,13.0653,12.9437,12.953,156648.0
2015-09-03 11:30:00,13.85,13.85,13.76,13.8,54708.0,12.953,12.953,12.8689,12.9063,54708.0
2015-09-03 12:00:00,13.81,13.83,13.77,13.79,19200.0,12.9156,12.9343,12.8782,12.8969,19200.0
2015-09-03 12:30:00,13.76,13.76,13.65,13.72,69352.0,12.8689,12.8689,12.766,12.8315,69352.0
2015-09-03 13:00:00,13.68,13.69,13.52,13.65,98216.0,12.7941,12.8034,12.6444,12.766,98216.0
2015-09-03 13:30:00,13.65,13.65,13.49,13.49,163512.0,12.766,12.766,12.6164,12.6164,163512.0
2015-09-03 14:00:00,13.49,13.56,13.45,13.55,168944.0,12.6164,12.6818,12.579,12.6725,168944.0
2015-09-03 14:30:00,13.56,13.66,13.54,13.59,183692.0,12.6818,12.7754,12.6631,12.7099,183692.0
2015-09-03 15:00:00,13.61,13.63,13.49,13.51,174720.0,12.7286,12.7473,12.6164,12.6351,174720.0
2015-09-03 15:30:00,13.49,13.64,13.39,13.52,470620.0,12.6164,12.7566,12.5228,12.6444,470620.0
2015-09-04 09:30:00,12.94,13.09,12.83,12.9,439684.0,12.102,12.2423,11.9991,12.0646,439684.0
2015-09-04 10:00:00,12.88,13.01,12.87,13.01,230520.0,12.0459,12.1674,12.0365,12.1674,230520.0
2015-09-04 10:30:00,13.0,13.06,12.9,12.93,154148.0,12.1581,12.2142,12.0646,12.0926,154148.0
2015-09-04 11:00:00,12.94,12.98,12.88,12.94,133308.0,12.102,12.1394,12.0459,12.102,133308.0
2015-09-04 11:30:00,12.91,12.97,12.86,12.9,82160.0,12.0739,12.13,12.0272,12.0646,82160.0
2015-09-04 12:00:00,12.9,12.91,12.8,12.82,161896.0,12.0646,12.0739,11.971,11.9898,161896.0
2015-09-04 12:30:00,12.8,12.85,12.77,12.8,157508.0,11.971,12.0178,11.943,11.971,157508.0
2015-09-04 13:00:00,12.8,12.81,12.7,12.75,275340.0,11.971,11.9804,11.8775,11.9243,275340.0
2015-09-04 13:30:00,12.73,12.81,12.73,12.76,198736.0,11.9056,11.9804,11.9056,11.9336,198736.0
2015-09-04 14:00:00,12.77,12.77,12.67,12.71,162716.0,11.943,11.943,11.8495,11.8869,162716.0
2015-09-04 14:30:00,12.71,12.81,12.68,12.81,123820.0,11.8869,11.9804,11.8588,11.9804,123820.0
2015-09-04 15:00:00,12.83,12.87,12.78,12.85,278404.0,11.9991,12.0365,11.9523,12.0178,278404.0
2015-09-04 15:30:00,12.87,13.08,12.82,12.84,841296.0,12.0365,12.2329,11.9898,12.0085,841296.0
2015-09-08 09:30:00,13.57,13.68,13.5,13.56,509260.0,12.6912,12.7941,12.6257,12.6818,509260.0
2015-09-08 10:00:00,13.58,13.58,13.46,13.53,275684.0,12.7005,12.7005,12.5883,12.6538,275684.0
2015-09-08 10:30:00,13.53,13.55,13.41,13.49,119624.0,12.6538,12.6725,12.5415,12.6164,119624.0
2015-09-08 11:00:00,13.49,13.52,13.43,13.5,51060.0,12.6164,12.6444,12.5602,12.6257,51060.0
2015-09-08 11:30:00,13.5,13.51,13.45,13.46,106828.0,12.6257,12.6351,12.579,12.5883,106828.0
2015-09-08 12:00:00,13.46,13.61,13.46,13.6,75172.0,12.5883,12.7286,12.5883,12.7192,75172.0
2015-09-08 12:30:00,13.62,13.63,13.54,13.54,48500.0,12.7379,12.7473,12.6631,12.6631,48500.0
2015-09-08 13:00:00,13.56,13.56,13.5,13.5,106764.0,12.6818,12.6818,12.6257,12.6257,106764.0
2015-09-08 13:30:00,13.49,13.61,13.49,13.61,40612.0,12.6164,12.7286,12.6164,12.7286,40612.0
2015-09-08 14:00:00,13.63,13.69,13.61,13.68,110792.0,12.7473,12.8034,12.7286,12.7941,110792.0
2015-09-08 14:30:00,13.67,13.76,13.67,13.73,341464.0,12.7847,12.8689,12.7847,12.8408,341464.0
2015-09-08 15:00:00,13.73,13.75,13.67,13.72,230372.0,12.8408,12.8595,12.7847,12.8315,230372.0
2015-09-08 15:30:00,13.73,13.82,13.71,13.8,654020.0,12.8408,12.925,12.8221,12.9063,654020.0
2015-09-09 09:30:00,14.2,14.24,14.09,14.13,444276.0,13.2804,13.3178,13.1775,13.2149,444276.0
2015-09-09 10:00:00,14.13,14.14,13.92,13.95,224220.0,13.2149,13.2243,13.0185,13.0466,224220.0
2015-09-09 10:30:00,13.98,13.99,13.8,13.8,175100.0,13.0746,13.084,12.9063,12.9063,175100.0
2015-09-09 11:00:00,13.86,13.93,13.8,13.81,339000.0,12.9624,13.0279,12.9063,12.9156,339000.0
2015-09-09 11:30:00,13.83,13.87,13.75,13.83,114956.0,12.9343,12.9718,12.8595,12.9343,114956.0
2015-09-09 12:00:00,13.82,13.9,13.8,13.88,93208.0,12.925,12.9998,12.9063,12.9811,93208.0
2015-09-09 12:30:00,13.9,13.9,13.81,13.82,176640.0,12.9998,12.9998,12.9156,12.925,176640.0
2015-09-09 13:00:00,13.82,13.9,13.75,13.75,43616.0,12.925,12.9998,12.8595,12.8595,43616.0
2015-09-09 13:30:00,13.73,13.74,13.55,13.56,211564.0,12.8408,12.8502,12.6725,12.6818,211564.0
2015-09-09 14:00:00,13.55,13.61,13.5,13.53,79620.0,12.6725,12.7286,12.6257,12.6538,79620.0
2015-09-09 14:30:00,13.5,13.55,13.41,13.5,196280.0,12.6257,12.6725,12.5415,12.6257,196280.0
2015-09-09 15:00:00,13.49,13.6,13.41,13.44,309480.0,12.6164,12.7192,12.5415,12.5696,309480.0
2015-09-09 15:30:00,13.4,13.4,13.13,13.2,655728.0,12.5322,12.5322,12.2797,12.3451,655728.0
2015-09-10 09:30:00,13.16,13.34,13.14,13.15,417624.0,12.3077,12.4761,12.289,12.2984,417624.0
2015-09-10 10:00:00,13.16,13.23,13.11,13.17,207720.0,12.3077,12.3732,12.261,12.3171,207720.0
2015-09-10 10:30:00,13.21,13.5,13.21,13.43,230256.0,12.3545,12.6257,12.3545,12.5602,230256.0
2015-09-10 11:00:00,13.41,13.42,13.22,13.26,125768.0,12.5415,12.5509,12.3638,12.4013,125768.0
2015-09-10 11:30:00,13.31,13.43,13.29,13.41,232632.0,12.448,12.5602,12.4293,12.5415,232632.0
2015-09-10 12:00:00,13.4,13.48,13.33,13.34,74168.0,12.5322,12.607,12.4667,12.4761,74168.0
2015-09-10 12:30:00,13.35,13.45,13.33,13.4,116752.0,12.4854,12.579,12.4667,12.5322,116752.0
2015-09-10 13:00:00,13.4,13.56,13.36,13.55,155200.0,12.5322,12.6818,12.4948,12.6725,155200.0
2015-09-10 13:30:00,13.55,13.67,13.55,13.57,295584.0,12.6725,12.7847,12.6725,12.6912,295584.0
2015-09-10 14:00:00,13.63,13.63,13.51,13.54,155296.0,12.7473,12.7473,12.6351,12.6631,155296.0
2015-09-10 14:30:00,13.54,13.58,13.44,13.44,107732.0,12.6631,12.7005,12.5696,12.5696,107732.0
2015-09-10 15:00:00,13.43,13.47,13.31,13.35,215996.0,12.5602,12.5977,12.448,12.4854,215996.0
2015-09-10 15:30:00,13.32,13.4,13.25,13.4,323724.0,12.4574,12.5322,12.3919,12.5322,323724.0
2015-09-11 09:30:00,13.33,13.34,13.21,13.23,322712.0,12.4667,12.4761,12.3545,12.3732,322712.0
2015-09-11 10:00:00,13.22,13.32,13.19,13.27,152528.0,12.3638,12.4574,12.3358,12.4106,152528.0
2015-09-11 10:30:00,13.28,13.33,13.25,13.26,99224.0,12.42,12.4667,12.3919,12.4013,99224.0
2015-09-11 11:00:00,13.24,13.35,13.24,13.35,93508.0,12.3826,12.4854,12.3826,12.4854,93508.0
2015-09-11 11:30:00,13.38,13.47,13.31,13.46,101976.0,12.5135,12.5977,12.448,12.5883,101976.0
2015-09-11 12:00:00,13.45,13.58,13.45,13.54,127928.0,12.579,12.7005,12.579,12.6631,127928.0
2015-09-11 12:30:00,13.55,13.59,13.48,13.55,97708.0,12.6725,12.7099,12.607,12.6725,97708.0
2015-09-11 13:00:00,13.56,13.56,13.42,13.43,78332.0,12.6818,12.6818,12.5509,12.5602,78332.0
2015-09-11 13:30:00,13.4,13.45,13.37,13.45,48960.0,12.5322,12.579,12.5041,12.579,48960.0
2015-09-11 14:00:00,13.43,13.49,13.4,13.47,38016.0,12.5602,12.6164,12.5322,12.5977,38016.0
2015-09-11 14:30:00,13.49,13.56,13.49,13.53,85100.0,12.6164,12.6818,12.6164,12.6538,85100.0
2015-09-11 15:00:00,13.54,13.63,13.53,13.56,130664.0,12.6631,12.7473,12.6538,12.6818,130664.0
2015-09-11 15:30:00,13.52,13.66,13.51,13.64,162220.0,12.6444,12.7754,12.6351,12.7566,162220.0
2015-09-14 09:30:00,13.64,13.66,13.4,13.46,266684.0,12.7566,12.7754,12.5322,12.5883,266684.0
2015-09-14 10:00:00,13.45,13.57,13.44,13.51,188324.0,12.579,12.6912,12.5696,12.6351,188324.0
2015-09-14 10:30:00,13.53,13.63,13.52,13.55,92172.0,12.6538,12.7473,12.6444,12.6725,92172.0
2015-09-14 11:00:00,13.59,13.59,13.49,13.5,83044.0,12.7099,12.7099,12.6164,12.6257,83044.0
2015-09-14 11:30:00,13.47,13.5,13.42,13.5,72856.0,12.5977,12.6257,12.5509,12.6257,72856.0
2015-09-14 12:00:00,13.49,13.49,13.4,13.45,142352.0,12.6164,12.6164,12.5322,12.579,142352.0
2015-09-14 12:30:00,13.45,13.49,13.43,13.44,53980.0,12.579,12.6164,12.5602,12.5696,53980.0
2015-09-14 13:00:00,13.43,13.45,13.41,13.43,65880.0,12.5602,12.579,12.5415,12.5602,65880.0
2015-09-14 13:30:00,13.44,13.56,13.44,13.56,85088.0,12.5696,12.6818,12.5696,12.6818,85088.0
2015-09-14 14:00:00,13.55,13.55,13.45,13.46,19320.0,12.6725,12.6725,12.579,12.5883,19320.0
2015-09-14 14:30:00,13.46,13.52,13.44,13.49,46920.0,12.5883,12.6444,12.5696,12.6164,46920.0
2015-09-14 15:00:00,13.47,13.51,13.44,13.47,67320.0,12.5977,12.6351,12.5696,12.5977,67320.0
2015-09-14 15:30:00,13.46,13.51,13.42,13.49,207312.0,12.5883,12.6351,12.5509,12.6164,207312.0
2015-09-15 09:30:00,13.62,13.67,13.55,13.63,317400.0,12.7379,12.7847,12.6725,12.7473,317400.0
2015-09-15 10:00:00,13.65,13.75,13.61,13.7,122636.0,12.766,12.8595,12.7286,12.8128,122636.0
2015-09-15 10:30:00,13.72,13.92,13.72,13.9,491896.0,12.8315,13.0185,12.8315,12.9998,491896.0
2015-09-15 11:00:00,13.9,13.9,13.84,13.88,98412.0,12.9998,12.9998,12.9437,12.9811,98412.0
2015-09-15 11:30:00,13.9,13.92,13.84,13.89,71220.0,12.9998,13.0185,12.9437,12.9905,71220.0
2015-09-15 12:00:00,13.91,13.95,13.86,13.92,117256.0,13.0092,13.0466,12.9624,13.0185,117256.0
2015-09-15 12:30:00,13.94,13.96,13.91,13.93,89032.0,13.0372,13.0559,13.0092,13.0279,89032.0
2015-09-15 13:00:00,13.93,14.05,13.92,14.03,122212.0,13.0279,13.1401,13.0185,13.1214,122212.0
2015-09-15 13:30:00,14.05,14.1,14.04,14.04,461956.0,13.1401,13.1869,13.1307,13.1307,461956.0
2015-09-15 14:00:00,14.04,14.11,14.02,14.05,127240.0,13.1307,13.1962,13.112,13.1401,127240.0
2015-09-15 14:30:00,14.06,14.14,14.05,14.13,207008.0,13.1494,13.2243,13.1401,13.2149,207008.0
2015-09-15 15:00:00,14.14,14.17,14.12,14.14,226908.0,13.2243,13.2523,13.2056,13.2243,226908.0
2015-09-15 15:30:00,14.14,14.17,14.06,14.08,390752.0,13.2243,13.2523,13.1494,13.1682,390752.0
2015-09-16 09:30:00,14.17,14.19,14.08,14.1,364692.0,13.2523,13.271,13.1682,13.1869,364692.0
2015-09-16 10:00:00,14.1,14.16,14.05,14.15,187100.0,13.1869,13.243,13.1401,13.2336,187100.0
2015-09-16 10:30:00,14.15,14.15,14.08,14.13,56604.0,13.2336,13.2336,13.1682,13.2149,56604.0
2015-09-16 11:00:00,14.13,14.33,14.11,14.31,416376.0,13.2149,13.402,13.1962,13.3833,416376.0
2015-09-16 11:30:00,14.33,14.33,14.28,14.3,58064.0,13.402,13.402,13.3552,13.3739,58064.0
2015-09-16 12:00:00,14.31,14.34,14.27,14.31,26448.0,13.3833,13.4113,13.3458,13.3833,26448.0
2015-09-16 12:30:00,14.32,14.38,14.31,14.37,97780.0,13.3926,13.4487,13.3833,13.4394,97780.0
2015-09-16 13:00:00,14.36,14.36,14.29,14.3,86004.0,13.43,13.43,13.3646,13.3739,86004.0
2015-09-16 13:30:00,14.3,14.35,14.29,14.35,55176.0,13.3739,13.4207,13.3646,13.4207,55176.0
2015-09-16 14:00:00,14.33,14.33,14.23,14.26,210880.0,13.402,13.402,13.3084,13.3365,210880.0
2015-09-16 14:30:00,14.25,14.37,14.24,14.37,75800.0,13.3271,13.4394,13.3178,13.4394,75800.0
2015-09-16 15:00:00,14.36,14.44,14.34,14.44,251128.0,13.43,13.5048,13.4113,13.5048,251128.0
2015-09-16 15:30:00,14.44,14.46,14.4,14.42,328000.0,13.5048,13.5235,13.4674,13.4861,328000.0
2015-09-17 09:30:00,14.39,14.43,14.31,14.4,293848.0,13.4581,13.4955,13.3833,13.4674,293848.0
2015-09-17 10:00:00,14.38,14.44,14.37,14.38,170100.0,13.4487,13.5048,13.4394,13.4487,170100.0
2015-09-17 10:30:00,14.38,14.44,14.36,14.43,93988.0,13.4487,13.5048,13.43,13.4955,93988.0
2015-09-17 11:00:00,14.45,14.49,14.44,14.44,117696.0,13.5142,13.5516,13.5048,13.5048,117696.0
2015-09-17 11:30:00,14.47,14.47,14.43,14.44,33992.0,13.5329,13.5329,13.4955,13.5048,33992.0
2015-09-17 12:00:00,14.44,14.48,14.42,14.47,41000.0,13.5048,13.5422,13.4861,13.5329,41000.0
2015-09-17 12:30:00,14.48,14.51,14.42,14.5,106212.0,13.5422,13.5703,13.4861,13.561,106212.0
2015-09-17 13:00:00,14.48,14.59,14.46,14.54,211440.0,13.5422,13.6451,13.5235,13.5984,211440.0
2015-09-17 13:30:00,14.55,14.57,14.51,14.52,721668.0,13.6077,13.6264,13.5703,13.5797,721668.0
2015-09-17 14:00:00,14.56,14.73,14.23,14.43,1386332.0,13.6171,13.7761,13.3084,13.4955,1386332.0
2015-09-17 14:30:00,14.44,14.93,14.43,14.8,994932.0,13.5048,13.9631,13.4955,13.8415,994932.0
2015-09-17 15:00:00,14.81,14.86,14.23,14.41,952324.0,13.8509,13.8976,13.3084,13.4768,952324.0
2015-09-17 15:30:00,14.39,14.49,14.16,14.25,828904.0,13.4581,13.5516,13.243,13.3271,828904.0
2015-09-18 09:30:00,13.62,13.76,13.53,13.56,756328.0,12.7379,12.8689,12.6538,12.6818,756328.0
2015-09-18 10:00:00,13.57,13.85,13.54,13.79,538388.0,12.6912,12.953,12.6631,12.8969,538388.0
2015-09-18 10:30:00,13.8,13.81,13.69,13.79,192908.0,12.9063,12.9156,12.8034,12.8969,192908.0
2015-09-18 11:00:00,13.78,13.87,13.76,13.76,170000.0,12.8876,12.9718,12.8689,12.8689,170000.0
2015-09-18 11:30:00,13.75,13.92,13.72,13.87,191620.0,12.8595,13.0185,12.8315,12.9718,191620.0
2015-09-18 12:00:00,13.84,13.84,13.67,13.7,127568.0,12.9437,12.9437,12.7847,12.8128,127568.0
2015-09-18 12:30:00,13.7,13.72,13.62,13.69,97304.0,12.8128,12.8315,12.7379,12.8034,97304.0
2015-09-18 13:00:00,13.65,13.73,13.57,13.63,155140.0,12.766,12.8408,12.6912,12.7473,155140.0
2015-09-18 13:30:00,13.64,13.65,13.49,13.5,223432.0,12.7566,12.766,12.6164,12.6257,223432.0
2015-09-18 14:00:00,13.48,13.66,13.48,13.65,107472.0,12.607,12.7754,12.607,12.766,107472.0
2015-09-18 14:30:00,13.63,13.68,13.55,13.63,108088.0,12.7473,12.7941,12.6725,12.7473,108088.0
2015-09-18 15:00:00,13.65,13.68,13.47,13.51,293584.0,12.766,12.7941,12.5977,12.6351,293584.0
2015-09-18 15:30:00,13.5,13.52,13.4,13.5,718720.0,12.6257,12.6444,12.5322,12.6257,718720.0
2015-09-21 09:30:00,13.77,13.87,13.69,13.76,495372.0,12.8782,12.9718,12.8034,12.8689,495372.0
2015-09-21 10:00:00,13.77,13.85,13.73,13.82,131040.0,12.8782,12.953,12.8408,12.925,131040.0
2015-09-21 10:30:00,13.82,13.98,13.82,13.93,262688.0,12.925,13.0746,12.925,13.0279,262688.0
2015-09-21 11:00:00,13.94,13.98,13.92,13.92,77536.0,13.0372,13.0746,13.0185,13.0185,77536.0
2015-09-21 11:30:00,13.93,13.94,13.76,13.79,214052.0,13.0279,13.0372,12.8689,12.8969,214052.0
2015-09-21 12:00:00,13.77,13.77,13.67,13.73,192108.0,12.8782,12.8782,12.7847,12.8408,192108.0
2015-09-21 12:30:00,13.71,13.71,13.53,13.58,467076.0,12.8221,12.8221,12.6538,12.7005,467076.0
2015-09-21 13:00:00,13.57,13.7,13.56,13.68,348336.0,12.6912,12.8128,12.6818,12.7941,348336.0
2015-09-21 13:30:00,13.69,13.76,13.67,13.7,116876.0,12.8034,12.8689,12.7847,12.8128,116876.0
2015-09-21 14:00:00,13.68,13.72,13.65,13.7,76552.0,12.7941,12.8315,12.766,12.8128,76552.0
2015-09-21 14:30:00,13.7,13.88,13.68,13.86,313712.0,12.8128,12.9811,12.7941,12.9624,313712.0
2015-09-21 15:00:00,13.85,13.87,13.82,13.85,96108.0,12.953,12.9718,12.925,12.953,96108.0
2015-09-21 15:30:00,13.86,13.86,13.71,13.83,482032.0,12.9624,12.9624,12.8221,12.9343,482032.0
2015-09-22 09:30:00,13.26,13.37,13.22,13.31,345472.0,12.4013,12.5041,12.3638,12.448,345472.0
2015-09-22 10:00:00,13.31,13.4,13.22,13.26,354772.0,12.448,12.5322,12.3638,12.4013,354772.0
2015-09-22 10:30:00,13.25,13.25,13.12,13.17,337508.0,12.3919,12.3919,12.2703,12.3171,337508.0
2015-09-22 11:00:00,13.14,13.21,13.12,13.14,168172.0,12.289,12.3545,12.2703,12.289,168172.0
2015-09-22 11:30:00,13.12,13.19,13.12,13.18,126692.0,12.2703,12.3358,12.2703,12.3264,126692.0
2015-09-22 12:00:00,13.18,13.29,13.15,13.24,165240.0,12.3264,12.4293,12.2984,12.3826,165240.0
2015-09-22 12:30:00,13.22,13.24,13.12,13.14,177760.0,12.3638,12.3826,12.2703,12.289,177760.0
2015-09-22 13:00:00,13.13,13.22,13.1,13.1,67480.0,12.2797,12.3638,12.2516,12.2516,67480.0
2015-09-22 13:30:00,13.1,13.22,13.1,13.21,184496.0,12.2516,12.3638,12.2516,12.3545,184496.0
2015-09-22 14:00:00,13.19,13.25,13.15,13.22,96856.0,12.3358,12.3919,12.2984,12.3638,96856.0
2015-09-22 14:30:00,13.25,13.29,13.19,13.27,209576.0,12.3919,12.4293,12.3358,12.4106,209576.0
2015-09-22 15:00:00,13.25,13.31,13.19,13.3,78460.0,12.3919,12.448,12.3358,12.4387,78460.0
2015-09-22 15:30:00,13.31,13.44,13.31,13.36,392892.0,12.448,12.5696,12.448,12.4948,392892.0
2015-09-23 09:30:00,13.43,13.44,13.24,13.29,309200.0,12.5602,12.5696,12.3826,12.4293,309200.0
2015-09-23 10:00:00,13.3,13.37,13.28,13.37,125460.0,12.4387,12.5041,12.42,12.5041,125460.0
2015-09-23 10:30:00,13.37,13.4,13.31,13.36,172360.0,12.5041,12.5322,12.448,12.4948,172360.0
2015-09-23 11:00:00,13.36,13.37,13.18,13.2,277248.0,12.4948,12.5041,12.3264,12.3451,277248.0
2015-09-23 11:30:00,13.2,13.21,13.1,13.13,241652.0,12.3451,12.3545,12.2516,12.2797,241652.0
2015-09-23 12:00:00,13.1,13.13,13.07,13.12,111724.0,12.2516,12.2797,12.2236,12.2703,111724.0
2015-09-23 12:30:00,13.1,13.16,13.1,13.14,42920.0,12.2516,12.3077,12.2516,12.289,42920.0
2015-09-23 13:00:00,13.15,13.21,13.11,13.11,97692.0,12.2984,12.3545,12.261,12.261,97692.0
2015-09-23 13:30:00,13.13,13.3,13.13,13.23,90816.0,12.2797,12.4387,12.2797,12.3732,90816.0
2015-09-23 14:00:00,13.27,13.36,13.26,13.28,188180.0,12.4106,12.4948,12.4013,12.42,188180.0
2015-09-23 14:30:00,13.28,13.31,13.21,13.24,46960.0,12.42,12.448,12.3545,12.3826,46960.0
2015-09-23 15:00:00,13.23,13.3,13.19,13.24,78584.0,12.3732,12.4387,12.3358,12.3826,78584.0
2015-09-23 15:30:00,13.26,13.31,13.22,13.25,394068.0,12.4013,12.448,12.3638,12.3919,394068.0
2015-09-24 09:30:00,12.9,12.94,12.69,12.74,712916.0,12.0646,12.102,11.8682,11.9149,712916.0
2015-09-24 10:00:00,12.72,12.8,12.63,12.67,569920.0,11.8962,11.971,11.8121,11.8495,569920.0
2015-09-24 10:30:00,12.67,12.71,12.61,12.63,311888.0,11.8495,11.8869,11.7934,11.8121,311888.0
2015-09-24 11:00:00,12.64,12.71,12.6,12.64,221496.0,11.8214,11.8869,11.784,11.8214,221496.0
2015-09-24 11:30:00,12.66,12.76,12.65,12.75,215448.0,11.8401,11.9336,11.8308,11.9243,215448.0
2015-09-24 12:00:00,12.75,12.81,12.72,12.78,235440.0,11.9243,11.9804,11.8962,11.9523,235440.0
2015-09-24 12:30:00,12.81,12.88,12.72,12.72,241700.0,11.9804,12.0459,11.8962,11.8962,241700.0
2015-09-24 13:00:00,12.74,12.79,12.68,12.71,194036.0,11.9149,11.9617,11.8588,11.8869,194036.0
2015-09-24 13:30:00,12.71,12.84,12.7,12.8,169720.0,11.8869,12.0085,11.8775,11.971,169720.0
2015-09-24 14:00:00,12.8,12.97,12.78,12.96,228500.0,11.971,12.13,11.9523,12.1207,228500.0
2015-09-24 14:30:00,12.96,13.16,12.9,13.11,390024.0,12.1207,12.3077,12.0646,12.261,390024.0
2015-09-24 15:00:00,13.11,13.14,12.93,13.11,389204.0,12.261,12.289,12.0926,12.261,389204.0
2015-09-24 15:30:00,13.1,13.13,12.99,13.06,411476.0,12.2516,12.2797,12.1487,12.2142,411476.0
2015-09-25 09:30:00,13.54,13.56,13.4,13.48,666584.0,12.6631,12.6818,12.5322,12.607,666584.0
2015-09-25 10:00:00,13.49,13.5,13.39,13.43,282052.0,12.6164,12.6257,12.5228,12.5602,282052.0
2015-09-25 10:30:00,13.45,13.56,13.4,13.56,404096.0,12.579,12.6818,12.5322,12.6818,404096.0
2015-09-25 11:00:00,13.55,13.55,13.48,13.53,202556.0,12.6725,12.6725,12.607,12.6538,202556.0
2015-09-25 11:30:00,13.52,13.54,13.46,13.54,80152.0,12.6444,12.6631,12.5883,12.6631,80152.0
2015-09-25 12:00:00,13.5,13.53,13.44,13.49,44324.0,12.6257,12.6538,12.5696,12.6164,44324.0
2015-09-25 12:30:00,13.49,13.58,13.49,13.56,113784.0,12.6164,12.7005,12.6164,12.6818,113784.0
2015-09-25 13:00:00,13.58,13.68,13.58,13.59,204400.0,12.7005,12.7941,12.7005,12.7099,204400.0
2015-09-25 13:30:00,13.6,13.62,13.56,13.59,110524.0,12.7192,12.7379,12.6818,12.7099,110524.0
2015-09-25 14:00:00,13.59,13.63,13.38,13.38,391460.0,12.7099,12.7473,12.5135,12.5135,391460.0
2015-09-25 14:30:00,13.38,13.4,13.18,13.31,436560.0,12.5135,12.5322,12.3264,12.448,436560.0
2015-09-25 15:00:00,13.32,13.32,13.13,13.27,365152.0,12.4574,12.4574,12.2797,12.4106,365152.0
2015-09-25 15:30:00,13.25,13.38,13.24,13.33,456680.0,12.3919,12.5135,12.3826,12.4667,456680.0
2015-09-28 09:30:00,13.09,13.1,12.93,12.94,383980.0,12.2423,12.2516,12.0926,12.102,383980.0
2015-09-28 10:00:00,12.93,12.96,12.81,12.94,329376.0,12.0926,12.1207,11.9804,12.102,329376.0
2015-09-28 10:30:00,12.93,12.96,12.87,12.95,193724.0,12.0926,12.1207,12.0365,12.1113,193724.0
2015-09-28 11:00:00,12.95,13.0,12.79,12.79,286108.0,12.1113,12.1581,11.9617,11.9617,286108.0
2015-09-28 11:30:00,12.81,12.82,12.75,12.78,259664.0,11.9804,11.9898,11.9243,11.9523,259664.0
2015-09-28 12:00:00,12.78,12.79,12.69,12.73,282136.0,11.9523,11.9617,11.8682,11.9056,282136.0
2015-09-28 12:30:00,12.73,12.74,12.64,12.68,278492.0,11.9056,11.9149,11.8214,11.8588,278492.0
2015-09-28 13:00:00,12.66,12.75,12.65,12.65,134240.0,11.8401,11.9243,11.8308,11.8308,134240.0
2015-09-28 13:30:00,12.66,12.77,12.64,12.64,295332.0,11.8401,11.943,11.8214,11.8214,295332.0
2015-09-28 14:00:00,12.66,12.66,12.56,12.63,267612.0,11.8401,11.8401,11.7466,11.8121,267612.0
2015-09-28 14:30:00,12.64,12.71,12.57,12.6,300668.0,11.8214,11.8869,11.7559,11.784,300668.0
2015-09-28 15:00:00,12.59,12.59,12.51,12.54,212496.0,11.7746,11.7746,11.6998,11.7279,212496.0
2015-09-28 15:30:00,12.54,12.7,12.54,12.56,548268.0,11.7279,11.8775,11.7279,11.7466,548268.0
2015-09-29 09:30:00,12.63,12.65,12.41,12.63,757152.0,11.8121,11.8308,11.6063,11.8121,757152.0
2015-09-29 10:00:00,12.63,12.8,12.58,12.8,473728.0,11.8121,11.971,11.7653,11.971,473728.0
2015-09-29 10:30:00,12.81,12.82,12.65,12.7,415964.0,11.9804,11.9898,11.8308,11.8775,415964.0
2015-09-29 11:00:00,12.71,12.75,12.56,12.62,98140.0,11.8869,11.9243,11.7466,11.8027,98140.0
2015-09-29 11:30:00,12.63,12.68,12.54,12.6,205060.0,11.8121,11.8588,11.7279,11.784,205060.0
2015-09-29 12:00:00,12.6,12.61,12.47,12.57,75120.0,11.784,11.7934,11.6624,11.7559,75120.0
2015-09-29 12:30:00,12.59,12.59,12.46,12.46,98400.0,11.7746,11.7746,11.6531,11.6531,98400.0
2015-09-29 13:00:00,12.47,12.63,12.46,12.62,85600.0,11.6624,11.8121,11.6531,11.8027,85600.0
2015-09-29 13:30:00,12.65,12.71,12.63,12.67,70584.0,11.8308,11.8869,11.8121,11.8495,70584.0
2015-09-29 14:00:00,12.69,12.69,12.58,12.69,147220.0,11.8682,11.8682,11.7653,11.8682,147220.0
2015-09-29 14:30:00,12.68,12.68,12.54,12.54,123036.0,11.8588,11.8588,11.7279,11.7279,123036.0
2015-09-29 15:00:00,12.51,12.56,12.42,12.44,285700.0,11.6998,11.7466,11.6157,11.6344,285700.0
2015-09-29 15:30:00,12.45,12.71,12.45,12.65,419696.0,11.6437,11.8869,11.6437,11.8308,419696.0
2015-09-30 09:30:00,13.1,13.21,13.04,13.1,551328.0,12.2516,12.3545,12.1955,12.2516,551328.0
2015-09-30 10:00:00,13.11,13.23,13.09,13.21,259684.0,12.261,12.3732,12.2423,12.3545,259684.0
2015-09-30 10:30:00,13.21,13.25,13.16,13.17,224052.0,12.3545,12.3919,12.3077,12.3171,224052.0
2015-09-30 11:00:00,13.14,13.2,13.13,13.18,77172.0,12.289,12.3451,12.2797,12.3264,77172.0
2015-09-30 11:30:00,13.17,13.2,13.0,13.04,222804.0,12.3171,12.3451,12.1581,12.1955,222804.0
2015-09-30 12:00:00,13.04,13.05,12.92,12.98,121988.0,12.1955,12.2049,12.0833,12.1394,121988.0
2015-09-30 12:30:00,12.96,12.99,12.86,12.89,205056.0,12.1207,12.1487,12.0272,12.0552,205056.0
2015-09-30 13:00:00,12.91,13.01,12.9,13.0,111132.0,12.0739,12.1674,12.0646,12.1581,111132.0
2015-09-30 13:30:00,13.02,13.1,12.97,13.1,145880.0,12.1768,12.2516,12.13,12.2516,145880.0
2015-09-30 14:00:00,13.08,13.09,13.02,13.09,22680.0,12.2329,12.2423,12.1768,12.2423,22680.0
2015-09-30 14:30:00,13.1,13.13,13.01,13.11,102728.0,12.2516,12.2797,12.1674,12.261,102728.0
2015-09-30 15:00:00,13.13,13.13,13.05,13.11,197636.0,12.2797,12.2797,12.2049,12.261,197636.0
2015-09-30 15:30:00,13.12,13.24,13.11,13.2,672784.0,12.2703,12.3826,12.261,12.3451,672784.0
2015-10-01 09:30:00,13.35,13.39,13.05,13.06,634296.0,12.4854,12.5228,12.2049,12.2142,634296.0
2015-10-01 10:00:00,13.05,13.19,12.98,13.18,330376.0,12.2049,12.3358,12.1394,12.3264,330376.0
2015-10-01 10:30:00,13.16,13.16,12.94,12.96,241964.0,12.3077,12.3077,12.102,12.1207,241964.0
2015-10-01 11:00:00,12.93,13.02,12.9,12.96,158568.0,12.0926,12.1768,12.0646,12.1207,158568.0
2015-10-01 11:30:00,12.97,13.0,12.78,12.81,242012.0,12.13,12.1581,11.9523,11.9804,242012.0
2015-10-01 12:00:00,12.8,12.83,12.71,12.8,208992.0,11.971,11.9991,11.8869,11.971,208992.0
2015-10-01 12:30:00,12.81,12.87,12.81,12.85,78844.0,11.9804,12.0365,11.9804,12.0178,78844.0
2015-10-01 13:00:00,12.79,12.84,12.76,12.79,110588.0,11.9617,12.0085,11.9336,11.9617,110588.0
2015-10-01 13:30:00,12.82,12.96,12.81,12.94,101096.0,11.9898,12.1207,11.9804,12.102,101096.0
2015-10-01 14:00:00,12.93,13.06,12.92,12.99,176220.0,12.0926,12.2142,12.0833,12.1487,176220.0
2015-10-01 14:30:00,13.04,13.14,13.0,13.11,87548.0,12.1955,12.289,12.1581,12.261,87548.0
2015-10-01 15:00:00,13.14,13.16,13.08,13.1,154840.0,12.289,12.3077,12.2329,12.2516,154840.0
2015-10-01 15:30:00,13.1,13.22,13.01,13.19,294240.0,12.2516,12.3638,12.1674,12.3358,294240.0
2015-10-02 09:30:00,12.71,12.74,12.57,12.71,396416.0,11.8869,11.9149,11.7559,11.8869,396416.0
2015-10-02 10:00:00,12.68,12.81,12.58,12.71,575532.0,11.8588,11.9804,11.7653,11.8869,575532.0
2015-10-02 10:30:00,12.68,12.92,12.67,12.91,309844.0,11.8588,12.0833,11.8495,12.0739,309844.0
2015-10-02 11:00:00,12.93,12.99,12.9,12.96,123740.0,12.0926,12.1487,12.0646,12.1207,123740.0
2015-10-02 11:30:00,12.97,13.05,12.95,13.0,196996.0,12.13,12.2049,12.1113,12.1581,196996.0
2015-10-02 12:00:00,13.01,13.18,13.0,13.15,130456.0,12.1674,12.3264,12.1581,12.2984,130456.0
2015-10-02 12:30:00,13.15,13.33,13.15,13.33,224320.0,12.2984,12.4667,12.2984,12.4667,224320.0
2015-10-02 13:00:00,13.31,13.44,13.3,13.37,191268.0,12.448,12.5696,12.4387,12.5041,191268.0
2015-10-02 13:30:00,13.38,13.38,13.27,13.33,75612.0,12.5135,12.5135,12.4106,12.4667,75612.0
2015-10-02 14:00:00,13.3,13.41,13.28,13.38,117896.0,12.4387,12.5415,12.42,12.5135,117896.0
2015-10-02 14:30:00,13.4,13.42,13.32,13.34,66200.0,12.5322,12.5509,12.4574,12.4761,66200.0
2015-10-02 15:00:00,13.31,13.56,13.31,13.56,421892.0,12.448,12.6818,12.448,12.6818,421892.0
2015-10-02 15:30:00,13.56,13.69,13.54,13.69,598116.0,12.6818,12.8034,12.6631,12.8034,598116.0
2015-10-05 09:30:00,13.99,14.17,13.94,14.13,477540.0,13.084,13.2523,13.0372,13.2149,477540.0
2015-10-05 10:00:00,14.14,14.18,14.07,14.14,214736.0,13.2243,13.2617,13.1588,13.2243,214736.0
2015-10-05 10:30:00,14.15,14.16,14.06,14.11,185260.0,13.2336,13.243,13.1494,13.1962,185260.0
2015-10-05 11:00:00,14.11,14.18,14.11,14.13,132352.0,13.1962,13.2617,13.1962,13.2149,132352.0
2015-10-05 11:30:00,14.15,14.19,14.11,14.19,98708.0,13.2336,13.271,13.1962,13.271,98708.0
2015-10-05 12:00:00,14.19,14.25,14.18,14.24,136472.0,13.271,13.3271,13.2617,13.3178,136472.0
2015-10-05 12:30:00,14.24,14.29,14.23,14.23,100712.0,13.3178,13.3646,13.3084,13.3084,100712.0
2015-10-05 13:00:00,14.25,14.35,14.22,14.33,93940.0,13.3271,13.4207,13.2991,13.402,93940.0
2015-10-05 13:30:00,14.32,14.36,14.3,14.35,53896.0,13.3926,13.43,13.3739,13.4207,53896.0
2015-10-05 14:00:00,14.35,14.41,14.32,14.41,115412.0,13.4207,13.4768,13.3926,13.4768,115412.0
2015-10-05 14:30:00,14.41,14.47,14.4,14.43,150524.0,13.4768,13.5329,13.4674,13.4955,150524.0
2015-10-05 15:00:00,14.43,14.47,14.4,14.44,142912.0,13.4955,13.5329,13.4674,13.5048,142912.0
2015-10-05 15:30:00,14.45,14.5,14.4,14.43,433472.0,13.5142,13.561,13.4674,13.4955,433472.0
2015-10-06 09:30:00,14.5,14.66,14.45,14.64,293300.0,13.561,13.7106,13.5142,13.6919,293300.0
2015-10-06 10:00:00,14.65,14.65,14.45,14.46,421704.0,13.7012,13.7012,13.5142,13.5235,421704.0
2015-10-06 10:30:00,14.47,14.56,14.43,14.46,217284.0,13.5329,13.6171,13.4955,13.5235,217284.0
2015-10-06 11:00:00,14.47,14.63,14.47,14.6,113336.0,13.5329,13.6825,13.5329,13.6545,113336.0
2015-10-06 11:30:00,14.61,14.61,14.39,14.41,166024.0,13.6638,13.6638,13.4581,13.4768,166024.0
2015-10-06 12:00:00,14.43,14.5,14.42,14.45,79328.0,13.4955,13.561,13.4861,13.5142,79328.0
2015-10-06 12:30:00,14.44,14.44,14.36,14.44,136164.0,13.5048,13.5048,13.43,13.5048,136164.0
2015-10-06 13:00:00,14.46,14.58,14.45,14.54,65160.0,13.5235,13.6358,13.5142,13.5984,65160.0
2015-10-06 13:30:00,14.53,14.53,14.46,14.5,36472.0,13.589,13.589,13.5235,13.561,36472.0
2015-10-06 14:00:00,14.49,14.6,14.47,14.56,52620.0,13.5516,13.6545,13.5329,13.6171,52620.0
2015-10-06 14:30:00,14.57,14.61,14.47,14.52,52840.0,13.6264,13.6638,13.5329,13.5797,52840.0
2015-10-06 15:00:00,14.53,14.54,14.48,14.53,67448.0,13.589,13.5984,13.5422,13.589,67448.0
2015-10-06 15:30:00,14.54,14.56,14.45,14.47,177552.0,13.5984,13.6171,13.5142,13.5329,177552.0
2015-10-07 09:30:00,14.73,14.88,14.73,14.87,506076.0,13.7761,13.9163,13.7761,13.907,506076.0
2015-10-07 10:00:00,14.87,14.94,14.86,14.89,166008.0,13.907,13.9725,13.8976,13.9257,166008.0
2015-10-07 10:30:00,14.88,14.88,14.63,14.7,324792.0,13.9163,13.9163,13.6825,13.748,324792.0
2015-10-07 11:00:00,14.7,14.7,14.42,14.43,247204.0,13.748,13.748,13.4861,13.4955,247204.0
2015-10-07 11:30:00,14.43,14.6,14.43,14.6,152404.0,13.4955,13.6545,13.4955,13.6545,152404.0
2015-10-07 12:00:00,14.61,14.62,14.44,14.44,82092.0,13.6638,13.6732,13.5048,13.5048,82092.0
2015-10-07 12:30:00,14.47,14.58,14.46,14.55,84284.0,13.5329,13.6358,13.5235,13.6077,84284.0
2015-10-07 13:00:00,14.54,14.63,14.5,14.61,78668.0,13.5984,13.6825,13.561,13.6638,78668.0
2015-10-07 13:30:00,14.61,14.74,14.61,14.7,97280.0,13.6638,13.7854,13.6638,13.748,97280.0
2015-10-07 14:00:00,14.71,14.77,14.62,14.66,106184.0,13.7574,13.8135,13.6732,13.7106,106184.0
2015-10-07 14:30:00,14.67,14.7,14.6,14.63,134096.0,13.7199,13.748,13.6545,13.6825,134096.0
2015-10-07 15:00:00,14.61,14.73,14.6,14.64,108428.0,13.6638,13.7761,13.6545,13.6919,108428.0
2015-10-07 15:30:00,14.66,14.8,14.66,14.8,235148.0,13.7106,13.8415,13.7106,13.8415,235148.0
2015-10-08 09:30:00,14.74,14.79,14.67,14.76,270572.0,13.7854,13.8322,13.7199,13.8041,270572.0
2015-10-08 10:00:00,14.75,14.81,14.7,14.76,64080.0,13.7948,13.8509,13.748,13.8041,64080.0
2015-10-08 10:30:00,14.74,14.81,14.72,14.78,95752.0,13.7854,13.8509,13.7667,13.8228,95752.0
2015-10-08 11:00:00,14.78,14.85,14.72,14.84,160056.0,13.8228,13.8883,13.7667,13.8789,160056.0
2015-10-08 11:30:00,14.84,14.88,14.83,14.87,89244.0,13.8789,13.9163,13.8696,13.907,89244.0
2015-10-08 12:00:00,14.87,14.92,14.82,14.83,151996.0,13.907,13.9538,13.8602,13.8696,151996.0
2015-10-08 12:30:00,14.84,14.87,14.74,14.77,97392.0,13.8789,13.907,13.7854,13.8135,97392.0
2015-10-08 13:00:00,14.78,14.84,14.76,14.83,95968.0,13.8228,13.8789,13.8041,13.8696,95968.0
2015-10-08 13:30:00,14.84,14.88,14.84,14.88,49320.0,13.8789,13.9163,13.8789,13.9163,49320.0
2015-10-08 14:00:00,14.87,15.0,14.81,14.93,735276.0,13.907,14.0286,13.8509,13.9631,735276.0
2015-10-08 14:30:00,14.97,15.12,14.97,15.1,246296.0,14.0005,14.1408,14.0005,14.1221,246296.0
2015-10-08 15:00:00,15.1,15.25,15.1,15.15,312608.0,14.1221,14.2624,14.1221,14.1689,312608.0
2015-10-08 15:30:00,15.16,15.18,15.08,15.16,315668.0,14.1782,14.1969,14.1034,14.1782,315668.0
2015-10-09 09:30:00,15.22,15.33,15.18,15.28,428880.0,14.2343,14.3372,14.1969,14.2904,428880.0
2015-10-09 10:00:00,15.28,15.29,15.14,15.21,196936.0,14.2904,14.2998,14.1595,14.225,196936.0
2015-10-09 10:30:00,15.2,15.31,15.2,15.31,220052.0,14.2156,14.3185,14.2156,14.3185,220052.0
2015-10-09 11:00:00,15.3,15.32,15.22,15.27,129012.0,14.3091,14.3278,14.2343,14.2811,129012.0
2015-10-09 11:30:00,15.28,15.29,15.19,15.24,62104.0,14.2904,14.2998,14.2063,14.253,62104.0
2015-10-09 12:00:00,15.24,15.27,15.17,15.21,69796.0,14.253,14.2811,14.1876,14.225,69796.0
2015-10-09 12:30:00,15.18,15.2,15.14,15.19,43600.0,14.1969,14.2156,14.1595,14.2063,43600.0
2015-10-09 13:00:00,15.19,15.21,15.11,15.15,117292.0,14.2063,14.225,14.1314,14.1689,117292.0
2015-10-09 13:30:00,15.14,15.19,15.11,15.15,39520.0,14.1595,14.2063,14.1314,14.1689,39520.0
2015-10-09 14:00:00,15.16,15.18,15.1,15.18,87760.0,14.1782,14.1969,14.1221,14.1969,87760.0
2015-10-09 14:30:00,15.18,15.22,15.15,15.21,81600.0,14.1969,14.2343,14.1689,14.225,81600.0
2015-10-09 15:00:00,15.21,15.22,15.17,15.21,99948.0,14.225,14.2343,14.1876,14.225,99948.0
2015-10-09 15:30:00,15.22,15.29,15.22,15.28,294044.0,14.2343,14.2998,14.2343,14.2904,294044.0
2015-10-12 09:30:00,15.28,15.32,15.21,15.27,199140.0,14.2904,14.3278,14.225,14.2811,199140.0
2015-10-12 10:00:00,15.27,15.31,15.22,15.27,97168.0,14.2811,14.3185,14.2343,14.2811,97168.0
2015-10-12 10:30:00,15.27,15.32,15.24,15.28,139108.0,14.2811,14.3278,14.253,14.2904,139108.0
2015-10-12 11:00:00,15.26,15.35,15.26,15.35,92716.0,14.2717,14.3559,14.2717,14.3559,92716.0
2015-10-12 11:30:00,15.36,15.4,15.33,15.37,47992.0,14.3653,14.4027,14.3372,14.3746,47992.0
2015-10-12 12:00:00,15.38,15.4,15.36,15.38,34232.0,14.384,14.4027,14.3653,14.384,34232.0
2015-10-12 12:30:00,15.38,15.38,15.36,15.37,17808.0,14.384,14.384,14.3653,14.3746,17808.0
2015-10-12 13:00:00,15.35,15.35,15.31,15.34,40712.0,14.3559,14.3559,14.3185,14.3466,40712.0
2015-10-12 13:30:00,15.35,15.36,15.32,15.33,24320.0,14.3559,14.3653,14.3278,14.3372,24320.0
2015-10-12 14:00:00,15.34,15.36,15.32,15.32,6600.0,14.3466,14.3653,14.3278,14.3278,6600.0
2015-10-12 14:30:00,15.33,15.35,15.33,15.34,2480.0,14.3372,14.3559,14.3372,14.3466,2480.0
2015-10-12 15:00:00,15.34,15.37,15.33,15.37,31000.0,14.3466,14.3746,14.3372,14.3746,31000.0
2015-10-12 15:30:00,15.38,15.39,15.35,15.38,158796.0,14.384,14.3933,14.3559,14.384,158796.0
2015-10-13 09:30:00,15.1,15.3,15.1,15.28,264916.0,14.1221,14.3091,14.1221,14.2904,264916.0
2015-10-13 10:00:00,15.3,15.39,15.3,15.39,184636.0,14.3091,14.3933,14.3091,14.3933,184636.0
2015-10-13 10:30:00,15.4,15.46,15.37,15.45,159412.0,14.4027,14.4588,14.3746,14.4494,159412.0
2015-10-13 11:00:00,15.45,15.49,15.4,15.4,129560.0,14.4494,14.4868,14.4027,14.4027,129560.0
2015-10-13 11:30:00,15.4,15.44,15.37,15.38,110312.0,14.4027,14.4401,14.3746,14.384,110312.0
2015-10-13 12:00:00,15.42,15.43,15.38,15.42,41704.0,14.4214,14.4307,14.384,14.4214,41704.0
2015-10-13 12:30:00,15.44,15.44,15.33,15.33,155424.0,14.4401,14.4401,14.3372,14.3372,155424.0
2015-10-13 13:00:00,15.31,15.34,15.29,15.34,106420.0,14.3185,14.3466,14.2998,14.3466,106420.0
2015-10-13 13:30:00,15.34,15.34,15.3,15.3,49560.0,14.3466,14.3466,14.3091,14.3091,49560.0
2015-10-13 14:00:00,15.28,15.35,15.27,15.31,89624.0,14.2904,14.3559,14.2811,14.3185,89624.0
2015-10-13 14:30:00,15.29,15.38,15.28,15.38,53820.0,14.2998,14.384,14.2904,14.384,53820.0
2015-10-13 15:00:00,15.38,15.38,15.23,15.28,125948.0,14.384,14.384,14.2437,14.2904,125948.0
2015-10-13 15:30:00,15.27,15.29,15.21,15.24,312856.0,14.2811,14.2998,14.225,14.253,312856.0
2015-10-14 09:30:00,15.2,15.32,15.14,15.3,110308.0,14.2156,14.3278,14.1595,14.3091,110308.0
2015-10-14 10:00:00,15.29,15.3,15.15,15.18,73460.0,14.2998,14.3091,14.1689,14.1969,73460.0
2015-10-14 10:30:00,15.14,15.18,14.97,15.03,209960.0,14.1595,14.1969,14.0005,14.0566,209960.0
2015-10-14 11:00:00,15.03,15.06,14.92,14.95,115576.0,14.0566,14.0847,13.9538,13.9818,115576.0
2015-10-14 11:30:00,14.94,15.01,14.91,15.0,101320.0,13.9725,14.0379,13.9444,14.0286,101320.0
2015-10-14 12:00:00,15.0,15.01,14.92,14.98,49524.0,14.0286,14.0379,13.9538,14.0099,49524.0
2015-10-14 12:30:00,14.97,15.11,14.97,15.06,122060.0,14.0005,14.1314,14.0005,14.0847,122060.0
2015-10-14 13:00:00,15.07,15.08,14.96,14.97,72164.0,14.094,14.1034,13.9912,14.0005,72164.0
2015-10-14 13:30:00,14.96,14.99,14.93,14.95,52260.0,13.9912,14.0192,13.9631,13.9818,52260.0
2015-10-14 14:00:00,14.97,15.02,14.79,14.79,221360.0,14.0005,14.0473,13.8322,13.8322,221360.0
2015-10-14 14:30:00,14.78,14.81,14.72,14.78,274096.0,13.8228,13.8509,13.7667,13.8228,274096.0
2015-10-14 15:00:00,14.78,14.85,14.74,14.8,191680.0,13.8228,13.8883,13.7854,13.8415,191680.0
2015-10-14 15:30:00,14.84,14.88,14.77,14.81,253748.0,13.8789,13.9163,13.8135,13.8509,253748.0
2015-10-15 09:30:00,14.94,15.04,14.86,14.96,318376.0,13.9725,14.066,13.8976,13.9912,318376.0
2015-10-15 10:00:00,14.94,15.01,14.9,14.97,102068.0,13.9725,14.0379,13.935,14.0005,102068.0
2015-10-15 10:30:00,14.96,15.08,14.92,15.07,140832.0,13.9912,14.1034,13.9538,14.094,140832.0
2015-10-15 11:00:00,15.07,15.1,15.01,15.06,139568.0,14.094,14.1221,14.0379,14.0847,139568.0
2015-10-15 11:30:00,15.07,15.08,14.87,14.91,145164.0,14.094,14.1034,13.907,13.9444,145164.0
2015-10-15 12:00:00,14.91,15.02,14.91,15.02,46680.0,13.9444,14.0473,13.9444,14.0473,46680.0
2015-10-15 12:30:00,14.99,15.06,14.98,15.05,69780.0,14.0192,14.0847,14.0099,14.0753,69780.0
2015-10-15 13:00:00,15.06,15.22,15.06,15.2,229232.0,14.0847,14.2343,14.0847,14.2156,229232.0
2015-10-15 13:30:00,15.2,15.23,15.16,15.2,63884.0,14.2156,14.2437,14.1782,14.2156,63884.0
2015-10-15 14:00:00,15.23,15.27,15.2,15.22,77808.0,14.2437,14.2811,14.2156,14.2343,77808.0
2015-10-15 14:30:00,15.23,15.33,15.23,15.3,85364.0,14.2437,14.3372,14.2437,14.3091,85364.0
2015-10-15 15:00:00,15.29,15.4,15.29,15.38,153328.0,14.2998,14.4027,14.2998,14.384,153328.0
2015-10-15 15:30:00,15.38,15.41,15.34,15.41,273788.0,14.384,14.412,14.3466,14.412,273788.0
2015-10-16 09:30:00,15.5,15.58,15.37,15.45,489016.0,14.4962,14.571,14.3746,14.4494,489016.0
2015-10-16 10:00:00,15.46,15.5,15.41,15.43,186560.0,14.4588,14.4962,14.412,14.4307,186560.0
2015-10-16 10:30:00,15.43,15.44,15.4,15.44,41780.0,14.4307,14.4401,14.4027,14.4401,41780.0
2015-10-16 11:00:00,15.44,15.51,15.43,15.47,118392.0,14.4401,14.5055,14.4307,14.4681,118392.0
2015-10-16 11:30:00,15.48,15.56,15.47,15.56,69052.0,14.4775,14.5523,14.4681,14.5523,69052.0
2015-10-16 12:00:00,15.56,15.56,15.46,15.47,51424.0,14.5523,14.5523,14.4588,14.4681,51424.0
2015-10-16 12:30:00,15.46,15.47,15.44,15.47,37492.0,14.4588,14.4681,14.4401,14.4681,37492.0
2015-10-16 13:00:00,15.46,15.47,15.43,15.43,15356.0,14.4588,14.4681,14.4307,14.4307,15356.0
2015-10-16 13:30:00,15.44,15.44,15.33,15.33,83200.0,14.4401,14.4401,14.3372,14.3372,83200.0
2015-10-16 14:00:00,15.34,15.43,15.3,15.42,130120.0,14.3466,14.4307,14.3091,14.4214,130120.0
2015-10-16 14:30:00,15.43,15.5,15.42,15.47,119896.0,14.4307,14.4962,14.4214,14.4681,119896.0
2015-10-16 15:00:00,15.49,15.53,15.47,15.52,78860.0,14.4868,14.5242,14.4681,14.5149,78860.0
2015-10-16 15:30:00,15.53,15.6,15.53,15.58,284636.0,14.5242,14.5897,14.5242,14.571,284636.0
2015-10-19 09:30:00,15.44,15.51,15.36,15.51,320808.0,14.4401,14.5055,14.3653,14.5055,320808.0
2015-10-19 10:00:00,15.51,15.55,15.47,15.51,104488.0,14.5055,14.543,14.4681,14.5055,104488.0
2015-10-19 10:30:00,15.51,15.51,15.45,15.51,92952.0,14.5055,14.5055,14.4494,14.5055,92952.0
2015-10-19 11:00:00,15.52,15.53,15.48,15.51,69600.0,14.5149,14.5242,14.4775,14.5055,69600.0
2015-10-19 11:30:00,15.53,15.6,15.53,15.56,37756.0,14.5242,14.5897,14.5242,14.5523,37756.0
2015-10-19 12:00:00,15.56,15.56,15.52,15.55,36864.0,14.5523,14.5523,14.5149,14.543,36864.0
2015-10-19 12:30:00,15.54,15.59,15.53,15.58,73436.0,14.5336,14.5804,14.5242,14.571,73436.0
2015-10-19 13:00:00,15.58,15.58,15.51,15.53,52200.0,14.571,14.571,14.5055,14.5242,52200.0
2015-10-19 13:30:00,15.51,15.54,15.49,15.54,99284.0,14.5055,14.5336,14.4868,14.5336,99284.0
2015-10-19 14:00:00,15.54,15.54,15.5,15.5,33800.0,14.5336,14.5336,14.4962,14.4962,33800.0
2015-10-19 14:30:00,15.5,15.56,15.5,15.56,49932.0,14.4962,14.5523,14.4962,14.5523,49932.0
2015-10-19 15:00:00,15.55,15.61,15.55,15.58,100956.0,14.543,14.5991,14.543,14.571,100956.0
2015-10-19 15:30:00,15.58,15.65,15.55,15.63,155964.0,14.571,14.6365,14.543,14.6178,155964.0
2015-10-20 09:30:00,15.48,15.54,15.42,15.52,148932.0,14.4775,14.5336,14.4214,14.5149,148932.0
2015-10-20 10:00:00,15.52,15.62,15.51,15.61,101288.0,14.5149,14.6084,14.5055,14.5991,101288.0
2015-10-20 10:30:00,15.62,15.72,15.58,15.7,157516.0,14.6084,14.7019,14.571,14.6832,157516.0
2015-10-20 11:00:00,15.7,15.71,15.61,15.66,82048.0,14.6832,14.6926,14.5991,14.6458,82048.0
2015-10-20 11:30:00,15.65,15.66,15.58,15.6,35000.0,14.6365,14.6458,14.571,14.5897,35000.0
2015-10-20 12:00:00,15.6,15.65,15.58,15.62,30108.0,14.5897,14.6365,14.571,14.6084,30108.0
2015-10-20 12:30:00,15.61,15.64,15.56,15.64,21192.0,14.5991,14.6271,14.5523,14.6271,21192.0
2015-10-20 13:00:00,15.62,15.65,15.59,15.6,38496.0,14.6084,14.6365,14.5804,14.5897,38496.0
2015-10-20 13:30:00,15.58,15.6,15.55,15.59,45340.0,14.571,14.5897,14.543,14.5804,45340.0
2015-10-20 14:00:00,15.58,15.62,15.56,15.62,13612.0,14.571,14.6084,14.5523,14.6084,13612.0
2015-10-20 14:30:00,15.62,15.65,15.58,15.65,46920.0,14.6084,14.6365,14.571,14.6365,46920.0
2015-10-20 15:00:00,15.66,15.67,15.6,15.65,35200.0,14.6458,14.6552,14.5897,14.6365,35200.0
2015-10-20 15:30:00,15.65,15.65,15.57,15.62,79384.0,14.6365,14.6365,14.5617,14.6084,79384.0
2015-10-21 09:30:00,15.75,15.79,15.71,15.72,189408.0,14.73,14.7674,14.6926,14.7019,189408.0
2015-10-21 10:00:00,15.7,15.7,15.6,15.62,119576.0,14.6832,14.6832,14.5897,14.6084,119576.0
2015-10-21 10:30:00,15.61,15.71,15.59,15.71,101876.0,14.5991,14.6926,14.5804,14.6926,101876.0
2015-10-21 11:00:00,15.71,15.76,15.63,15.73,95868.0,14.6926,14.7394,14.6178,14.7113,95868.0
2015-10-21 11:30:00,15.73,15.82,15.72,15.8,116236.0,14.7113,14.7955,14.7019,14.7768,116236.0
2015-10-21 12:00:00,15.8,15.83,15.8,15.83,94580.0,14.7768,14.8048,14.7768,14.8048,94580.0
2015-10-21 12:30:00,15.83,15.87,15.83,15.83,92896.0,14.8048,14.8422,14.8048,14.8048,92896.0
2015-10-21 13:00:00,15.8,15.81,15.6,15.6,167212.0,14.7768,14.7861,14.5897,14.5897,167212.0
2015-10-21 13:30:00,15.6,15.66,15.6,15.63,89188.0,14.5897,14.6458,14.5897,14.6178,89188.0
2015-10-21 14:00:00,15.61,15.65,15.57,15.63,46436.0,14.5991,14.6365,14.5617,14.6178,46436.0
2015-10-21 14:30:00,15.66,15.74,15.63,15.69,75680.0,14.6458,14.7206,14.6178,14.6739,75680.0
2015-10-21 15:00:00,15.69,15.75,15.59,15.64,62200.0,14.6739,14.73,14.5804,14.6271,62200.0
2015-10-21 15:30:00,15.61,15.62,15.44,15.48,146060.0,14.5991,14.6084,14.4401,14.4775,146060.0
2015-10-22 09:30:00,15.79,15.93,15.75,15.92,439604.0,14.7674,14.8983,14.73,14.889,439604.0
2015-10-22 10:00:00,15.94,16.04,15.91,16.0,223672.0,14.9077,15.0012,14.8796,14.9638,223672.0
2015-10-22 10:30:00,16.0,16.09,15.99,16.09,130388.0,14.9638,15.048,14.9545,15.048,130388.0
2015-10-22 11:00:00,16.08,16.09,16.07,16.08,32080.0,15.0386,15.048,15.0293,15.0386,32080.0
2015-10-22 11:30:00,16.08,16.2,16.07,16.15,137752.0,15.0386,15.1509,15.0293,15.1041,137752.0
2015-10-22 12:00:00,16.16,16.31,16.15,16.3,151672.0,15.1134,15.2537,15.1041,15.2444,151672.0
2015-10-22 12:30:00,16.3,16.34,16.27,16.31,97440.0,15.2444,15.2818,15.2163,15.2537,97440.0
2015-10-22 13:00:00,16.31,16.33,16.27,16.28,205160.0,15.2537,15.2724,15.2163,15.2257,205160.0
2015-10-22 13:30:00,16.28,16.29,16.22,16.22,80960.0,15.2257,15.235,15.1696,15.1696,80960.0
2015-10-22 14:00:00,16.21,16.21,16.08,16.19,166736.0,15.1602,15.1602,15.0386,15.1415,166736.0
2015-10-22 14:30:00,16.18,16.33,16.16,16.33,131816.0,15.1322,15.2724,15.1134,15.2724,131816.0
2015-10-22 15:00:00,16.33,16.39,16.27,16.39,98452.0,15.2724,15.3286,15.2163,15.3286,98452.0
2015-10-22 15:30:00,16.39,16.4,16.3,16.35,150300.0,15.3286,15.3379,15.2444,15.2911,150300.0
2015-10-23 09:30:00,16.73,16.83,16.66,16.8,446536.0,15.6465,15.7401,15.5811,15.712,446536.0
2015-10-23 10:00:00,16.81,16.81,16.68,16.72,188600.0,15.7214,15.7214,15.5998,15.6372,188600.0
2015-10-23 10:30:00,16.68,16.74,16.61,16.65,71900.0,15.5998,15.6559,15.5343,15.5717,71900.0
2015-10-23 11:00:00,16.65,16.73,16.58,16.6,158632.0,15.5717,15.6465,15.5062,15.525,158632.0
2015-10-23 11:30:00,16.59,16.63,16.54,16.55,84356.0,15.5156,15.553,15.4688,15.4782,84356.0
2015-10-23 12:00:00,16.57,16.64,16.54,16.62,109460.0,15.4969,15.5624,15.4688,15.5437,109460.0
2015-10-23 12:30:00,16.65,16.69,16.61,16.68,27000.0,15.5717,15.6091,15.5343,15.5998,27000.0
2015-10-23 13:00:00,16.66,16.73,16.61,16.72,131460.0,15.5811,15.6465,15.5343,15.6372,131460.0
2015-10-23 13:30:00,16.72,16.78,16.72,16.75,197468.0,15.6372,15.6933,15.6372,15.6652,197468.0
2015-10-23 14:00:00,16.75,16.82,16.74,16.82,217316.0,15.6652,15.7307,15.6559,15.7307,217316.0
2015-10-23 14:30:00,16.8,16.89,16.79,16.86,218864.0,15.712,15.7962,15.7026,15.7681,218864.0
2015-10-23 15:00:00,16.86,16.88,16.75,16.78,368072.0,15.7681,15.7868,15.6652,15.6933,368072.0
2015-10-23 15:30:00,16.79,16.83,16.78,16.8,142960.0,15.7026,15.7401,15.6933,15.712,142960.0
2015-10-26 09:30:00,16.81,16.83,16.73,16.74,193344.0,15.7214,15.7401,15.6465,15.6559,193344.0
2015-10-26 10:00:00,16.73,16.77,16.69,16.74,164988.0,15.6465,15.6839,15.6091,15.6559,164988.0
2015-10-26 10:30:00,16.74,16.78,16.72,16.76,76688.0,15.6559,15.6933,15.6372,15.6746,76688.0
2015-10-26 11:00:00,16.75,16.78,16.7,16.7,26800.0,15.6652,15.6933,15.6185,15.6185,26800.0
2015-10-26 11:30:00,16.73,16.76,16.71,16.72,26404.0,15.6465,15.6746,15.6278,15.6372,26404.0
2015-10-26 12:00:00,16.72,16.74,16.68,16.74,18900.0,15.6372,15.6559,15.5998,15.6559,18900.0
2015-10-26 12:30:00,16.71,16.78,16.7,16.76,46820.0,15.6278,15.6933,15.6185,15.6746,46820.0
2015-10-26 13:00:00,16.75,16.76,16.73,16.75,25736.0,15.6652,15.6746,15.6465,15.6652,25736.0
2015-10-26 13:30:00,16.76,16.79,16.74,16.74,35176.0,15.6746,15.7026,15.6559,15.6559,35176.0
2015-10-26 14:00:00,16.76,16.76,16.7,16.71,5540.0,15.6746,15.6746,15.6185,15.6278,5540.0
2015-10-26 14:30:00,16.68,16.74,16.68,16.7,25500.0,15.5998,15.6559,15.5998,15.6185,25500.0
2015-10-26 15:00:00,16.72,16.75,16.7,16.74,309648.0,15.6372,15.6652,15.6185,15.6559,309648.0
2015-10-26 15:30:00,16.74,16.75,16.7,16.75,991336.0,15.6559,15.6652,15.6185,15.6652,991336.0
2015-10-27 09:30:00,16.52,16.68,16.49,16.67,177988.0,15.4501,15.5998,15.4221,15.5904,177988.0
2015-10-27 10:00:00,16.67,16.69,16.57,16.59,52988.0,15.5904,15.6091,15.4969,15.5156,52988.0
2015-10-27 10:30:00,16.59,16.67,16.57,16.67,17800.0,15.5156,15.5904,15.4969,15.5904,17800.0
2015-10-27 11:00:00,16.66,16.75,16.66,16.67,44000.0,15.5811,15.6652,15.5811,15.5904,44000.0
2015-10-27 11:30:00,16.68,16.7,16.58,16.58,44256.0,15.5998,15.6185,15.5062,15.5062,44256.0
2015-10-27 12:00:00,16.6,16.61,16.58,16.6,25200.0,15.525,15.5343,15.5062,15.525,25200.0
2015-10-27 12:30:00,16.61,16.66,16.59,16.63,43400.0,15.5343,15.5811,15.5156,15.553,43400.0
2015-10-27 13:00:00,16.6,16.6,16.55,16.58,91072.0,15.525,15.525,15.4782,15.5062,91072.0
2015-10-27 13:30:00,16.57,16.61,16.51,16.56,40936.0,15.4969,15.5343,15.4408,15.4875,40936.0
2015-10-27 14:00:00,16.57,16.61,16.56,16.59,26200.0,15.4969,15.5343,15.4875,15.5156,26200.0
2015-10-27 14:30:00,16.59,16.61,16.54,16.54,20396.0,15.5156,15.5343,15.4688,15.4688,20396.0
2015-10-27 15:00:00,16.54,16.63,16.54,16.62,38600.0,15.4688,15.553,15.4688,15.5437,38600.0
2015-10-27 15:30:00,16.61,16.61,16.56,16.61,58876.0,15.5343,15.5343,15.4875,15.5343,58876.0
2015-10-28 09:30:00,16.72,16.82,16.68,16.81,265184.0,15.6372,15.7307,15.5998,15.7214,265184.0
2015-10-28 10:00:00,16.83,16.84,16.79,16.79,101928.0,15.7401,15.7494,15.7026,15.7026,101928.0
2015-10-28 10:30:00,16.79,16.92,16.79,16.92,66324.0,15.7026,15.8242,15.7026,15.8242,66324.0
2015-10-28 11:00:00,16.93,16.93,16.88,16.91,51036.0,15.8336,15.8336,15.7868,15.8149,51036.0
2015-10-28 11:30:00,16.91,16.96,16.89,16.95,61828.0,15.8149,15.8616,15.7962,15.8523,61828.0
2015-10-28 12:00:00,16.95,16.96,16.92,16.92,189148.0,15.8523,15.8616,15.8242,15.8242,189148.0
2015-10-28 12:30:00,16.91,16.91,16.85,16.88,55924.0,15.8149,15.8149,15.7588,15.7868,55924.0
2015-10-28 13:00:00,16.87,16.89,16.86,16.87,47744.0,15.7775,15.7962,15.7681,15.7775,47744.0
2015-10-28 13:30:00,16.87,16.98,16.87,16.98,92564.0,15.7775,15.8803,15.7775,15.8803,92564.0
2015-10-28 14:00:00,16.9,16.95,16.53,16.7,725212.0,15.8055,15.8523,15.4595,15.6185,725212.0
2015-10-28 14:30:00,16.68,16.81,16.58,16.74,275796.0,15.5998,15.7214,15.5062,15.6559,275796.0
2015-10-28 15:00:00,16.78,16.96,16.77,16.96,304748.0,15.6933,15.8616,15.6839,15.8616,304748.0
2015-10-28 15:30:00,16.97,17.16,16.96,17.15,378480.0,15.871,16.0487,15.8616,16.0393,378480.0
2015-10-29 09:30:00,17.02,17.1,16.99,17.02,236612.0,15.9178,15.9926,15.8897,15.9178,236612.0
2015-10-29 10:00:00,17.02,17.11,16.96,16.98,132876.0,15.9178,16.0019,15.8616,15.8803,132876.0
2015-10-29 10:30:00,16.97,17.01,16.9,16.93,53704.0,15.871,15.9084,15.8055,15.8336,53704.0
2015-10-29 11:00:00,16.9,16.99,16.89,16.99,101420.0,15.8055,15.8897,15.7962,15.8897,101420.0
2015-10-29 11:30:00,16.99,17.03,16.98,17.03,64800.0,15.8897,15.9271,15.8803,15.9271,64800.0
2015-10-29 12:00:00,17.03,17.08,16.98,17.08,32808.0,15.9271,15.9739,15.8803,15.9739,32808.0
2015-10-29 12:30:00,17.08,17.11,17.04,17.06,61292.0,15.9739,16.0019,15.9365,15.9552,61292.0
2015-10-29 13:00:00,17.06,17.11,17.06,17.09,38164.0,15.9552,16.0019,15.9552,15.9832,38164.0
2015-10-29 13:30:00,17.07,17.07,16.99,16.99,24836.0,15.9645,15.9645,15.8897,15.8897,24836.0
2015-10-29 14:00:00,17.0,17.06,17.0,17.05,63160.0,15.899,15.9552,15.899,15.9458,63160.0
2015-10-29 14:30:00,17.05,17.07,17.03,17.05,27604.0,15.9458,15.9645,15.9271,15.9458,27604.0
2015-10-29 15:00:00,17.04,17.11,17.03,17.09,66100.0,15.9365,16.0019,15.9271,15.9832,66100.0
2015-10-29 15:30:00,17.11,17.18,17.06,17.09,143672.0,16.0019,16.0674,15.9552,15.9832,143672.0
2015-10-30 09:30:00,17.13,17.2,17.03,17.03,256196.0,16.0206,16.0861,15.9271,15.9271,256196.0
2015-10-30 10:00:00,17.06,17.1,17.03,17.06,51120.0,15.9552,15.9926,15.9271,15.9552,51120.0
2015-10-30 10:30:00,17.04,17.11,17.04,17.09,39768.0,15.9365,16.0019,15.9365,15.9832,39768.0
2015-10-30 11:00:00,17.09,17.1,17.02,17.06,28520.0,15.9832,15.9926,15.9178,15.9552,28520.0
2015-10-30 11:30:00,17.06,17.1,17.03,17.09,17904.0,15.9552,15.9926,15.9271,15.9832,17904.0
2015-10-30 12:00:00,17.1,17.15,17.07,17.11,19360.0,15.9926,16.0393,15.9645,16.0019,19360.0
2015-10-30 12:30:00,17.12,17.21,17.11,17.19,49736.0,16.0113,16.0954,16.0019,16.0767,49736.0
2015-10-30 13:00:00,17.21,17.22,17.17,17.18,27932.0,16.0954,16.1048,16.058,16.0674,27932.0
2015-10-30 13:30:00,17.17,17.22,17.17,17.18,50944.0,16.058,16.1048,16.058,16.0674,50944.0
2015-10-30 14:00:00,17.18,17.2,17.08,17.08,44084.0,16.0674,16.0861,15.9739,15.9739,44084.0
2015-10-30 14:30:00,17.08,17.09,16.97,16.97,62900.0,15.9739,15.9832,15.871,15.871,62900.0
2015-10-30 15:00:00,16.96,17.01,16.94,16.94,86920.0,15.8616,15.9084,15.8429,15.8429,86920.0
2015-10-30 15:30:00,16.93,17.06,16.83,16.83,125336.0,15.8336,15.9552,15.7401,15.7401,125336.0
2015-11-02 09:30:00,16.91,17.06,16.9,17.05,105256.0,15.8149,15.9552,15.8055,15.9458,105256.0
2015-11-02 10:00:00,17.04,17.15,17.03,17.12,142040.0,15.9365,16.0393,15.9271,16.0113,142040.0
2015-11-02 10:30:00,17.11,17.13,17.07,17.11,103612.0,16.0019,16.0206,15.9645,16.0019,103612.0
2015-11-02 11:00:00,17.09,17.15,17.06,17.08,97556.0,15.9832,16.0393,15.9552,15.9739,97556.0
2015-11-02 11:30:00,17.1,17.1,17.06,17.08,11180.0,15.9926,15.9926,15.9552,15.9739,11180.0
2015-11-02 12:00:00,17.09,17.11,17.07,17.1,54000.0,15.9832,16.0019,15.9645,15.9926,54000.0
2015-11-02 12:30:00,17.08,17.15,17.08,17.14,35648.0,15.9739,16.0393,15.9739,16.03,35648.0
2015-11-02 13:00:00,17.14,17.15,17.11,17.13,33288.0,16.03,16.0393,16.0019,16.0206,33288.0
2015-11-02 13:30:00,17.14,17.15,17.11,17.15,50200.0,16.03,16.0393,16.0019,16.0393,50200.0
2015-11-02 14:00:00,17.15,17.18,17.15,17.18,36876.0,16.0393,16.0674,16.0393,16.0674,36876.0
2015-11-02 14:30:00,17.18,17.27,17.18,17.27,87328.0,16.0674,16.1516,16.0674,16.1516,87328.0
2015-11-02 15:00:00,17.26,17.34,17.24,17.34,174772.0,16.1422,16.217,16.1235,16.217,174772.0
2015-11-02 15:30:00,17.34,17.35,17.26,17.3,209392.0,16.217,16.2264,16.1422,16.1796,209392.0
2015-11-03 09:30:00,17.25,17.33,17.2,17.29,235004.0,16.1329,16.2077,16.0861,16.1703,235004.0
2015-11-03 10:00:00,17.29,17.43,17.29,17.41,86620.0,16.1703,16.3012,16.1703,16.2825,86620.0
2015-11-03 10:30:00,17.41,17.5,17.41,17.48,82460.0,16.2825,16.3667,16.2825,16.348,82460.0
2015-11-03 11:00:00,17.47,17.5,17.44,17.49,44444.0,16.3386,16.3667,16.3106,16.3573,44444.0
2015-11-03 11:30:00,17.48,17.59,17.47,17.58,117492.0,16.348,16.4508,16.3386,16.4415,117492.0
2015-11-03 12:00:00,17.57,17.58,17.52,17.52,34940.0,16.4321,16.4415,16.3854,16.3854,34940.0
2015-11-03 12:30:00,17.53,17.56,17.5,17.55,30284.0,16.3947,16.4228,16.3667,16.4134,30284.0
2015-11-03 13:00:00,17.55,17.59,17.55,17.58,59356.0,16.4134,16.4508,16.4134,16.4415,59356.0
2015-11-03 13:30:00,17.58,17.64,17.58,17.62,42624.0,16.4415,16.4976,16.4415,16.4789,42624.0
2015-11-03 14:00:00,17.63,17.72,17.63,17.71,148308.0,16.4882,16.5724,16.4882,16.5631,148308.0
2015-11-03 14:30:00,17.73,17.73,17.67,17.69,168088.0,16.5818,16.5818,16.5257,16.5444,168088.0
2015-11-03 15:00:00,17.69,17.69,17.63,17.64,273940.0,16.5444,16.5444,16.4882,16.4976,273940.0
2015-11-03 15:30:00,17.63,17.64,17.52,17.55,683440.0,16.4882,16.4976,16.3854,16.4134,683440.0
2015-11-04 09:30:00,17.72,17.74,17.5,17.53,275988.0,16.5724,16.5911,16.3667,16.3947,275988.0
2015-11-04 10:00:00,17.54,17.63,17.48,17.6,154328.0,16.4041,16.4882,16.348,16.4602,154328.0
2015-11-04 10:30:00,17.63,17.66,17.48,17.49,149844.0,16.4882,16.5163,16.348,16.3573,149844.0
2015-11-04 11:00:00,17.48,17.48,17.4,17.43,85896.0,16.348,16.348,16.2731,16.3012,85896.0
2015-11-04 11:30:00,17.45,17.48,17.4,17.43,99396.0,16.3199,16.348,16.2731,16.3012,99396.0
2015-11-04 12:00:00,17.45,17.55,17.45,17.47,30244.0,16.3199,16.4134,16.3199,16.3386,30244.0
2015-11-04 12:30:00,17.45,17.45,17.41,17.42,23200.0,16.3199,16.3199,16.2825,16.2918,23200.0
2015-11-04 13:00:00,17.39,17.39,17.32,17.37,78680.0,16.2638,16.2638,16.1983,16.2451,78680.0
2015-11-04 13:30:00,17.38,17.42,17.37,17.42,42828.0,16.2544,16.2918,16.2451,16.2918,42828.0
2015-11-04 14:00:00,17.43,17.5,17.42,17.45,64496.0,16.3012,16.3667,16.2918,16.3199,64496.0
2015-11-04 14:30:00,17.49,17.55,17.47,17.51,92360.0,16.3573,16.4134,16.3386,16.376,92360.0
2015-11-04 15:00:00,17.5,17.5,17.42,17.47,572804.0,16.3667,16.3667,16.2918,16.3386,572804.0
2015-11-04 15:30:00,17.43,17.44,17.37,17.43,52724.0,16.3012,16.3106,16.2451,16.3012,52724.0
2015-11-05 09:30:00,17.52,17.61,17.44,17.61,246164.0,16.3854,16.4695,16.3106,16.4695,246164.0
2015-11-05 10:00:00,17.61,17.63,17.32,17.33,146284.0,16.4695,16.4882,16.1983,16.2077,146284.0
2015-11-05 10:30:00,17.29,17.31,17.19,17.25,192304.0,16.1703,16.189,16.0767,16.1329,192304.0
2015-11-05 11:00:00,17.23,17.29,17.2,17.29,123072.0,16.1142,16.1703,16.0861,16.1703,123072.0
2015-11-05 11:30:00,17.28,17.42,17.28,17.4,117108.0,16.1609,16.2918,16.1609,16.2731,117108.0
2015-11-05 12:00:00,17.42,17.49,17.38,17.48,98172.0,16.2918,16.3573,16.2544,16.348,98172.0
2015-11-05 12:30:00,17.48,17.5,17.42,17.5,51676.0,16.348,16.3667,16.2918,16.3667,51676.0
2015-11-05 13:00:00,17.5,17.52,17.37,17.38,42432.0,16.3667,16.3854,16.2451,16.2544,42432.0
2015-11-05 13:30:00,17.41,17.44,17.41,17.44,13680.0,16.2825,16.3106,16.2825,16.3106,13680.0
2015-11-05 14:00:00,17.46,17.46,17.35,17.36,16520.0,16.3293,16.3293,16.2264,16.2357,16520.0
2015-11-05 14:30:00,17.35,17.39,17.34,17.38,34604.0,16.2264,16.2638,16.217,16.2544,34604.0
2015-11-05 15:00:00,17.36,17.48,17.32,17.48,114672.0,16.2357,16.348,16.1983,16.348,114672.0
2015-11-05 15:30:00,17.47,17.51,17.45,17.45,124508.0,16.3386,16.376,16.3199,16.3199,124508.0
2015-11-06 09:30:00,17.47,17.6,17.3,17.33,252264.0,16.3386,16.4602,16.1796,16.2077,252264.0
2015-11-06 10:00:00,17.34,17.34,17.19,17.31,252604.0,16.217,16.217,16.0767,16.189,252604.0
2015-11-06 10:30:00,17.31,17.52,17.29,17.41,175048.0,16.189,16.3854,16.1703,16.2825,175048.0
2015-11-06 11:00:00,17.43,17.43,17.26,17.29,86952.0,16.3012,16.3012,16.1422,16.1703,86952.0
2015-11-06 11:30:00,17.31,17.41,17.31,17.38,63816.0,16.189,16.2825,16.189,16.2544,63816.0
2015-11-06 12:00:00,17.37,17.41,17.28,17.31,55020.0,16.2451,16.2825,16.1609,16.189,55020.0
2015-11-06 12:30:00,17.33,17.34,17.27,17.32,12860.0,16.2077,16.217,16.1516,16.1983,12860.0
2015-11-06 13:00:00,17.34,17.43,17.34,17.42,56124.0,16.217,16.3012,16.217,16.2918,56124.0
2015-11-06 13:30:00,17.42,17.51,17.39,17.5,46028.0,16.2918,16.376,16.2638,16.3667,46028.0
2015-11-06 14:00:00,17.51,17.59,17.47,17.49,116732.0,16.376,16.4508,16.3386,16.3573,116732.0
2015-11-06 14:30:00,17.5,17.51,17.39,17.46,75040.0,16.3667,16.376,16.2638,16.3293,75040.0
2015-11-06 15:00:00,17.45,17.52,17.45,17.49,15956.0,16.3199,16.3854,16.3199,16.3573,15956.0
2015-11-06 15:30:00,17.5,17.59,17.49,17.59,380180.0,16.3667,16.4508,16.3573,16.4508,380180.0
2015-11-09 09:30:00,17.43,17.43,17.19,17.2,343804.0,16.3012,16.3012,16.0767,16.0861,343804.0
2015-11-09 10:00:00,17.19,17.22,17.06,17.1,239500.0,16.0767,16.1048,15.9552,15.9926,239500.0
2015-11-09 10:30:00,17.08,17.16,17.08,17.14,122996.0,15.9739,16.0487,15.9739,16.03,122996.0
2015-11-09 11:00:00,17.13,17.14,16.93,16.94,189608.0,16.0206,16.03,15.8336,15.8429,189608.0
2015-11-09 11:30:00,16.92,17.0,16.92,16.93,76828.0,15.8242,15.899,15.8242,15.8336,76828.0
2015-11-09 12:00:00,16.93,16.98,16.89,16.97,168636.0,15.8336,15.8803,15.7962,15.871,168636.0
2015-11-09 12:30:00,16.97,17.04,16.95,17.04,51220.0,15.871,15.9365,15.8523,15.9365,51220.0
2015-11-09 13:00:00,17.05,17.06,16.92,16.97,72344.0,15.9458,15.9552,15.8242,15.871,72344.0
2015-11-09 13:30:00,16.99,17.05,16.95,17.0,74328.0,15.8897,15.9458,15.8523,15.899,74328.0
2015-11-09 14:00:00,17.01,17.07,16.98,17.03,61824.0,15.9084,15.9645,15.8803,15.9271,61824.0
2015-11-09 14:30:00,17.06,17.06,16.96,17.0,54456.0,15.9552,15.9552,15.8616,15.899,54456.0
2015-11-09 15:00:00,17.0,17.03,16.93,17.03,75980.0,15.899,15.9271,15.8336,15.9271,75980.0
2015-11-09 15:30:00,17.03,17.2,17.03,17.09,200952.0,15.9271,16.0861,15.9271,15.9832,200952.0
2015-11-10 09:30:00,16.97,17.11,16.92,17.11,194936.0,15.871,16.0019,15.8242,16.0019,194936.0
2015-11-10 10:00:00,17.09,17.09,16.89,16.92,88832.0,15.9832,15.9832,15.7962,15.8242,88832.0
2015-11-10 10:30:00,16.9,17.0,16.89,17.0,52940.0,15.8055,15.899,15.7962,15.899,52940.0
2015-11-10 11:00:00,17.01,17.04,16.93,16.94,152372.0,15.9084,15.9365,15.8336,15.8429,152372.0
2015-11-10 11:30:00,16.98,17.06,16.97,17.04,32412.0,15.8803,15.9552,15.871,15.9365,32412.0
2015-11-10 12:00:00,17.03,17.11,17.01,17.07,67772.0,15.9271,16.0019,15.9084,15.9645,67772.0
2015-11-10 12:30:00,17.06,17.06,17.0,17.02,64512.0,15.9552,15.9552,15.899,15.9178,64512.0
2015-11-10 13:00:00,17.03,17.03,16.98,17.03,63300.0,15.9271,15.9271,15.8803,15.9271,63300.0
2015-11-10 13:30:00,17.04,17.13,17.01,17.1,183376.0,15.9365,16.0206,15.9084,15.9926,183376.0
2015-11-10 14:00:00,17.1,17.12,17.04,17.07,64708.0,15.9926,16.0113,15.9365,15.9645,64708.0
2015-11-10 14:30:00,17.08,17.21,17.08,17.16,79400.0,15.9739,16.0954,15.9739,16.0487,79400.0
2015-11-10 15:00:00,17.15,17.19,17.14,17.15,51380.0,16.0393,16.0767,16.03,16.0393,51380.0
2015-11-10 15:30:00,17.16,17.2,17.12,17.19,224488.0,16.0487,16.0861,16.0113,16.0767,224488.0
2015-11-11 09:30:00,17.33,17.33,17.17,17.17,150216.0,16.2077,16.2077,16.058,16.058,150216.0
2015-11-11 10:00:00,17.18,17.2,17.07,17.07,100432.0,16.0674,16.0861,15.9645,15.9645,100432.0
2015-11-11 10:30:00,17.08,17.09,17.0,17.06,158952.0,15.9739,15.9832,15.899,15.9552,158952.0
2015-11-11 11:00:00,17.07,17.1,17.03,17.1,42400.0,15.9645,15.9926,15.9271,15.9926,42400.0
2015-11-11 11:30:00,17.11,17.18,17.11,17.17,70716.0,16.0019,16.0674,16.0019,16.058,70716.0
2015-11-11 12:00:00,17.18,17.28,17.15,17.25,67124.0,16.0674,16.1609,16.0393,16.1329,67124.0
2015-11-11 12:30:00,17.27,17.3,17.24,17.24,106092.0,16.1516,16.1796,16.1235,16.1235,106092.0
2015-11-11 13:00:00,17.24,17.25,17.12,17.13,105860.0,16.1235,16.1329,16.0113,16.0206,105860.0
2015-11-11 13:30:00,17.12,17.16,17.1,17.13,28020.0,16.0113,16.0487,15.9926,16.0206,28020.0
2015-11-11 14:00:00,17.12,17.18,17.1,17.18,81376.0,16.0113,16.0674,15.9926,16.0674,81376.0
2015-11-11 14:30:00,17.19,17.19,17.05,17.05,44644.0,16.0767,16.0767,15.9458,15.9458,44644.0
2015-11-11 15:00:00,17.05,17.1,17.04,17.1,112516.0,15.9458,15.9926,15.9365,15.9926,112516.0
2015-11-11 15:30:00,17.1,17.1,17.0,17.02,124840.0,15.9926,15.9926,15.899,15.9178,124840.0
2015-11-12 09:30:00,16.7,16.7,16.47,16.56,344980.0,15.6185,15.6185,15.4034,15.4875,344980.0
2015-11-12 10:00:00,16.55,16.63,16.49,16.54,231388.0,15.4782,15.553,15.4221,15.4688,231388.0
2015-11-12 10:30:00,16.53,16.71,16.48,16.71,229348.0,15.4595,15.6278,15.4127,15.6278,229348.0
2015-11-12 11:00:00,16.71,16.78,16.6,16.6,168392.0,15.6278,15.6933,15.525,15.525,168392.0
2015-11-12 11:30:00,16.59,16.6,16.52,16.6,197492.0,15.5156,15.525,15.4501,15.525,197492.0
2015-11-12 12:00:00,16.59,16.61,16.4,16.43,167104.0,15.5156,15.5343,15.3379,15.366,167104.0
2015-11-12 12:30:00,16.42,16.52,16.41,16.5,95060.0,15.3566,15.4501,15.3473,15.4314,95060.0
2015-11-12 13:00:00,16.51,16.59,16.49,16.54,146488.0,15.4408,15.5156,15.4221,15.4688,146488.0
2015-11-12 13:30:00,16.57,16.59,16.48,16.55,85404.0,15.4969,15.5156,15.4127,15.4782,85404.0
2015-11-12 14:00:00,16.55,16.56,16.45,16.51,71476.0,15.4782,15.4875,15.3847,15.4408,71476.0
2015-11-12 14:30:00,16.51,16.52,16.37,16.42,173048.0,15.4408,15.4501,15.3098,15.3566,173048.0
2015-11-12 15:00:00,16.41,16.46,16.38,16.43,192736.0,15.3473,15.394,15.3192,15.366,192736.0
2015-11-12 15:30:00,16.43,16.43,16.27,16.28,442264.0,15.366,15.366,15.2163,15.2257,442264.0
2015-11-13 09:30:00,16.13,16.26,16.03,16.04,300668.0,15.0854,15.207,14.9919,15.0012,300668.0
2015-11-13 10:00:00,16.05,16.08,15.84,15.86,205852.0,15.0106,15.0386,14.8142,14.8329,205852.0
2015-11-13 10:30:00,15.86,15.94,15.82,15.94,155072.0,14.8329,14.9077,14.7955,14.9077,155072.0
2015-11-13 11:00:00,15.93,15.93,15.78,15.89,171928.0,14.8983,14.8983,14.7581,14.8609,171928.0
2015-11-13 11:30:00,15.89,15.99,15.85,15.99,103420.0,14.8609,14.9545,14.8235,14.9545,103420.0
2015-11-13 12:00:00,16.0,16.15,15.98,16.03,114296.0,14.9638,15.1041,14.9451,14.9919,114296.0
2015-11-13 12:30:00,16.04,16.05,15.94,15.97,47568.0,15.0012,15.0106,14.9077,14.9358,47568.0
2015-11-13 13:00:00,15.97,15.99,15.88,15.91,89176.0,14.9358,14.9545,14.8516,14.8796,89176.0
2015-11-13 13:30:00,15.9,15.93,15.81,15.86,75176.0,14.8703,14.8983,14.7861,14.8329,75176.0
2015-11-13 14:00:00,15.88,15.89,15.81,15.83,63060.0,14.8516,14.8609,14.7861,14.8048,63060.0
2015-11-13 14:30:00,15.83,15.85,15.71,15.74,245012.0,14.8048,14.8235,14.6926,14.7206,245012.0
2015-11-13 15:00:00,15.74,15.82,15.7,15.74,124912.0,14.7206,14.7955,14.6832,14.7206,124912.0
2015-11-13 15:30:00,15.72,15.82,15.7,15.72,375540.0,14.7019,14.7955,14.6832,14.7019,375540.0
2015-11-16 09:30:00,15.6,15.95,15.6,15.85,380320.0,14.5897,14.917,14.5897,14.8235,380320.0
2015-11-16 10:00:00,15.85,15.94,15.78,15.89,175076.0,14.8235,14.9077,14.7581,14.8609,175076.0
2015-11-16 10:30:00,15.86,15.94,15.8,15.81,68816.0,14.8329,14.9077,14.7768,14.7861,68816.0
2015-11-16 11:00:00,15.82,15.88,15.77,15.78,117036.0,14.7955,14.8516,14.7487,14.7581,117036.0
2015-11-16 11:30:00,15.84,15.94,15.84,15.91,48152.0,14.8142,14.9077,14.8142,14.8796,48152.0
2015-11-16 12:00:00,15.91,16.01,15.89,15.99,128384.0,14.8796,14.9732,14.8609,14.9545,128384.0
2015-11-16 12:30:00,16.0,16.08,15.97,16.01,117200.0,14.9638,15.0386,14.9358,14.9732,117200.0
2015-11-16 13:00:00,16.01,16.15,16.01,16.11,133620.0,14.9732,15.1041,14.9732,15.0667,133620.0
2015-11-16 13:30:00,16.12,16.18,16.11,16.17,118060.0,15.076,15.1322,15.0667,15.1228,118060.0
2015-11-16 14:00:00,16.18,16.21,16.14,16.18,121876.0,15.1322,15.1602,15.0947,15.1322,121876.0
2015-11-16 14:30:00,16.2,16.28,16.18,16.21,209604.0,15.1509,15.2257,15.1322,15.1602,209604.0
2015-11-16 15:00:00,16.22,16.38,16.22,16.35,166912.0,15.1696,15.3192,15.1696,15.2911,166912.0
2015-11-16 15:30:00,16.34,16.38,16.29,16.37,171812.0,15.2818,15.3192,15.235,15.3098,171812.0
2015-11-17 09:30:00,16.53,16.55,16.3,16.4,512852.0,15.4595,15.4782,15.2444,15.3379,512852.0
2015-11-17 10:00:00,16.41,16.43,16.34,16.38,146792.0,15.3473,15.366,15.2818,15.3192,146792.0
2015-11-17 10:30:00,16.42,16.67,16.42,16.63,331620.0,15.3566,15.5904,15.3566,15.553,331620.0
2015-11-17 11:00:00,16.64,16.65,16.59,16.64,290144.0,15.5624,15.5717,15.5156,15.5624,290144.0
2015-11-17 11:30:00,16.64,16.72,16.63,16.65,67716.0,15.5624,15.6372,15.553,15.5717,67716.0
2015-11-17 12:00:00,16.65,16.7,16.58,16.6,110028.0,15.5717,15.6185,15.5062,15.525,110028.0
2015-11-17 12:30:00,16.59,16.63,16.5,16.58,112140.0,15.5156,15.553,15.4314,15.5062,112140.0
2015-11-17 13:00:00,16.57,16.64,16.45,16.46,104420.0,15.4969,15.5624,15.3847,15.394,104420.0
2015-11-17 13:30:00,16.45,16.61,16.45,16.6,105320.0,15.3847,15.5343,15.3847,15.525,105320.0
2015-11-17 14:00:00,16.59,16.64,16.45,16.45,61612.0,15.5156,15.5624,15.3847,15.3847,61612.0
2015-11-17 14:30:00,16.43,16.47,16.33,16.46,127316.0,15.366,15.4034,15.2724,15.394,127316.0
2015-11-17 15:00:00,16.44,16.44,16.3,16.38,236976.0,15.3753,15.3753,15.2444,15.3192,236976.0
2015-11-17 15:30:00,16.37,16.49,16.36,16.41,210368.0,15.3098,15.4221,15.3005,15.3473,210368.0
2015-11-18 09:30:00,16.55,16.75,16.55,16.7,338956.0,15.4782,15.6652,15.4782,15.6185,338956.0
2015-11-18 10:00:00,16.7,16.74,16.65,16.65,90680.0,15.6185,15.6559,15.5717,15.5717,90680.0
2015-11-18 10:30:00,16.66,16.71,16.62,16.71,55640.0,15.5811,15.6278,15.5437,15.6278,55640.0
2015-11-18 11:00:00,16.68,16.77,16.64,16.77,85588.0,15.5998,15.6839,15.5624,15.6839,85588.0
2015-11-18 11:30:00,16.75,16.85,16.75,16.8,97836.0,15.6652,15.7588,15.6652,15.712,97836.0
2015-11-18 12:00:00,16.79,16.85,16.77,16.82,73952.0,15.7026,15.7588,15.6839,15.7307,73952.0
2015-11-18 12:30:00,16.8,16.81,16.74,16.8,73324.0,15.712,15.7214,15.6559,15.712,73324.0
2015-11-18 13:00:00,16.8,16.86,16.8,16.82,30804.0,15.712,15.7681,15.712,15.7307,30804.0
2015-11-18 13:30:00,16.79,16.81,16.76,16.76,73588.0,15.7026,15.7214,15.6746,15.6746,73588.0
2015-11-18 14:00:00,16.74,16.99,16.71,16.89,216536.0,15.6559,15.8897,15.6278,15.7962,216536.0
2015-11-18 14:30:00,16.88,16.98,16.83,16.98,84504.0,15.7868,15.8803,15.7401,15.8803,84504.0
2015-11-18 15:00:00,16.97,17.02,16.93,17.0,120824.0,15.871,15.9178,15.8336,15.899,120824.0
2015-11-18 15:30:00,16.99,17.16,16.99,17.12,306848.0,15.8897,16.0487,15.8897,16.0113,306848.0
2015-11-19 09:30:00,17.0,17.14,16.98,17.09,204576.0,15.899,16.03,15.8803,15.9832,204576.0
2015-11-19 10:00:00,17.1,17.17,17.06,17.11,167152.0,15.9926,16.058,15.9552,16.0019,167152.0
2015-11-19 10:30:00,17.11,17.13,17.04,17.1,49028.0,16.0019,16.0206,15.9365,15.9926,49028.0
2015-11-19 11:00:00,17.1,17.2,17.09,17.18,91576.0,15.9926,16.0861,15.9832,16.0674,91576.0
2015-11-19 11:30:00,17.18,17.19,17.04,17.07,107616.0,16.0674,16.0767,15.9365,15.9645,107616.0
2015-11-19 12:00:00,17.07,17.1,17.06,17.1,48328.0,15.9645,15.9926,15.9552,15.9926,48328.0
2015-11-19 12:30:00,17.09,17.2,17.09,17.18,75584.0,15.9832,16.0861,15.9832,16.0674,75584.0
2015-11-19 13:00:00,17.19,17.22,17.17,17.19,50728.0,16.0767,16.1048,16.058,16.0767,50728.0
2015-11-19 13:30:00,17.18,17.22,17.14,17.14,38808.0,16.0674,16.1048,16.03,16.03,38808.0
2015-11-19 14:00:00,17.14,17.14,17.08,17.11,97412.0,16.03,16.03,15.9739,16.0019,97412.0
2015-11-19 14:30:00,17.13,17.16,17.09,17.14,48976.0,16.0206,16.0487,15.9832,16.03,48976.0
2015-11-19 15:00:00,17.13,17.17,17.07,17.17,131592.0,16.0206,16.058,15.9645,16.058,131592.0
2015-11-19 15:30:00,17.17,17.17,17.1,17.11,146116.0,16.058,16.058,15.9926,16.0019,146116.0
2015-11-20 09:30:00,17.4,17.58,17.38,17.56,322336.0,16.2731,16.4415,16.2544,16.4228,322336.0
2015-11-20 10:00:00,17.56,17.65,17.53,17.59,257776.0,16.4228,16.507,16.3947,16.4508,257776.0
2015-11-20 10:30:00,17.6,17.6,17.48,17.48,160480.0,16.4602,16.4602,16.348,16.348,160480.0
2015-11-20 11:00:00,17.48,17.54,17.47,17.52,60400.0,16.348,16.4041,16.3386,16.3854,60400.0
2015-11-20 11:30:00,17.51,17.51,17.42,17.43,66880.0,16.376,16.376,16.2918,16.3012,66880.0
2015-11-20 12:00:00,17.43,17.44,17.4,17.42,44344.0,16.3012,16.3106,16.2731,16.2918,44344.0
2015-11-20 12:30:00,17.41,17.46,17.41,17.42,50800.0,16.2825,16.3293,16.2825,16.2918,50800.0
2015-11-20 13:00:00,17.44,17.45,17.38,17.39,84860.0,16.3106,16.3199,16.2544,16.2638,84860.0
2015-11-20 13:30:00,17.39,17.39,17.33,17.37,137056.0,16.2638,16.2638,16.2077,16.2451,137056.0
2015-11-20 14:00:00,17.37,17.41,17.36,17.36,81636.0,16.2451,16.2825,16.2357,16.2357,81636.0
2015-11-20 14:30:00,17.36,17.4,17.31,17.31,71032.0,16.2357,16.2731,16.189,16.189,71032.0
2015-11-20 15:00:00,17.33,17.35,17.29,17.35,168572.0,16.2077,16.2264,16.1703,16.2264,168572.0
2015-11-20 15:30:00,17.35,17.4,17.34,17.38,175144.0,16.2264,16.2731,16.217,16.2544,175144.0
2015-11-23 09:30:00,17.39,17.43,17.29,17.32,395268.0,16.2638,16.3012,16.1703,16.1983,395268.0
2015-11-23 10:00:00,17.32,17.52,17.29,17.45,234696.0,16.1983,16.3854,16.1703,16.3199,234696.0
2015-11-23 10:30:00,17.47,17.47,17.42,17.45,35164.0,16.3386,16.3386,16.2918,16.3199,35164.0
2015-11-23 11:00:00,17.47,17.47,17.4,17.41,32980.0,16.3386,16.3386,16.2731,16.2825,32980.0
2015-11-23 11:30:00,17.41,17.43,17.38,17.42,25100.0,16.2825,16.3012,16.2544,16.2918,25100.0
2015-11-23 12:00:00,17.41,17.41,17.34,17.34,19200.0,16.2825,16.2825,16.217,16.217,19200.0
2015-11-23 12:30:00,17.36,17.39,17.35,17.38,54536.0,16.2357,16.2638,16.2264,16.2544,54536.0
2015-11-23 13:00:00,17.39,17.4,17.36,17.37,29428.0,16.2638,16.2731,16.2357,16.2451,29428.0
2015-11-23 13:30:00,17.37,17.39,17.3,17.3,103924.0,16.2451,16.2638,16.1796,16.1796,103924.0
2015-11-23 14:00:00,17.3,17.31,17.18,17.22,76668.0,16.1796,16.189,16.0674,16.1048,76668.0
2015-11-23 14:30:00,17.21,17.26,17.17,17.25,82736.0,16.0954,16.1422,16.058,16.1329,82736.0
2015-11-23 15:00:00,17.25,17.3,17.24,17.3,46460.0,16.1329,16.1796,16.1235,16.1796,46460.0
2015-11-23 15:30:00,17.3,17.34,17.29,17.3,551924.0,16.1796,16.217,16.1703,16.1796,551924.0
2015-11-24 09:30:00,16.96,17.2,16.96,17.17,364824.0,15.8616,16.0861,15.8616,16.058,364824.0
2015-11-24 10:00:00,17.16,17.19,17.09,17.1,85760.0,16.0487,16.0767,15.9832,15.9926,85760.0
2015-11-24 10:30:00,17.08,17.08,16.98,17.01,114524.0,15.9739,15.9739,15.8803,15.9084,114524.0
2015-11-24 11:00:00,17.01,17.21,16.99,17.21,108448.0,15.9084,16.0954,15.8897,16.0954,108448.0
2015-11-24 11:30:00,17.23,17.34,17.23,17.33,131608.0,16.1142,16.217,16.1142,16.2077,131608.0
2015-11-24 12:00:00,17.32,17.36,17.27,17.3,78628.0,16.1983,16.2357,16.1516,16.1796,78628.0
2015-11-24 12:30:00,17.3,17.31,17.27,17.3,17280.0,16.1796,16.189,16.1516,16.1796,17280.0
2015-11-24 13:00:00,17.32,17.43,17.32,17.42,80420.0,16.1983,16.3012,16.1983,16.2918,80420.0
2015-11-24 13:30:00,17.43,17.46,17.4,17.41,52660.0,16.3012,16.3293,16.2731,16.2825,52660.0
2015-11-24 14:00:00,17.42,17.49,17.34,17.38,52652.0,16.2918,16.3573,16.217,16.2544,52652.0
2015-11-24 14:30:00,17.35,17.41,17.32,17.4,43200.0,16.2264,16.2825,16.1983,16.2731,43200.0
2015-11-24 15:00:00,17.41,17.48,17.38,17.4,148872.0,16.2825,16.348,16.2544,16.2731,148872.0
2015-11-24 15:30:00,17.39,17.41,17.31,17.36,160568.0,16.2638,16.2825,16.189,16.2357,160568.0
2015-11-25 09:30:00,17.43,17.44,17.31,17.43,842020.0,16.3012,16.3106,16.189,16.3012,842020.0
2015-11-25 10:00:00,17.43,17.44,17.36,17.38,101800.0,16.3012,16.3106,16.2357,16.2544,101800.0
2015-11-25 10:30:00,17.4,17.47,17.4,17.43,53360.0,16.2731,16.3386,16.2731,16.3012,53360.0
2015-11-25 11:00:00,17.42,17.43,17.39,17.4,46772.0,16.2918,16.3012,16.2638,16.2731,46772.0
2015-11-25 11:30:00,17.4,17.41,17.36,17.4,75736.0,16.2731,16.2825,16.2357,16.2731,75736.0
2015-11-25 12:00:00,17.4,17.45,17.4,17.44,27376.0,16.2731,16.3199,16.2731,16.3106,27376.0
2015-11-25 12:30:00,17.43,17.46,17.43,17.43,65892.0,16.3012,16.3293,16.3012,16.3012,65892.0
2015-11-25 13:00:00,17.43,17.43,17.4,17.41,76252.0,16.3012,16.3012,16.2731,16.2825,76252.0
2015-11-25 13:30:00,17.41,17.43,17.4,17.43,19492.0,16.2825,16.3012,16.2731,16.3012,19492.0
2015-11-25 14:00:00,17.44,17.46,17.43,17.44,45980.0,16.3106,16.3293,16.3012,16.3106,45980.0
2015-11-25 14:30:00,17.44,17.45,17.4,17.41,35852.0,16.3106,16.3199,16.2731,16.2825,35852.0
2015-11-25 15:00:00,17.43,17.43,17.41,17.43,22344.0,16.3012,16.3012,16.2825,16.3012,22344.0
2015-11-25 15:30:00,17.43,17.43,17.34,17.35,94328.0,16.3012,16.3012,16.217,16.2264,94328.0
2015-11-27 09:30:00,17.33,17.38,17.22,17.27,154132.0,16.2077,16.2544,16.1048,16.1516,154132.0
2015-11-27 10:00:00,17.26,17.3,17.19,17.28,88604.0,16.1422,16.1796,16.0767,16.1609,88604.0
2015-11-27 10:30:00,17.3,17.31,17.27,17.3,56280.0,16.1796,16.189,16.1516,16.1796,56280.0
2015-11-27 11:00:00,17.32,17.4,17.32,17.4,69860.0,16.1983,16.2731,16.1983,16.2731,69860.0
2015-11-27 11:30:00,17.4,17.41,17.35,17.35,21200.0,16.2731,16.2825,16.2264,16.2264,21200.0
2015-11-27 12:00:00,17.37,17.38,17.34,17.38,132560.0,16.2451,16.2544,16.217,16.2544,132560.0
2015-11-27 12:30:00,17.38,17.39,17.33,17.33,98236.0,16.2544,16.2638,16.2077,16.2077,98236.0
2015-11-30 09:30:00,17.45,17.46,17.25,17.26,229664.0,16.3199,16.3293,16.1329,16.1422,229664.0
2015-11-30 10:00:00,17.26,17.29,17.23,17.28,108280.0,16.1422,16.1703,16.1142,16.1609,108280.0
2015-11-30 10:30:00,17.29,17.36,17.28,17.3,77956.0,16.1703,16.2357,16.1609,16.1796,77956.0
2015-11-30 11:00:00,17.29,17.35,17.23,17.23,60104.0,16.1703,16.2264,16.1142,16.1142,60104.0
2015-11-30 11:30:00,17.23,17.23,17.14,17.15,103976.0,16.1142,16.1142,16.03,16.0393,103976.0
2015-11-30 12:00:00,17.15,17.24,17.14,17.23,32924.0,16.0393,16.1235,16.03,16.1142,32924.0
2015-11-30 12:30:00,17.24,17.24,17.21,17.21,23200.0,16.1235,16.1235,16.0954,16.0954,23200.0
2015-11-30 13:00:00,17.2,17.27,17.18,17.26,43800.0,16.0861,16.1516,16.0674,16.1422,43800.0
2015-11-30 13:30:00,17.27,17.36,17.27,17.33,67580.0,16.1516,16.2357,16.1516,16.2077,67580.0
2015-11-30 14:00:00,17.33,17.34,17.29,17.3,123060.0,16.2077,16.217,16.1703,16.1796,123060.0
2015-11-30 14:30:00,17.3,17.31,17.2,17.2,24688.0,16.1796,16.189,16.0861,16.0861,24688.0
2015-11-30 15:00:00,17.18,17.2,17.12,17.14,61504.0,16.0674,16.0861,16.0113,16.03,61504.0
2015-11-30 15:30:00,17.15,17.21,17.11,17.14,98368.0,16.0393,16.0954,16.0019,16.03,98368.0
2015-12-01 09:30:00,17.34,17.62,17.31,17.58,272148.0,16.217,16.4789,16.189,16.4415,272148.0
2015-12-01 10:00:00,17.57,17.58,17.26,17.36,247956.0,16.4321,16.4415,16.1422,16.2357,247956.0
2015-12-01 10:30:00,17.35,17.52,17.31,17.49,181912.0,16.2264,16.3854,16.189,16.3573,181912.0
2015-12-01 11:00:00,17.49,17.5,17.42,17.45,71232.0,16.3573,16.3667,16.2918,16.3199,71232.0
2015-12-01 11:30:00,17.45,17.47,17.36,17.4,56080.0,16.3199,16.3386,16.2357,16.2731,56080.0
2015-12-01 12:00:00,17.42,17.45,17.41,17.43,22000.0,16.2918,16.3199,16.2825,16.3012,22000.0
2015-12-01 12:30:00,17.45,17.5,17.43,17.49,46856.0,16.3199,16.3667,16.3012,16.3573,46856.0
2015-12-01 13:00:00,17.49,17.49,17.42,17.42,25200.0,16.3573,16.3573,16.2918,16.2918,25200.0
2015-12-01 13:30:00,17.43,17.43,17.38,17.41,44340.0,16.3012,16.3012,16.2544,16.2825,44340.0
2015-12-01 14:00:00,17.4,17.48,17.4,17.47,48296.0,16.2731,16.348,16.2731,16.3386,48296.0
2015-12-01 14:30:00,17.46,17.49,17.44,17.45,33856.0,16.3293,16.3573,16.3106,16.3199,33856.0
2015-12-01 15:00:00,17.46,17.52,17.45,17.51,62556.0,16.3293,16.3854,16.3199,16.376,62556.0
2015-12-01 15:30:00,17.52,17.62,17.5,17.6,223320.0,16.3854,16.4789,16.3667,16.4602,223320.0
2015-12-02 09:30:00,17.59,17.66,17.54,17.63,128396.0,16.4508,16.5163,16.4041,16.4882,128396.0
2015-12-02 10:00:00,17.64,17.66,17.57,17.59,64916.0,16.4976,16.5163,16.4321,16.4508,64916.0
2015-12-02 10:30:00,17.58,17.64,17.56,17.6,69600.0,16.4415,16.4976,16.4228,16.4602,69600.0
2015-12-02 11:00:00,17.6,17.6,17.51,17.52,71896.0,16.4602,16.4602,16.376,16.3854,71896.0
2015-12-02 11:30:00,17.51,17.54,17.47,17.5,46944.0,16.376,16.4041,16.3386,16.3667,46944.0
2015-12-02 12:00:00,17.5,17.54,17.45,17.53,46832.0,16.3667,16.4041,16.3199,16.3947,46832.0
2015-12-02 12:30:00,17.53,17.56,17.5,17.52,28000.0,16.3947,16.4228,16.3667,16.3854,28000.0
2015-12-02 13:00:00,17.5,17.54,17.48,17.54,20068.0,16.3667,16.4041,16.348,16.4041,20068.0
2015-12-02 13:30:00,17.54,17.54,17.43,17.43,117420.0,16.4041,16.4041,16.3012,16.3012,117420.0
2015-12-02 14:00:00,17.43,17.43,17.25,17.26,140088.0,16.3012,16.3012,16.1329,16.1422,140088.0
2015-12-02 14:30:00,17.27,17.27,17.12,17.13,147180.0,16.1516,16.1516,16.0113,16.0206,147180.0
2015-12-02 15:00:00,17.14,17.28,17.11,17.22,227460.0,16.03,16.1609,16.0019,16.1048,227460.0
2015-12-02 15:30:00,17.22,17.24,17.09,17.17,280552.0,16.1048,16.1235,15.9832,16.058,280552.0
2015-12-03 09:30:00,17.29,17.29,17.02,17.04,234780.0,16.1703,16.1703,15.9178,15.9365,234780.0
2015-12-03 10:00:00,17.03,17.04,16.84,16.94,278752.0,15.9271,15.9365,15.7494,15.8429,278752.0
2015-12-03 10:30:00,16.9,17.03,16.88,16.98,114224.0,15.8055,15.9271,15.7868,15.8803,114224.0
2015-12-03 11:00:00,16.97,17.17,16.95,17.15,149800.0,15.871,16.058,15.8523,16.0393,149800.0
2015-12-03 11:30:00,17.1,17.1,16.98,17.03,73268.0,15.9926,15.9926,15.8803,15.9271,73268.0
2015-12-03 12:00:00,17.03,17.03,16.71,16.74,152012.0,15.9271,15.9271,15.6278,15.6559,152012.0
2015-12-03 12:30:00,16.74,16.85,16.73,16.75,207996.0,15.6559,15.7588,15.6465,15.6652,207996.0
2015-12-03 13:00:00,16.74,16.84,16.72,16.81,71400.0,15.6559,15.7494,15.6372,15.7214,71400.0
2015-12-03 13:30:00,16.81,16.81,16.56,16.56,347872.0,15.7214,15.7214,15.4875,15.4875,347872.0
2015-12-03 14:00:00,16.56,16.57,16.4,16.42,764052.0,15.4875,15.4969,15.3379,15.3566,764052.0
2015-12-03 14:30:00,16.42,16.44,16.26,16.44,771860.0,15.3566,15.3753,15.207,15.3753,771860.0
2015-12-03 15:00:00,16.45,16.48,16.33,16.33,138284.0,15.3847,15.4127,15.2724,15.2724,138284.0
2015-12-03 15:30:00,16.35,16.48,16.28,16.43,290436.0,15.2911,15.4127,15.2257,15.366,290436.0
2015-12-04 09:30:00,16.55,17.01,16.54,16.92,518068.0,15.4782,15.9084,15.4688,15.8242,518068.0
2015-12-04 10:00:00,16.93,17.09,16.89,17.06,210340.0,15.8336,15.9832,15.7962,15.9552,210340.0
2015-12-04 10:30:00,17.05,17.18,17.0,17.18,188540.0,15.9458,16.0674,15.899,16.0674,188540.0
2015-12-04 11:00:00,17.17,17.2,17.11,17.11,167568.0,16.058,16.0861,16.0019,16.0019,167568.0
2015-12-04 11:30:00,17.1,17.15,17.04,17.07,53836.0,15.9926,16.0393,15.9365,15.9645,53836.0
2015-12-04 12:00:00,17.05,17.11,17.03,17.1,51700.0,15.9458,16.0019,15.9271,15.9926,51700.0
2015-12-04 12:30:00,17.08,17.34,17.08,17.34,307356.0,15.9739,16.217,15.9739,16.217,307356.0
2015-12-04 13:00:00,17.32,17.46,17.32,17.39,378892.0,16.1983,16.3293,16.1983,16.2638,378892.0
2015-12-04 13:30:00,17.4,17.42,17.33,17.41,185224.0,16.2731,16.2918,16.2077,16.2825,185224.0
2015-12-04 14:00:00,17.4,17.42,17.33,17.39,106500.0,16.2731,16.2918,16.2077,16.2638,106500.0
2015-12-04 14:30:00,17.39,17.48,17.37,17.48,173908.0,16.2638,16.348,16.2451,16.348,173908.0
2015-12-04 15:00:00,17.48,17.52,17.42,17.45,152504.0,16.348,16.3854,16.2918,16.3199,152504.0
2015-12-04 15:30:00,17.46,17.47,17.37,17.45,223976.0,16.3293,16.3386,16.2451,16.3199,223976.0
2015-12-07 09:30:00,17.34,17.35,17.2,17.22,287524.0,16.217,16.2264,16.0861,16.1048,287524.0
2015-12-07 10:00:00,17.22,17.22,17.1,17.11,199100.0,16.1048,16.1048,15.9926,16.0019,199100.0
2015-12-07 10:30:00,17.09,17.09,16.9,16.99,216360.0,15.9832,15.9832,15.8055,15.8897,216360.0
2015-12-07 11:00:00,16.98,17.0,16.86,16.88,130656.0,15.8803,15.899,15.7681,15.7868,130656.0
2015-12-07 11:30:00,16.88,17.1,16.87,17.09,81256.0,15.7868,15.9926,15.7775,15.9832,81256.0
2015-12-07 12:00:00,17.07,17.08,17.01,17.01,40976.0,15.9645,15.9739,15.9084,15.9084,40976.0
2015-12-07 12:30:00,17.0,17.0,16.9,16.93,67756.0,15.899,15.899,15.8055,15.8336,67756.0
2015-12-07 13:00:00,16.92,17.04,16.89,17.03,55900.0,15.8242,15.9365,15.7962,15.9271,55900.0
2015-12-07 13:30:00,17.02,17.03,16.92,17.02,62628.0,15.9178,15.9271,15.8242,15.9178,62628.0
2015-12-07 14:00:00,17.02,17.11,17.0,17.07,109188.0,15.9178,16.0019,15.899,15.9645,109188.0
2015-12-07 14:30:00,17.1,17.12,16.98,16.99,36428.0,15.9926,16.0113,15.8803,15.8897,36428.0
2015-12-07 15:00:00,16.97,17.06,16.91,17.05,110168.0,15.871,15.9552,15.8149,15.9458,110168.0
2015-12-07 15:30:00,17.06,17.19,17.02,17.13,179900.0,15.9552,16.0767,15.9178,16.0206,179900.0
2015-12-08 09:30:00,16.65,16.72,16.49,16.56,478540.0,15.5717,15.6372,15.4221,15.4875,478540.0
2015-12-08 10:00:00,16.55,16.67,16.44,16.48,297848.0,15.4782,15.5904,15.3753,15.4127,297848.0
2015-12-08 10:30:00,16.46,16.79,16.45,16.79,211736.0,15.394,15.7026,15.3847,15.7026,211736.0
2015-12-08 11:00:00,16.79,16.99,16.79,16.79,196568.0,15.7026,15.8897,15.7026,15.7026,196568.0
2015-12-08 11:30:00,16.78,16.8,16.67,16.75,99956.0,15.6933,15.712,15.5904,15.6652,99956.0
2015-12-08 12:00:00,16.74,16.74,16.61,16.67,80368.0,15.6559,15.6559,15.5343,15.5904,80368.0
2015-12-08 12:30:00,16.64,16.71,16.62,16.7,90240.0,15.5624,15.6278,15.5437,15.6185,90240.0
2015-12-08 13:00:00,16.71,16.74,16.57,16.62,67000.0,15.6278,15.6559,15.4969,15.5437,67000.0
2015-12-08 13:30:00,16.65,16.71,16.63,16.7,74020.0,15.5717,15.6278,15.553,15.6185,74020.0
2015-12-08 14:00:00,16.72,16.86,16.72,16.76,149800.0,15.6372,15.7681,15.6372,15.6746,149800.0
2015-12-08 14:30:00,16.75,16.81,16.73,16.74,73608.0,15.6652,15.7214,15.6465,15.6559,73608.0
2015-12-08 15:00:00,16.74,16.74,16.62,16.64,105064.0,15.6559,15.6559,15.5437,15.5624,105064.0
2015-12-08 15:30:00,16.63,16.8,16.6,16.68,122704.0,15.553,15.712,15.525,15.5998,122704.0
2015-12-09 09:30:00,16.62,16.92,16.55,16.9,300344.0,15.5437,15.8242,15.4782,15.8055,300344.0
2015-12-09 10:00:00,16.88,17.1,16.85,17.01,272476.0,15.7868,15.9926,15.7588,15.9084,272476.0
2015-12-09 10:30:00,17.01,17.23,17.01,17.12,199680.0,15.9084,16.1142,15.9084,16.0113,199680.0
2015-12-09 11:00:00,17.13,17.14,16.93,16.93,140296.0,16.0206,16.03,15.8336,15.8336,140296.0
2015-12-09 11:30:00,16.94,16.97,16.63,16.69,221556.0,15.8429,15.871,15.553,15.6091,221556.0
2015-12-09 12:00:00,16.7,16.74,16.4,16.44,223944.0,15.6185,15.6559,15.3379,15.3753,223944.0
2015-12-09 12:30:00,16.42,16.43,16.2,16.28,428060.0,15.3566,15.366,15.1509,15.2257,428060.0
2015-12-09 13:00:00,16.25,16.41,16.2,16.32,232952.0,15.1976,15.3473,15.1509,15.2631,232952.0
2015-12-09 13:30:00,16.33,16.46,16.28,16.39,201988.0,15.2724,15.394,15.2257,15.3286,201988.0
2015-12-09 14:00:00,16.4,16.44,16.33,16.38,99900.0,15.3379,15.3753,15.2724,15.3192,99900.0
2015-12-09 14:30:00,16.36,16.42,16.29,16.31,140664.0,15.3005,15.3566,15.235,15.2537,140664.0
2015-12-09 15:00:00,16.3,16.5,16.3,16.46,145484.0,15.2444,15.4314,15.2444,15.394,145484.0
2015-12-09 15:30:00,16.47,16.58,16.41,16.46,336568.0,15.4034,15.5062,15.3473,15.394,336568.0
2015-12-10 09:30:00,16.49,16.63,16.41,16.49,232852.0,15.4221,15.553,15.3473,15.4221,232852.0
2015-12-10 10:00:00,16.52,16.66,16.45,16.63,162560.0,15.4501,15.5811,15.3847,15.553,162560.0
2015-12-10 10:30:00,16.66,16.91,16.6,16.81,273204.0,15.5811,15.8149,15.525,15.7214,273204.0
2015-12-10 11:00:00,16.8,16.86,16.77,16.83,45820.0,15.712,15.7681,15.6839,15.7401,45820.0
2015-12-10 11:30:00,16.77,16.78,16.65,16.71,123912.0,15.6839,15.6933,15.5717,15.6278,123912.0
2015-12-10 12:00:00,16.7,16.72,16.54,16.64,108216.0,15.6185,15.6372,15.4688,15.5624,108216.0
2015-12-10 12:30:00,16.65,16.8,16.57,16.78,119772.0,15.5717,15.712,15.4969,15.6933,119772.0
2015-12-10 13:00:00,16.78,16.83,16.72,16.77,50640.0,15.6933,15.7401,15.6372,15.6839,50640.0
2015-12-10 13:30:00,16.78,16.87,16.78,16.81,107340.0,15.6933,15.7775,15.6933,15.7214,107340.0
2015-12-10 14:00:00,16.81,17.04,16.81,17.04,167512.0,15.7214,15.9365,15.7214,15.9365,167512.0
2015-12-10 14:30:00,17.05,17.05,16.91,16.94,200536.0,15.9458,15.9458,15.8149,15.8429,200536.0
2015-12-10 15:00:00,16.95,16.96,16.73,16.79,154292.0,15.8523,15.8616,15.6465,15.7026,154292.0
2015-12-10 15:30:00,16.78,16.82,16.65,16.7,91752.0,15.6933,15.7307,15.5717,15.6185,91752.0
2015-12-11 09:30:00,16.05,16.16,15.88,15.97,581780.0,15.0106,15.1134,14.8516,14.9358,581780.0
2015-12-11 10:00:00,15.96,16.22,15.92,16.2,405728.0,14.9264,15.1696,14.889,15.1509,405728.0
2015-12-11 10:30:00,16.21,16.27,16.02,16.04,188044.0,15.1602,15.2163,14.9825,15.0012,188044.0
2015-12-11 11:00:00,16.01,16.16,15.98,16.02,133980.0,14.9732,15.1134,14.9451,14.9825,133980.0
2015-12-11 11:30:00,16.03,16.09,15.94,15.97,134208.0,14.9919,15.048,14.9077,14.9358,134208.0
2015-12-11 12:00:00,15.97,15.99,15.81,15.86,428700.0,14.9358,14.9545,14.7861,14.8329,428700.0
2015-12-11 12:30:00,15.85,15.92,15.81,15.92,249560.0,14.8235,14.889,14.7861,14.889,249560.0
2015-12-11 13:00:00,15.94,16.03,15.89,15.9,119636.0,14.9077,14.9919,14.8609,14.8703,119636.0
2015-12-11 13:30:00,15.91,15.99,15.86,15.93,192792.0,14.8796,14.9545,14.8329,14.8983,192792.0
2015-12-11 14:00:00,15.93,16.06,15.92,15.93,405008.0,14.8983,15.0199,14.889,14.8983,405008.0
2015-12-11 14:30:00,15.95,15.99,15.92,15.93,101360.0,14.917,14.9545,14.889,14.8983,101360.0
2015-12-11 15:00:00,15.96,15.98,15.72,15.82,370332.0,14.9264,14.9451,14.7019,14.7955,370332.0
2015-12-11 15:30:00,15.81,15.87,15.74,15.82,500852.0,14.7861,14.8422,14.7206,14.7955,500852.0
2015-12-14 09:30:00,15.88,15.97,15.7,15.72,453472.0,14.8516,14.9358,14.6832,14.7019,453472.0
2015-12-14 10:00:00,15.72,16.06,15.6,15.62,643184.0,14.7019,15.0199,14.5897,14.6084,643184.0
2015-12-14 10:30:00,15.61,15.78,15.6,15.73,259556.0,14.5991,14.7581,14.5897,14.7113,259556.0
2015-12-14 11:00:00,15.74,15.74,15.49,15.58,290804.0,14.7206,14.7206,14.4868,14.571,290804.0
2015-12-14 11:30:00,15.57,15.72,15.47,15.69,193472.0,14.5617,14.7019,14.4681,14.6739,193472.0
2015-12-14 12:00:00,15.71,15.94,15.68,15.91,164468.0,14.6926,14.9077,14.6645,14.8796,164468.0
2015-12-14 12:30:00,15.94,16.01,15.79,16.0,207784.0,14.9077,14.9732,14.7674,14.9638,207784.0
2015-12-14 13:00:00,16.0,16.05,15.83,15.85,172108.0,14.9638,15.0106,14.8048,14.8235,172108.0
2015-12-14 13:30:00,15.85,15.88,15.74,15.83,70760.0,14.8235,14.8516,14.7206,14.8048,70760.0
2015-12-14 14:00:00,15.84,15.88,15.74,15.79,123356.0,14.8142,14.8516,14.7206,14.7674,123356.0
2015-12-14 14:30:00,15.78,15.96,15.74,15.91,95296.0,14.7581,14.9264,14.7206,14.8796,95296.0
2015-12-14 15:00:00,15.91,15.91,15.79,15.89,118724.0,14.8796,14.8796,14.7674,14.8609,118724.0
2015-12-14 15:30:00,15.88,16.13,15.87,16.13,326624.0,14.8516,15.0854,14.8422,15.0854,326624.0
2015-12-15 09:30:00,16.47,16.73,16.42,16.65,554544.0,15.4034,15.6465,15.3566,15.5717,554544.0
2015-12-15 10:00:00,16.7,16.7,16.56,16.62,446080.0,15.6185,15.6185,15.4875,15.5437,446080.0
2015-12-15 10:30:00,16.6,16.69,16.54,16.63,311252.0,15.525,15.6091,15.4688,15.553,311252.0
2015-12-15 11:00:00,16.62,16.7,16.59,16.67,52084.0,15.5437,15.6185,15.5156,15.5904,52084.0
2015-12-15 11:30:00,16.67,16.71,16.53,16.59,95408.0,15.5904,15.6278,15.4595,15.5156,95408.0
2015-12-15 12:00:00,16.57,16.69,16.57,16.66,81272.0,15.4969,15.6091,15.4969,15.5811,81272.0
2015-12-15 12:30:00,16.66,16.82,16.66,16.79,130288.0,15.5811,15.7307,15.5811,15.7026,130288.0
2015-12-15 13:00:00,16.8,16.8,16.65,16.66,50000.0,15.712,15.712,15.5717,15.5811,50000.0
2015-12-15 13:30:00,16.66,16.77,16.63,16.75,90480.0,15.5811,15.6839,15.553,15.6652,90480.0
2015-12-15 14:00:00,16.75,16.79,16.71,16.76,60888.0,15.6652,15.7026,15.6278,15.6746,60888.0
2015-12-15 14:30:00,16.76,16.77,16.67,16.67,28676.0,15.6746,15.6839,15.5904,15.5904,28676.0
2015-12-15 15:00:00,16.68,16.68,16.55,16.56,293168.0,15.5998,15.5998,15.4782,15.4875,293168.0
2015-12-15 15:30:00,16.55,16.62,16.5,16.56,253396.0,15.4782,15.5437,15.4314,15.4875,253396.0
2015-12-16 09:30:00,16.93,17.0,16.85,16.86,354496.0,15.8336,15.899,15.7588,15.7681,354496.0
2015-12-16 10:00:00,16.86,16.89,16.77,16.78,148732.0,15.7681,15.7962,15.6839,15.6933,148732.0
2015-12-16 10:30:00,16.77,16.78,16.65,16.66,149700.0,15.6839,15.6933,15.5717,15.5811,149700.0
2015-12-16 11:00:00,16.64,16.66,16.52,16.52,120100.0,15.5624,15.5811,15.4501,15.4501,120100.0
2015-12-16 11:30:00,16.53,16.62,16.53,16.61,95068.0,15.4595,15.5437,15.4595,15.5343,95068.0
2015-12-16 12:00:00,16.6,16.65,16.59,16.61,76008.0,15.525,15.5717,15.5156,15.5343,76008.0
2015-12-16 12:30:00,16.61,16.64,16.55,16.55,40800.0,15.5343,15.5624,15.4782,15.4782,40800.0
2015-12-16 13:00:00,16.54,16.64,16.52,16.64,68324.0,15.4688,15.5624,15.4501,15.5624,68324.0
2015-12-16 13:30:00,16.64,16.78,16.6,16.73,274980.0,15.5624,15.6933,15.525,15.6465,274980.0
2015-12-16 14:00:00,16.73,16.96,16.42,16.73,624280.0,15.6465,15.8616,15.3566,15.6465,624280.0
2015-12-16 14:30:00,16.7,17.1,16.6,17.09,502912.0,15.6185,15.9926,15.525,15.9832,502912.0
2015-12-16 15:00:00,17.1,17.16,16.98,17.15,423280.0,15.9926,16.0487,15.8803,16.0393,423280.0
2015-12-16 15:30:00,17.18,17.27,17.14,17.17,476956.0,16.0674,16.1516,16.03,16.058,476956.0
2015-12-17 09:30:00,17.35,17.35,17.01,17.13,359188.0,16.2264,16.2264,15.9084,16.0206,359188.0
2015-12-17 10:00:00,17.13,17.16,16.93,17.0,339736.0,16.0206,16.0487,15.8336,15.899,339736.0
2015-12-17 10:30:00,17.03,17.05,16.71,16.82,188996.0,15.9271,15.9458,15.6278,15.7307,188996.0
2015-12-17 11:00:00,16.8,16.86,16.63,16.72,161948.0,15.712,15.7681,15.553,15.6372,161948.0
2015-12-17 11:30:00,16.71,16.83,16.67,16.77,168072.0,15.6278,15.7401,15.5904,15.6839,168072.0
2015-12-17 12:00:00,16.77,16.84,16.68,16.76,241844.0,15.6839,15.7494,15.5998,15.6746,241844.0
2015-12-17 12:30:00,16.77,16.81,16.61,16.68,91856.0,15.6839,15.7214,15.5343,15.5998,91856.0
2015-12-17 13:00:00,16.71,16.81,16.7,16.78,76200.0,15.6278,15.7214,15.6185,15.6933,76200.0
2015-12-17 13:30:00,16.78,16.88,16.76,16.86,75184.0,15.6933,15.7868,15.6746,15.7681,75184.0
2015-12-17 14:00:00,16.84,16.89,16.76,16.79,77000.0,15.7494,15.7962,15.6746,15.7026,77000.0
2015-12-17 14:30:00,16.77,16.79,16.63,16.69,45060.0,15.6839,15.7026,15.553,15.6091,45060.0
2015-12-17 15:00:00,16.7,16.74,16.58,16.65,169176.0,15.6185,15.6559,15.5062,15.5717,169176.0
2015-12-17 15:30:00,16.65,16.78,16.43,16.45,282996.0,15.5717,15.6933,15.366,15.3847,282996.0
2015-12-18 09:30:00,16.18,16.19,15.99,16.07,404920.0,15.1322,15.1415,14.9545,15.0293,404920.0
2015-12-18 10:00:00,16.07,16.09,15.86,15.88,368292.0,15.0293,15.048,14.8329,14.8516,368292.0
2015-12-18 10:30:00,15.86,15.91,15.76,15.89,475164.0,14.8329,14.8796,14.7394,14.8609,475164.0
2015-12-18 11:00:00,15.87,15.95,15.84,15.88,266624.0,14.8422,14.917,14.8142,14.8516,266624.0
2015-12-18 11:30:00,15.87,15.92,15.76,15.78,164892.0,14.8422,14.889,14.7394,14.7581,164892.0
2015-12-18 12:00:00,15.76,15.83,15.68,15.71,381528.0,14.7394,14.8048,14.6645,14.6926,381528.0
2015-12-18 12:30:00,15.69,15.69,15.59,15.63,309264.0,14.6739,14.6739,14.5804,14.6178,309264.0
2015-12-18 13:00:00,15.65,15.76,15.61,15.63,233468.0,14.6365,14.7394,14.5991,14.6178,233468.0
2015-12-18 13:30:00,15.62,15.73,15.59,15.71,194048.0,14.6084,14.7113,14.5804,14.6926,194048.0
2015-12-18 14:00:00,15.71,15.83,15.68,15.81,246196.0,14.6926,14.8048,14.6645,14.7861,246196.0
2015-12-18 14:30:00,15.81,15.81,15.62,15.63,337548.0,14.7861,14.7861,14.6084,14.6178,337548.0
2015-12-18 15:00:00,15.67,15.7,15.46,15.55,375032.0,14.6552,14.6832,14.4588,14.543,375032.0
2015-12-18 15:30:00,15.56,15.64,15.39,15.4,1176056.0,14.5523,14.6271,14.3933,14.4027,1176056.0
2015-12-21 09:30:00,15.73,15.83,15.62,15.65,557864.0,14.7113,14.8048,14.6084,14.6365,557864.0
2015-12-21 10:00:00,15.67,15.75,15.66,15.7,278324.0,14.6552,14.73,14.6458,14.6832,278324.0
2015-12-21 10:30:00,15.72,15.75,15.58,15.62,89180.0,14.7019,14.73,14.571,14.6084,89180.0
2015-12-21 11:00:00,15.61,15.64,15.47,15.51,167748.0,14.5991,14.6271,14.4681,14.5055,167748.0
2015-12-21 11:30:00,15.48,15.48,15.37,15.45,177464.0,14.4775,14.4775,14.3746,14.4494,177464.0
2015-12-21 12:00:00,15.46,15.47,15.4,15.44,161700.0,14.4588,14.4681,14.4027,14.4401,161700.0
2015-12-21 12:30:00,15.44,15.55,15.44,15.53,118400.0,14.4401,14.543,14.4401,14.5242,118400.0
2015-12-21 13:00:00,15.54,15.58,15.53,15.56,47532.0,14.5336,14.571,14.5242,14.5523,47532.0
2015-12-21 13:30:00,15.57,15.63,15.57,15.58,72800.0,14.5617,14.6178,14.5617,14.571,72800.0
2015-12-21 14:00:00,15.59,15.6,15.51,15.53,70496.0,14.5804,14.5897,14.5055,14.5242,70496.0
2015-12-21 14:30:00,15.5,15.53,15.46,15.52,123480.0,14.4962,14.5242,14.4588,14.5149,123480.0
2015-12-21 15:00:00,15.5,15.55,15.42,15.49,77560.0,14.4962,14.543,14.4214,14.4868,77560.0
2015-12-21 15:30:00,15.47,15.75,15.47,15.73,206824.0,14.4681,14.73,14.4681,14.7113,206824.0
2015-12-22 09:30:00,15.9,15.94,15.67,15.77,213000.0,14.901,14.9385,14.6855,14.7792,213000.0
2015-12-22 10:00:00,15.77,15.84,15.68,15.83,123536.0,14.7792,14.8448,14.6949,14.8354,123536.0
2015-12-22 10:30:00,15.83,15.86,15.77,15.8,53832.0,14.8354,14.8636,14.7792,14.8073,53832.0
2015-12-22 11:00:00,15.8,15.88,15.75,15.77,78616.0,14.8073,14.8823,14.7605,14.7792,78616.0
2015-12-22 11:30:00,15.78,15.94,15.78,15.91,129840.0,14.7886,14.9385,14.7886,14.9104,129840.0
2015-12-22 12:00:00,15.91,15.96,15.84,15.96,115032.0,14.9104,14.9573,14.8448,14.9573,115032.0
2015-12-22 12:30:00,15.94,16.07,15.94,16.07,178696.0,14.9385,15.0604,14.9385,15.0604,178696.0
2015-12-22 13:00:00,16.07,16.08,16.02,16.06,154296.0,15.0604,15.0697,15.0135,15.051,154296.0
2015-12-22 13:30:00,16.05,16.15,16.03,16.14,171464.0,15.0416,15.1353,15.0229,15.126,171464.0
2015-12-22 14:00:00,16.15,16.16,16.11,16.13,115528.0,15.1353,15.1447,15.0979,15.1166,115528.0
2015-12-22 14:30:00,16.11,16.13,16.08,16.11,237740.0,15.0979,15.1166,15.0697,15.0979,237740.0
2015-12-22 15:00:00,16.13,16.24,16.13,16.21,258004.0,15.1166,15.2197,15.1166,15.1916,258004.0
2015-12-22 15:30:00,16.21,16.22,16.05,16.15,270132.0,15.1916,15.2009,15.0416,15.1353,270132.0
2015-12-23 09:30:00,16.54,16.56,16.45,16.48,826292.0,15.5008,15.5196,15.4165,15.4446,826292.0
2015-12-23 10:00:00,16.49,16.52,16.41,16.41,413256.0,15.454,15.4821,15.379,15.379,413256.0
2015-12-23 10:30:00,16.41,16.56,16.39,16.56,220520.0,15.379,15.5196,15.3603,15.5196,220520.0
2015-12-23 11:00:00,16.56,16.56,16.49,16.51,137924.0,15.5196,15.5196,15.454,15.4727,137924.0
2015-12-23 11:30:00,16.52,16.54,16.48,16.52,70152.0,15.4821,15.5008,15.4446,15.4821,70152.0
2015-12-23 12:00:00,16.52,16.6,16.52,16.58,114168.0,15.4821,15.5571,15.4821,15.5383,114168.0
2015-12-23 12:30:00,16.56,16.57,16.52,16.53,78344.0,15.5196,15.529,15.4821,15.4915,78344.0
2015-12-23 13:00:00,16.54,16.54,16.48,16.51,135232.0,15.5008,15.5008,15.4446,15.4727,135232.0
2015-12-23 13:30:00,16.5,16.53,16.45,16.52,82540.0,15.4634,15.4915,15.4165,15.4821,82540.0
2015-12-23 14:00:00,16.52,16.61,16.5,16.6,197984.0,15.4821,15.5664,15.4634,15.5571,197984.0
2015-12-23 14:30:00,16.6,16.67,16.6,16.64,336600.0,15.5571,15.6227,15.5571,15.5946,336600.0
2015-12-23 15:00:00,16.64,16.65,16.59,16.61,218376.0,15.5946,15.6039,15.5477,15.5664,218376.0
2015-12-23 15:30:00,16.6,16.67,16.56,16.66,272360.0,15.5571,15.6227,15.5196,15.6133,272360.0
2015-12-24 09:30:00,16.6,16.65,16.54,16.54,251436.0,15.5571,15.6039,15.5008,15.5008,251436.0
2015-12-24 10:00:00,16.53,16.58,16.49,16.57,152964.0,15.4915,15.5383,15.454,15.529,152964.0
2015-12-24 10:30:00,16.57,16.58,16.52,16.56,132292.0,15.529,15.5383,15.4821,15.5196,132292.0
2015-12-24 11:00:00,16.57,16.57,16.54,16.55,69340.0,15.529,15.529,15.5008,15.5102,69340.0
2015-12-24 11:30:00,16.56,16.62,16.53,16.62,79856.0,15.5196,15.5758,15.4915,15.5758,79856.0
2015-12-24 12:00:00,16.61,16.66,16.59,16.65,90700.0,15.5664,15.6133,15.5477,15.6039,90700.0
2015-12-24 12:30:00,16.66,16.67,16.51,16.51,365144.0,15.6133,15.6227,15.4727,15.4727,365144.0
2015-12-28 09:30:00,16.25,16.38,16.25,16.36,246680.0,15.2291,15.3509,15.2291,15.3321,246680.0
2015-12-28 10:00:00,16.35,16.36,16.24,16.29,195616.0,15.3228,15.3321,15.2197,15.2665,195616.0
2015-12-28 10:30:00,16.28,16.29,16.2,16.21,95256.0,15.2572,15.2665,15.1822,15.1916,95256.0
2015-12-28 11:00:00,16.2,16.27,16.19,16.23,51592.0,15.1822,15.2478,15.1728,15.2103,51592.0
2015-12-28 11:30:00,16.24,16.31,16.22,16.29,71020.0,15.2197,15.2853,15.2009,15.2665,71020.0
2015-12-28 12:00:00,16.29,16.32,16.25,16.29,36728.0,15.2665,15.2947,15.2291,15.2665,36728.0
2015-12-28 12:30:00,16.31,16.31,16.25,16.26,32400.0,15.2853,15.2853,15.2291,15.2384,32400.0
2015-12-28 13:00:00,16.27,16.4,16.26,16.39,54804.0,15.2478,15.3696,15.2384,15.3603,54804.0
2015-12-28 13:30:00,16.41,16.47,16.35,16.38,77984.0,15.379,15.4352,15.3228,15.3509,77984.0
2015-12-28 14:00:00,16.35,16.41,16.34,16.41,35064.0,15.3228,15.379,15.3134,15.379,35064.0
2015-12-28 14:30:00,16.4,16.43,16.37,16.41,30800.0,15.3696,15.3977,15.3415,15.379,30800.0
2015-12-28 15:00:00,16.43,16.44,16.37,16.43,63004.0,15.3977,15.4071,15.3415,15.3977,63004.0
2015-12-28 15:30:00,16.42,16.45,16.4,16.45,111544.0,15.3884,15.4165,15.3696,15.4165,111544.0
2015-12-29 09:30:00,16.82,16.93,16.75,16.92,372052.0,15.7632,15.8663,15.6976,15.857,372052.0
2015-12-29 10:00:00,16.93,16.96,16.89,16.91,395396.0,15.8663,15.8944,15.8288,15.8476,395396.0
2015-12-29 10:30:00,16.92,16.93,16.87,16.92,130884.0,15.857,15.8663,15.8101,15.857,130884.0
2015-12-29 11:00:00,16.91,16.95,16.91,16.94,57332.0,15.8476,15.8851,15.8476,15.8757,57332.0
2015-12-29 11:30:00,16.95,16.97,16.86,16.88,80684.0,15.8851,15.9038,15.8007,15.8195,80684.0
2015-12-29 12:00:00,16.88,16.94,16.88,16.93,39400.0,15.8195,15.8757,15.8195,15.8663,39400.0
2015-12-29 12:30:00,16.91,16.93,16.9,16.91,26060.0,15.8476,15.8663,15.8382,15.8476,26060.0
2015-12-29 13:00:00,16.93,16.98,16.92,16.96,109204.0,15.8663,15.9132,15.857,15.8944,109204.0
2015-12-29 13:30:00,16.96,17.03,16.95,17.03,288300.0,15.8944,15.9601,15.8851,15.9601,288300.0
2015-12-29 14:00:00,17.02,17.04,17.0,17.03,110472.0,15.9507,15.9694,15.9319,15.9601,110472.0
2015-12-29 14:30:00,17.03,17.04,16.99,17.04,70644.0,15.9601,15.9694,15.9226,15.9694,70644.0
2015-12-29 15:00:00,17.03,17.07,17.02,17.04,228444.0,15.9601,15.9975,15.9507,15.9694,228444.0
2015-12-29 15:30:00,17.03,17.04,16.96,16.98,392936.0,15.9601,15.9694,15.8944,15.9132,392936.0
2015-12-30 09:30:00,16.89,16.92,16.81,16.87,127948.0,15.8288,15.857,15.7539,15.8101,127948.0
2015-12-30 10:00:00,16.89,16.92,16.82,16.82,58452.0,15.8288,15.857,15.7632,15.7632,58452.0
2015-12-30 10:30:00,16.82,16.89,16.8,16.87,58364.0,15.7632,15.8288,15.7445,15.8101,58364.0
2015-12-30 11:00:00,16.89,16.9,16.86,16.87,17000.0,15.8288,15.8382,15.8007,15.8101,17000.0
2015-12-30 11:30:00,16.91,16.91,16.84,16.85,61400.0,15.8476,15.8476,15.782,15.7914,61400.0
2015-12-30 12:00:00,16.85,16.88,16.83,16.84,111000.0,15.7914,15.8195,15.7726,15.782,111000.0
2015-12-30 12:30:00,16.83,16.84,16.81,16.83,13600.0,15.7726,15.782,15.7539,15.7726,13600.0
2015-12-30 13:00:00,16.84,16.85,16.81,16.81,55200.0,15.782,15.7914,15.7539,15.7539,55200.0
2015-12-30 13:30:00,16.83,16.86,16.83,16.86,12400.0,15.7726,15.8007,15.7726,15.8007,12400.0
2015-12-30 14:00:00,16.86,16.88,16.83,16.84,139704.0,15.8007,15.8195,15.7726,15.782,139704.0
2015-12-30 14:30:00,16.84,16.86,16.81,16.81,62660.0,15.782,15.8007,15.7539,15.7539,62660.0
2015-12-30 15:00:00,16.81,16.83,16.79,16.81,99236.0,15.7539,15.7726,15.7351,15.7539,99236.0
2015-12-30 15:30:00,16.8,16.8,16.6,16.65,344328.0,15.7445,15.7445,15.5571,15.6039,344328.0
2015-12-31 09:30:00,16.49,16.49,16.31,16.4,311264.0,15.454,15.454,15.2853,15.3696,311264.0
2015-12-31 10:00:00,16.4,16.41,16.3,16.32,76880.0,15.3696,15.379,15.2759,15.2947,76880.0
2015-12-31 10:30:00,16.29,16.29,16.22,16.27,278620.0,15.2665,15.2665,15.2009,15.2478,278620.0
2015-12-31 11:00:00,16.27,16.34,16.26,16.31,134892.0,15.2478,15.3134,15.2384,15.2853,134892.0
2015-12-31 11:30:00,16.29,16.48,16.29,16.47,156120.0,15.2665,15.4446,15.2665,15.4352,156120.0
2015-12-31 12:00:00,16.5,16.59,16.48,16.59,130104.0,15.4634,15.5477,15.4446,15.5477,130104.0
2015-12-31 12:30:00,16.57,16.61,16.53,16.53,52400.0,15.529,15.5664,15.4915,15.4915,52400.0
2015-12-31 13:00:00,16.51,16.52,16.4,16.43,92324.0,15.4727,15.4821,15.3696,15.3977,92324.0
2015-12-31 13:30:00,16.43,16.51,16.43,16.5,57948.0,15.3977,15.4727,15.3977,15.4634,57948.0
2015-12-31 14:00:00,16.5,16.51,16.32,16.35,93372.0,15.4634,15.4727,15.2947,15.3228,93372.0
2015-12-31 14:30:00,16.35,16.36,16.27,16.34,38800.0,15.3228,15.3321,15.2478,15.3134,38800.0
2015-12-31 15:00:00,16.3,16.32,16.23,16.25,112816.0,15.2759,15.2947,15.2103,15.2291,112816.0
2015-12-31 15:30:00,16.27,16.34,16.14,16.15,312916.0,15.2478,15.3134,15.126,15.1353,312916.0
2016-01-04 09:30:00,15.29,15.29,15.04,15.17,1003364.0,14.3294,14.3294,14.0951,14.2169,1003364.0
2016-01-04 10:00:00,15.16,15.19,15.0,15.12,463988.0,14.2075,14.2357,14.0576,14.1701,463988.0
2016-01-04 10:30:00,15.12,15.13,14.96,14.96,485820.0,14.1701,14.1794,14.0201,14.0201,485820.0
2016-01-04 11:00:00,14.96,14.96,14.85,14.94,753436.0,14.0201,14.0201,13.917,14.0014,753436.0
2016-01-04 11:30:00,14.94,15.02,14.93,14.99,308836.0,14.0014,14.0763,13.992,14.0482,308836.0
2016-01-04 12:00:00,14.98,15.02,14.94,15.0,125368.0,14.0388,14.0763,14.0014,14.0576,125368.0
2016-01-04 12:30:00,14.98,15.14,14.97,15.11,200880.0,14.0388,14.1888,14.0295,14.1607,200880.0
2016-01-04 13:00:00,15.11,15.22,15.09,15.17,492480.0,14.1607,14.2638,14.1419,14.2169,492480.0
2016-01-04 13:30:00,15.16,15.22,15.15,15.16,189560.0,14.2075,14.2638,14.1982,14.2075,189560.0
2016-01-04 14:00:00,15.16,15.2,15.07,15.17,130120.0,14.2075,14.245,14.1232,14.2169,130120.0
2016-01-04 14:30:00,15.15,15.15,15.0,15.04,149172.0,14.1982,14.1982,14.0576,14.0951,149172.0
2016-01-04 15:00:00,15.06,15.06,14.95,14.99,287824.0,14.1138,14.1138,14.0107,14.0482,287824.0
2016-01-04 15:30:00,14.99,15.39,14.99,15.38,870580.0,14.0482,14.4231,14.0482,14.4137,870580.0
2016-01-05 09:30:00,15.44,15.51,15.33,15.34,371372.0,14.4699,14.5355,14.3669,14.3762,371372.0
2016-01-05 10:00:00,15.35,15.36,15.2,15.21,220228.0,14.3856,14.395,14.245,14.2544,220228.0
2016-01-05 10:30:00,15.21,15.41,15.18,15.39,207720.0,14.2544,14.4418,14.2263,14.4231,207720.0
2016-01-05 11:00:00,15.38,15.4,15.21,15.22,193264.0,14.4137,14.4325,14.2544,14.2638,193264.0
2016-01-05 11:30:00,15.22,15.31,15.22,15.25,121532.0,14.2638,14.3481,14.2638,14.2919,121532.0
2016-01-05 12:00:00,15.22,15.22,15.09,15.14,190028.0,14.2638,14.2638,14.1419,14.1888,190028.0
2016-01-05 12:30:00,15.17,15.19,15.11,15.19,88660.0,14.2169,14.2357,14.1607,14.2357,88660.0
2016-01-05 13:00:00,15.2,15.25,15.15,15.15,99520.0,14.245,14.2919,14.1982,14.1982,99520.0
2016-01-05 13:30:00,15.19,15.39,15.19,15.35,144976.0,14.2357,14.4231,14.2357,14.3856,144976.0
2016-01-05 14:00:00,15.35,15.49,15.31,15.45,170940.0,14.3856,14.5168,14.3481,14.4793,170940.0
2016-01-05 14:30:00,15.45,15.46,15.36,15.36,79232.0,14.4793,14.4887,14.395,14.395,79232.0
2016-01-05 15:00:00,15.36,15.38,15.25,15.34,129796.0,14.395,14.4137,14.2919,14.3762,129796.0
2016-01-05 15:30:00,15.35,15.45,15.32,15.41,336008.0,14.3856,14.4793,14.3575,14.4418,336008.0
2016-01-06 09:30:00,14.74,14.9,14.7,14.88,688052.0,13.8139,13.9639,13.7764,13.9451,688052.0
2016-01-06 10:00:00,14.87,14.96,14.78,14.96,261148.0,13.9358,14.0201,13.8514,14.0201,261148.0
2016-01-06 10:30:00,14.94,14.94,14.78,14.85,212608.0,14.0014,14.0014,13.8514,13.917,212608.0
2016-01-06 11:00:00,14.86,15.03,14.86,14.97,170360.0,13.9264,14.0857,13.9264,14.0295,170360.0
2016-01-06 11:30:00,14.99,15.02,14.86,14.86,158100.0,14.0482,14.0763,13.9264,13.9264,158100.0
2016-01-06 12:00:00,14.86,14.87,14.81,14.83,126872.0,13.9264,13.9358,13.8795,13.8983,126872.0
2016-01-06 12:30:00,14.83,14.94,14.82,14.85,118100.0,13.8983,14.0014,13.8889,13.917,118100.0
2016-01-06 13:00:00,14.85,14.85,14.75,14.79,94896.0,13.917,13.917,13.8233,13.8608,94896.0
2016-01-06 13:30:00,14.79,14.82,14.73,14.74,149728.0,13.8608,13.8889,13.8046,13.8139,149728.0
2016-01-06 14:00:00,14.73,14.86,14.71,14.78,245908.0,13.8046,13.9264,13.7858,13.8514,245908.0
2016-01-06 14:30:00,14.8,14.8,14.52,14.54,611836.0,13.8702,13.8702,13.6077,13.6265,611836.0
2016-01-06 15:00:00,14.53,14.71,14.5,14.69,480836.0,13.6171,13.7858,13.589,13.7671,480836.0
2016-01-06 15:30:00,14.69,14.78,14.63,14.76,993660.0,13.7671,13.8514,13.7108,13.8327,993660.0
2016-01-07 09:30:00,13.93,14.28,13.9,14.21,841384.0,13.0548,13.3828,13.0267,13.3172,841384.0
2016-01-07 10:00:00,14.19,14.27,14.11,14.25,241788.0,13.2985,13.3735,13.2235,13.3547,241788.0
2016-01-07 10:30:00,14.26,14.47,14.26,14.43,198604.0,13.3641,13.5609,13.3641,13.5234,198604.0
2016-01-07 11:00:00,14.44,14.46,14.25,14.3,265392.0,13.5328,13.5515,13.3547,13.4016,265392.0
2016-01-07 11:30:00,14.31,14.35,14.2,14.2,113508.0,13.4109,13.4484,13.3079,13.3079,113508.0
2016-01-07 12:00:00,14.21,14.24,14.15,14.17,63496.0,13.3172,13.3453,13.261,13.2797,63496.0
2016-01-07 12:30:00,14.16,14.2,14.09,14.11,168916.0,13.2704,13.3079,13.2048,13.2235,168916.0
2016-01-07 13:00:00,14.11,14.11,13.84,13.9,305560.0,13.2235,13.2235,12.9705,13.0267,305560.0
2016-01-07 13:30:00,13.89,13.9,13.72,13.81,345972.0,13.0173,13.0267,12.858,12.9424,345972.0
2016-01-07 14:00:00,13.82,13.85,13.72,13.72,345572.0,12.9517,12.9798,12.858,12.858,345572.0
2016-01-07 14:30:00,13.72,13.93,13.66,13.78,619908.0,12.858,13.0548,12.8018,12.9142,619908.0
2016-01-07 15:00:00,13.76,13.82,13.59,13.59,326712.0,12.8955,12.9517,12.7362,12.7362,326712.0
2016-01-07 15:30:00,13.59,13.9,13.58,13.72,638288.0,12.7362,13.0267,12.7268,12.858,638288.0
2016-01-08 09:30:00,13.95,14.04,13.8,13.99,462092.0,13.0736,13.1579,12.933,13.111,462092.0
2016-01-08 10:00:00,13.94,13.98,13.72,13.81,414044.0,13.0642,13.1017,12.858,12.9424,414044.0
2016-01-08 10:30:00,13.81,13.88,13.72,13.76,297284.0,12.9424,13.008,12.858,12.8955,297284.0
2016-01-08 11:00:00,13.76,13.82,13.6,13.62,259664.0,12.8955,12.9517,12.7455,12.7643,259664.0
2016-01-08 11:30:00,13.63,13.77,13.51,13.76,310092.0,12.7737,12.9049,12.6612,12.8955,310092.0
2016-01-08 12:00:00,13.78,13.9,13.73,13.9,224800.0,12.9142,13.0267,12.8674,13.0267,224800.0
2016-01-08 12:30:00,13.88,13.88,13.78,13.81,141928.0,13.008,13.008,12.9142,12.9424,141928.0
2016-01-08 13:00:00,13.81,13.83,13.65,13.68,143320.0,12.9424,12.9611,12.7924,12.8205,143320.0
2016-01-08 13:30:00,13.67,13.81,13.67,13.69,163968.0,12.8112,12.9424,12.8112,12.8299,163968.0
2016-01-08 14:00:00,13.69,13.77,13.57,13.58,210096.0,12.8299,12.9049,12.7174,12.7268,210096.0
2016-01-08 14:30:00,13.56,13.67,13.54,13.58,365864.0,12.7081,12.8112,12.6893,12.7268,365864.0
2016-01-08 15:00:00,13.57,13.63,13.47,13.49,226664.0,12.7174,12.7737,12.6237,12.6425,226664.0
2016-01-08 15:30:00,13.49,13.49,13.22,13.28,1006452.0,12.6425,12.6425,12.3894,12.4457,1006452.0
2016-01-11 09:30:00,13.49,13.58,13.29,13.35,572600.0,12.6425,12.7268,12.455,12.5113,572600.0
2016-01-11 10:00:00,13.34,13.44,13.31,13.38,190700.0,12.5019,12.5956,12.4738,12.5394,190700.0
2016-01-11 10:30:00,13.41,13.5,13.24,13.26,278348.0,12.5675,12.6518,12.4082,12.4269,278348.0
2016-01-11 11:00:00,13.25,13.34,13.19,13.28,267192.0,12.4175,12.5019,12.3613,12.4457,267192.0
2016-01-11 11:30:00,13.28,13.46,13.23,13.4,319440.0,12.4457,12.6143,12.3988,12.5581,319440.0
2016-01-11 12:00:00,13.41,13.44,13.26,13.27,173992.0,12.5675,12.5956,12.4269,12.4363,173992.0
2016-01-11 12:30:00,13.25,13.31,13.22,13.28,117752.0,12.4175,12.4738,12.3894,12.4457,117752.0
2016-01-11 13:00:00,13.3,13.33,13.13,13.13,259744.0,12.4644,12.4925,12.3051,12.3051,259744.0
2016-01-11 13:30:00,13.14,13.18,13.01,13.06,315916.0,12.3145,12.3519,12.1926,12.2395,315916.0
2016-01-11 14:00:00,13.08,13.29,13.04,13.26,393124.0,12.2582,12.455,12.2207,12.4269,393124.0
2016-01-11 14:30:00,13.28,13.3,13.17,13.18,218864.0,12.4457,12.4644,12.3426,12.3519,218864.0
2016-01-11 15:00:00,13.21,13.41,13.08,13.37,305360.0,12.3801,12.5675,12.2582,12.53,305360.0
2016-01-11 15:30:00,13.4,13.55,13.38,13.42,626112.0,12.5581,12.6987,12.5394,12.5769,626112.0
2016-01-12 09:30:00,13.76,13.89,13.67,13.8,735708.0,12.8955,13.0173,12.8112,12.933,735708.0
2016-01-12 10:00:00,13.8,13.81,13.56,13.58,299500.0,12.933,12.9424,12.7081,12.7268,299500.0
2016-01-12 10:30:00,13.59,13.68,13.49,13.57,330712.0,12.7362,12.8205,12.6425,12.7174,330712.0
2016-01-12 11:00:00,13.56,13.6,13.4,13.43,353884.0,12.7081,12.7455,12.5581,12.5862,353884.0
2016-01-12 11:30:00,13.41,13.47,13.32,13.45,150152.0,12.5675,12.6237,12.4831,12.605,150152.0
2016-01-12 12:00:00,13.45,13.56,13.37,13.43,140448.0,12.605,12.7081,12.53,12.5862,140448.0
2016-01-12 12:30:00,13.39,13.43,13.28,13.35,165580.0,12.5487,12.5862,12.4457,12.5113,165580.0
2016-01-12 13:00:00,13.35,13.46,13.35,13.37,143236.0,12.5113,12.6143,12.5113,12.53,143236.0
2016-01-12 13:30:00,13.37,13.49,13.35,13.38,128540.0,12.53,12.6425,12.5113,12.5394,128540.0
2016-01-12 14:00:00,13.4,13.4,13.24,13.38,350052.0,12.5581,12.5581,12.4082,12.5394,350052.0
2016-01-12 14:30:00,13.36,13.58,13.36,13.56,502488.0,12.5206,12.7268,12.5206,12.7081,502488.0
2016-01-12 15:00:00,13.54,13.74,13.47,13.68,318636.0,12.6893,12.8768,12.6237,12.8205,318636.0
2016-01-12 15:30:00,13.67,13.76,13.61,13.71,390304.0,12.8112,12.8955,12.7549,12.8486,390304.0
2016-01-13 09:30:00,13.85,13.9,13.74,13.79,453312.0,12.9798,13.0267,12.8768,12.9236,453312.0
2016-01-13 10:00:00,13.78,13.84,13.67,13.74,226868.0,12.9142,12.9705,12.8112,12.8768,226868.0
2016-01-13 10:30:00,13.73,13.73,13.56,13.7,490068.0,12.8674,12.8674,12.7081,12.8393,490068.0
2016-01-13 11:00:00,13.69,13.71,13.55,13.61,349056.0,12.8299,12.8486,12.6987,12.7549,349056.0
2016-01-13 11:30:00,13.6,13.67,13.43,13.45,268080.0,12.7455,12.8112,12.5862,12.605,268080.0
2016-01-13 12:00:00,13.49,13.52,13.42,13.5,186580.0,12.6425,12.6706,12.5769,12.6518,186580.0
2016-01-13 12:30:00,13.47,13.47,13.33,13.35,216332.0,12.6237,12.6237,12.4925,12.5113,216332.0
2016-01-13 13:00:00,13.34,13.4,13.24,13.24,222732.0,12.5019,12.5581,12.4082,12.4082,222732.0
2016-01-13 13:30:00,13.25,13.29,13.07,13.08,333332.0,12.4175,12.455,12.2488,12.2582,333332.0
2016-01-13 14:00:00,13.07,13.16,12.99,13.07,540136.0,12.2488,12.3332,12.1739,12.2488,540136.0
2016-01-13 14:30:00,13.06,13.06,12.73,12.87,879040.0,12.2395,12.2395,11.9302,12.0614,879040.0
2016-01-13 15:00:00,12.89,13.04,12.81,12.96,533308.0,12.0802,12.2207,12.0052,12.1458,533308.0
2016-01-13 15:30:00,12.94,12.99,12.74,12.8,671964.0,12.127,12.1739,11.9396,11.9958,671964.0
2016-01-14 09:30:00,12.96,12.97,12.62,12.65,476128.0,12.1458,12.1551,11.8271,11.8552,476128.0
2016-01-14 10:00:00,12.66,13.11,12.63,13.11,494684.0,11.8646,12.2863,11.8365,12.2863,494684.0
2016-01-14 10:30:00,13.11,13.37,13.08,13.23,473204.0,12.2863,12.53,12.2582,12.3988,473204.0
2016-01-14 11:00:00,13.24,13.29,13.1,13.17,279604.0,12.4082,12.455,12.277,12.3426,279604.0
2016-01-14 11:30:00,13.16,13.28,13.09,13.25,171400.0,12.3332,12.4457,12.2676,12.4175,171400.0
2016-01-14 12:00:00,13.28,13.31,13.16,13.27,169480.0,12.4457,12.4738,12.3332,12.4363,169480.0
2016-01-14 12:30:00,13.28,13.38,13.24,13.24,146940.0,12.4457,12.5394,12.4082,12.4082,146940.0
2016-01-14 13:00:00,13.24,13.48,13.24,13.44,183472.0,12.4082,12.6331,12.4082,12.5956,183472.0
2016-01-14 13:30:00,13.45,13.48,13.36,13.44,122900.0,12.605,12.6331,12.5206,12.5956,122900.0
2016-01-14 14:00:00,13.44,13.46,13.36,13.43,161876.0,12.5956,12.6143,12.5206,12.5862,161876.0
2016-01-14 14:30:00,13.45,13.55,13.42,13.53,141592.0,12.605,12.6987,12.5769,12.6799,141592.0
2016-01-14 15:00:00,13.53,13.58,13.49,13.49,187980.0,12.6799,12.7268,12.6425,12.6425,187980.0
2016-01-14 15:30:00,13.5,13.5,13.28,13.32,377944.0,12.6518,12.6518,12.4457,12.4831,377944.0
2016-01-15 09:30:00,12.34,12.57,12.25,12.43,615688.0,11.5647,11.7803,11.4804,11.6491,615688.0
2016-01-15 10:00:00,12.41,12.57,12.29,12.48,261196.0,11.6303,11.7803,11.5179,11.6959,261196.0
2016-01-15 10:30:00,12.47,12.61,12.4,12.41,207552.0,11.6865,11.8177,11.6209,11.6303,207552.0
2016-01-15 11:00:00,12.41,12.49,12.34,12.47,533184.0,11.6303,11.7053,11.5647,11.6865,533184.0
2016-01-15 11:30:00,12.46,12.5,12.31,12.35,918316.0,11.6772,11.7147,11.5366,11.5741,918316.0
2016-01-15 12:00:00,12.34,12.39,12.13,12.17,642456.0,11.5647,11.6116,11.3679,11.4054,642456.0
2016-01-15 12:30:00,12.17,12.26,12.04,12.24,559608.0,11.4054,11.4897,11.2836,11.471,559608.0
2016-01-15 13:00:00,12.24,12.31,12.15,12.21,469676.0,11.471,11.5366,11.3866,11.4429,469676.0
2016-01-15 13:30:00,12.19,12.35,12.15,12.3,283460.0,11.4241,11.5741,11.3866,11.5272,283460.0
2016-01-15 14:00:00,12.31,12.36,12.21,12.21,633164.0,11.5366,11.5835,11.4429,11.4429,633164.0
2016-01-15 14:30:00,12.19,12.47,12.14,12.47,531920.0,11.4241,11.6865,11.3773,11.6865,531920.0
2016-01-15 15:00:00,12.47,12.51,12.28,12.42,561384.0,11.6865,11.724,11.5085,11.6397,561384.0
2016-01-15 15:30:00,12.4,12.45,12.31,12.38,654104.0,11.6209,11.6678,11.5366,11.6022,654104.0
2016-01-19 09:30:00,12.87,12.87,12.55,12.67,796664.0,12.0614,12.0614,11.7615,11.874,796664.0
2016-01-19 10:00:00,12.66,12.79,12.61,12.78,392724.0,11.8646,11.9864,11.8177,11.9771,392724.0
2016-01-19 10:30:00,12.79,12.82,12.58,12.58,347188.0,11.9864,12.0146,11.7896,11.7896,347188.0
2016-01-19 11:00:00,12.58,12.66,12.5,12.66,297868.0,11.7896,11.8646,11.7147,11.8646,297868.0
2016-01-19 11:30:00,12.68,12.73,12.63,12.63,153968.0,11.8834,11.9302,11.8365,11.8365,153968.0
2016-01-19 12:00:00,12.63,12.64,12.46,12.54,337888.0,11.8365,11.8459,11.6772,11.7521,337888.0
2016-01-19 12:30:00,12.53,12.59,12.45,12.52,208488.0,11.7428,11.799,11.6678,11.7334,208488.0
2016-01-19 13:00:00,12.52,12.58,12.47,12.49,173172.0,11.7334,11.7896,11.6865,11.7053,173172.0
2016-01-19 13:30:00,12.47,12.52,12.43,12.47,242424.0,11.6865,11.7334,11.6491,11.6865,242424.0
2016-01-19 14:00:00,12.47,12.48,12.24,12.34,437440.0,11.6865,11.6959,11.471,11.5647,437440.0
2016-01-19 14:30:00,12.33,12.36,12.19,12.24,148548.0,11.5553,11.5835,11.4241,11.471,148548.0
2016-01-19 15:00:00,12.27,12.46,12.25,12.46,164204.0,11.4991,11.6772,11.4804,11.6772,164204.0
2016-01-19 15:30:00,12.46,12.59,12.42,12.46,397144.0,11.6772,11.799,11.6397,11.6772,397144.0
2016-01-20 09:30:00,11.79,11.99,11.71,11.75,826580.0,11.0493,11.2367,10.9743,11.0118,826580.0
2016-01-20 10:00:00,11.76,11.83,11.64,11.69,470632.0,11.0212,11.0868,10.9087,10.9555,470632.0
2016-01-20 10:30:00,11.65,11.68,11.43,11.44,779116.0,10.9181,10.9462,10.7119,10.7213,779116.0
2016-01-20 11:00:00,11.45,11.61,11.45,11.54,609240.0,10.7306,10.8806,10.7306,10.815,609240.0
2016-01-20 11:30:00,11.54,11.62,11.38,11.42,237412.0,10.815,10.8899,10.665,10.7025,237412.0
2016-01-20 12:00:00,11.43,11.47,11.17,11.21,592400.0,10.7119,10.7494,10.4682,10.5057,592400.0
2016-01-20 12:30:00,11.21,11.42,11.15,11.42,374916.0,10.5057,10.7025,10.4495,10.7025,374916.0
2016-01-20 13:00:00,11.43,11.49,11.25,11.37,310176.0,10.7119,10.7681,10.5432,10.6557,310176.0
2016-01-20 13:30:00,11.36,11.66,11.36,11.59,433104.0,10.6463,10.9274,10.6463,10.8618,433104.0
2016-01-20 14:00:00,11.59,11.69,11.49,11.57,405932.0,10.8618,10.9555,10.7681,10.8431,405932.0
2016-01-20 14:30:00,11.56,11.74,11.48,11.65,284988.0,10.8337,11.0024,10.7587,10.9181,284988.0
2016-01-20 15:00:00,11.65,12.2,11.62,12.17,1013404.0,10.9181,11.4335,10.8899,11.4054,1013404.0
2016-01-20 15:30:00,12.17,12.19,11.86,11.9,1211252.0,11.4054,11.4241,11.1149,11.1524,1211252.0
2016-01-21 09:30:00,11.92,12.07,11.74,11.81,421944.0,11.1711,11.3117,11.0024,11.068,421944.0
2016-01-21 10:00:00,11.84,12.21,11.84,12.15,349120.0,11.0961,11.4429,11.0961,11.3866,349120.0
2016-01-21 10:30:00,12.09,12.33,12.09,12.12,258328.0,11.3304,11.5553,11.3304,11.3585,258328.0
2016-01-21 11:00:00,12.13,12.33,12.06,12.16,226876.0,11.3679,11.5553,11.3023,11.396,226876.0
2016-01-21 11:30:00,12.21,12.4,12.19,12.39,164688.0,11.4429,11.6209,11.4241,11.6116,164688.0
2016-01-21 12:00:00,12.39,12.5,12.35,12.43,319656.0,11.6116,11.7147,11.5741,11.6491,319656.0
2016-01-21 12:30:00,12.42,12.45,12.34,12.37,85420.0,11.6397,11.6678,11.5647,11.5928,85420.0
2016-01-21 13:00:00,12.4,12.47,12.24,12.24,93960.0,11.6209,11.6865,11.471,11.471,93960.0
2016-01-21 13:30:00,12.25,12.33,12.18,12.24,269264.0,11.4804,11.5553,11.4148,11.471,269264.0
2016-01-21 14:00:00,12.28,12.28,11.98,12.08,263428.0,11.5085,11.5085,11.2273,11.321,263428.0
2016-01-21 14:30:00,12.11,12.27,12.11,12.27,207300.0,11.3492,11.4991,11.3492,11.4991,207300.0
2016-01-21 15:00:00,12.22,12.24,12.08,12.16,115252.0,11.4523,11.471,11.321,11.396,115252.0
2016-01-21 15:30:00,12.18,12.31,12.13,12.13,286960.0,11.4148,11.5366,11.3679,11.3679,286960.0
2016-01-22 09:30:00,12.67,12.7,12.53,12.69,725888.0,11.874,11.9021,11.7428,11.8927,725888.0
2016-01-22 10:00:00,12.7,12.73,12.64,12.67,435232.0,11.9021,11.9302,11.8459,11.874,435232.0
2016-01-22 10:30:00,12.68,12.7,12.51,12.51,272820.0,11.8834,11.9021,11.724,11.724,272820.0
2016-01-22 11:00:00,12.52,12.53,12.4,12.47,268352.0,11.7334,11.7428,11.6209,11.6865,268352.0
2016-01-22 11:30:00,12.48,12.48,12.36,12.4,157684.0,11.6959,11.6959,11.5835,11.6209,157684.0
2016-01-22 12:00:00,12.41,12.48,12.41,12.45,190144.0,11.6303,11.6959,11.6303,11.6678,190144.0
2016-01-22 12:30:00,12.45,12.52,12.44,12.51,91268.0,11.6678,11.7334,11.6584,11.724,91268.0
2016-01-22 13:00:00,12.51,12.56,12.47,12.53,132536.0,11.724,11.7709,11.6865,11.7428,132536.0
2016-01-22 13:30:00,12.55,12.6,12.52,12.6,81624.0,11.7615,11.8084,11.7334,11.8084,81624.0
2016-01-22 14:00:00,12.6,12.66,12.58,12.58,137720.0,11.8084,11.8646,11.7896,11.7896,137720.0
2016-01-22 14:30:00,12.56,12.6,12.52,12.58,183972.0,11.7709,11.8084,11.7334,11.7896,183972.0
2016-01-22 15:00:00,12.58,12.59,12.49,12.56,79040.0,11.7896,11.799,11.7053,11.7709,79040.0
2016-01-22 15:30:00,12.56,12.63,12.52,12.62,439848.0,11.7709,11.8365,11.7334,11.8271,439848.0
2016-01-25 09:30:00,12.54,12.56,12.39,12.47,281408.0,11.7521,11.7709,11.6116,11.6865,281408.0
2016-01-25 10:00:00,12.47,12.56,12.41,12.49,112088.0,11.6865,11.7709,11.6303,11.7053,112088.0
2016-01-25 10:30:00,12.49,12.53,12.4,12.44,388424.0,11.7053,11.7428,11.6209,11.6584,388424.0
2016-01-25 11:00:00,12.44,12.44,12.34,12.42,473316.0,11.6584,11.6584,11.5647,11.6397,473316.0
2016-01-25 11:30:00,12.4,12.47,12.37,12.43,67720.0,11.6209,11.6865,11.5928,11.6491,67720.0
2016-01-25 12:00:00,12.43,12.47,12.4,12.46,50460.0,11.6491,11.6865,11.6209,11.6772,50460.0
2016-01-25 12:30:00,12.46,12.52,12.43,12.52,57960.0,11.6772,11.7334,11.6491,11.7334,57960.0
2016-01-25 13:00:00,12.52,12.61,12.52,12.55,171748.0,11.7334,11.8177,11.7334,11.7615,171748.0
2016-01-25 13:30:00,12.56,12.57,12.44,12.44,95000.0,11.7709,11.7803,11.6584,11.6584,95000.0
2016-01-25 14:00:00,12.44,12.49,12.41,12.46,127664.0,11.6584,11.7053,11.6303,11.6772,127664.0
2016-01-25 14:30:00,12.47,12.47,12.37,12.4,240432.0,11.6865,11.6865,11.5928,11.6209,240432.0
2016-01-25 15:00:00,12.42,12.43,12.24,12.24,585404.0,11.6397,11.6491,11.471,11.471,585404.0
2016-01-25 15:30:00,12.24,12.27,12.13,12.15,1082436.0,11.471,11.4991,11.3679,11.3866,1082436.0
2016-01-26 09:30:00,12.31,12.5,12.31,12.46,612924.0,11.5366,11.7147,11.5366,11.6772,612924.0
2016-01-26 10:00:00,12.47,12.7,12.47,12.66,409300.0,11.6865,11.9021,11.6865,11.8646,409300.0
2016-01-26 10:30:00,12.66,12.72,12.65,12.67,478256.0,11.8646,11.9208,11.8552,11.874,478256.0
2016-01-26 11:00:00,12.68,12.75,12.67,12.7,202396.0,11.8834,11.949,11.874,11.9021,202396.0
2016-01-26 11:30:00,12.67,12.71,12.64,12.67,118488.0,11.874,11.9115,11.8459,11.874,118488.0
2016-01-26 12:00:00,12.68,12.81,12.68,12.79,128920.0,11.8834,12.0052,11.8834,11.9864,128920.0
2016-01-26 12:30:00,12.8,12.82,12.76,12.79,90212.0,11.9958,12.0146,11.9583,11.9864,90212.0
2016-01-26 13:00:00,12.78,12.82,12.73,12.79,60380.0,11.9771,12.0146,11.9302,11.9864,60380.0
2016-01-26 13:30:00,12.77,12.78,12.73,12.75,52988.0,11.9677,11.9771,11.9302,11.949,52988.0
2016-01-26 14:00:00,12.74,12.75,12.68,12.69,71352.0,11.9396,11.949,11.8834,11.8927,71352.0
2016-01-26 14:30:00,12.69,12.76,12.67,12.72,65368.0,11.8927,11.9583,11.874,11.9208,65368.0
2016-01-26 15:00:00,12.72,12.73,12.63,12.68,74508.0,11.9208,11.9302,11.8365,11.8834,74508.0
2016-01-26 15:30:00,12.68,12.8,12.66,12.79,216960.0,11.8834,11.9958,11.8646,11.9864,216960.0
2016-01-27 09:30:00,12.59,12.59,12.45,12.52,379112.0,11.799,11.799,11.6678,11.7334,379112.0
2016-01-27 10:00:00,12.51,12.51,12.35,12.37,260144.0,11.724,11.724,11.5741,11.5928,260144.0
2016-01-27 10:30:00,12.37,12.55,12.36,12.48,220332.0,11.5928,11.7615,11.5835,11.6959,220332.0
2016-01-27 11:00:00,12.49,12.65,12.47,12.65,161480.0,11.7053,11.8552,11.6865,11.8552,161480.0
2016-01-27 11:30:00,12.65,12.9,12.65,12.85,206088.0,11.8552,12.0895,11.8552,12.0427,206088.0
2016-01-27 12:00:00,12.85,12.94,12.85,12.87,192084.0,12.0427,12.127,12.0427,12.0614,192084.0
2016-01-27 12:30:00,12.87,12.88,12.77,12.77,92184.0,12.0614,12.0708,11.9677,11.9677,92184.0
2016-01-27 13:00:00,12.77,12.84,12.74,12.78,137308.0,11.9677,12.0333,11.9396,11.9771,137308.0
2016-01-27 13:30:00,12.78,12.82,12.74,12.82,96884.0,11.9771,12.0146,11.9396,12.0146,96884.0
2016-01-27 14:00:00,12.83,12.94,12.46,12.62,541480.0,12.0239,12.127,11.6772,11.8271,541480.0
2016-01-27 14:30:00,12.62,12.64,12.33,12.36,293624.0,11.8271,11.8459,11.5553,11.5835,293624.0
2016-01-27 15:00:00,12.36,12.36,12.1,12.2,432420.0,11.5835,11.5835,11.3398,11.4335,432420.0
2016-01-27 15:30:00,12.2,12.31,12.17,12.25,457736.0,11.4335,11.5366,11.4054,11.4804,457736.0
2016-01-28 09:30:00,12.57,12.6,12.43,12.52,409956.0,11.7803,11.8084,11.6491,11.7334,409956.0
2016-01-28 10:00:00,12.53,12.53,12.19,12.19,301212.0,11.7428,11.7428,11.4241,11.4241,301212.0
2016-01-28 10:30:00,12.17,12.27,12.06,12.24,458016.0,11.4054,11.4991,11.3023,11.471,458016.0
2016-01-28 11:00:00,12.26,12.39,12.25,12.3,226944.0,11.4897,11.6116,11.4804,11.5272,226944.0
2016-01-28 11:30:00,12.28,12.3,12.12,12.12,177296.0,11.5085,11.5272,11.3585,11.3585,177296.0
2016-01-28 12:00:00,12.12,12.39,12.12,12.39,102564.0,11.3585,11.6116,11.3585,11.6116,102564.0
2016-01-28 12:30:00,12.37,12.48,12.37,12.41,179596.0,11.5928,11.6959,11.5928,11.6303,179596.0
2016-01-28 13:00:00,12.42,12.48,12.28,12.38,173200.0,11.6397,11.6959,11.5085,11.6022,173200.0
2016-01-28 13:30:00,12.38,12.46,12.35,12.36,172584.0,11.6022,11.6772,11.5741,11.5835,172584.0
2016-01-28 14:00:00,12.35,12.55,12.35,12.55,200832.0,11.5741,11.7615,11.5741,11.7615,200832.0
2016-01-28 14:30:00,12.56,12.6,12.47,12.52,76800.0,11.7709,11.8084,11.6865,11.7334,76800.0
2016-01-28 15:00:00,12.53,12.61,12.49,12.54,187236.0,11.7428,11.8177,11.7053,11.7521,187236.0
2016-01-28 15:30:00,12.53,12.61,12.49,12.55,138444.0,11.7428,11.8177,11.7053,11.7615,138444.0
2016-01-29 09:30:00,12.81,13.0,12.72,12.98,530936.0,12.0052,12.1832,11.9208,12.1645,530936.0
2016-01-29 10:00:00,12.99,13.08,12.96,12.99,393472.0,12.1739,12.2582,12.1458,12.1739,393472.0
2016-01-29 10:30:00,12.97,13.01,12.92,12.97,148472.0,12.1551,12.1926,12.1083,12.1551,148472.0
2016-01-29 11:00:00,12.99,13.06,12.96,12.99,188316.0,12.1739,12.2395,12.1458,12.1739,188316.0
2016-01-29 11:30:00,12.99,13.11,12.95,13.1,150516.0,12.1739,12.2863,12.1364,12.277,150516.0
2016-01-29 12:00:00,13.11,13.18,13.08,13.17,185788.0,12.2863,12.3519,12.2582,12.3426,185788.0
2016-01-29 12:30:00,13.17,13.2,13.15,13.2,97124.0,12.3426,12.3707,12.3238,12.3707,97124.0
2016-01-29 13:00:00,13.19,13.22,13.17,13.19,108860.0,12.3613,12.3894,12.3426,12.3613,108860.0
2016-01-29 13:30:00,13.2,13.27,13.19,13.22,151800.0,12.3707,12.4363,12.3613,12.3894,151800.0
2016-01-29 14:00:00,13.21,13.26,13.18,13.26,347124.0,12.3801,12.4269,12.3519,12.4269,347124.0
2016-01-29 14:30:00,13.25,13.28,13.21,13.23,144092.0,12.4175,12.4457,12.3801,12.3988,144092.0
2016-01-29 15:00:00,13.24,13.32,13.22,13.32,206820.0,12.4082,12.4831,12.3894,12.4831,206820.0
2016-01-29 15:30:00,13.31,13.44,13.3,13.44,397928.0,12.4738,12.5956,12.4644,12.5956,397928.0
2016-02-01 09:30:00,13.18,13.21,13.1,13.14,358552.0,12.3519,12.3801,12.277,12.3145,358552.0
2016-02-01 10:00:00,13.13,13.27,13.06,13.2,299960.0,12.3051,12.4363,12.2395,12.3707,299960.0
2016-02-01 10:30:00,13.2,13.34,13.18,13.31,181388.0,12.3707,12.5019,12.3519,12.4738,181388.0
2016-02-01 11:00:00,13.31,13.34,13.25,13.31,168608.0,12.4738,12.5019,12.4175,12.4738,168608.0
2016-02-01 11:30:00,13.33,13.38,13.3,13.32,233872.0,12.4925,12.5394,12.4644,12.4831,233872.0
2016-02-01 12:00:00,13.33,13.35,13.2,13.21,115124.0,12.4925,12.5113,12.3707,12.3801,115124.0
2016-02-01 12:30:00,13.21,13.24,13.18,13.19,114864.0,12.3801,12.4082,12.3519,12.3613,114864.0
2016-02-01 13:00:00,13.19,13.28,13.18,13.28,106928.0,12.3613,12.4457,12.3519,12.4457,106928.0
2016-02-01 13:30:00,13.26,13.3,13.22,13.3,56572.0,12.4269,12.4644,12.3894,12.4644,56572.0
2016-02-01 14:00:00,13.29,13.34,13.23,13.34,134240.0,12.455,12.5019,12.3988,12.5019,134240.0
2016-02-01 14:30:00,13.35,13.44,13.34,13.44,143596.0,12.5113,12.5956,12.5019,12.5956,143596.0
2016-02-01 15:00:00,13.42,13.56,13.38,13.55,339028.0,12.5769,12.7081,12.5394,12.6987,339028.0
2016-02-01 15:30:00,13.56,13.58,13.4,13.4,398712.0,12.7081,12.7268,12.5581,12.5581,398712.0
2016-02-02 09:30:00,13.0,13.0,12.78,12.82,540044.0,12.1832,12.1832,11.9771,12.0146,540044.0
2016-02-02 10:00:00,12.82,12.88,12.76,12.83,261728.0,12.0146,12.0708,11.9583,12.0239,261728.0
2016-02-02 10:30:00,12.82,12.86,12.78,12.81,205860.0,12.0146,12.052,11.9771,12.0052,205860.0
2016-02-02 11:00:00,12.8,12.93,12.79,12.91,258876.0,11.9958,12.1176,11.9864,12.0989,258876.0
2016-02-02 11:30:00,12.93,12.97,12.83,12.83,114000.0,12.1176,12.1551,12.0239,12.0239,114000.0
2016-02-02 12:00:00,12.83,12.85,12.72,12.77,155736.0,12.0239,12.0427,11.9208,11.9677,155736.0
2016-02-02 12:30:00,12.77,12.85,12.75,12.79,92752.0,11.9677,12.0427,11.949,11.9864,92752.0
2016-02-02 13:00:00,12.78,12.81,12.74,12.8,95492.0,11.9771,12.0052,11.9396,11.9958,95492.0
2016-02-02 13:30:00,12.79,12.79,12.67,12.67,261692.0,11.9864,11.9864,11.874,11.874,261692.0
2016-02-02 14:00:00,12.7,12.74,12.63,12.65,164204.0,11.9021,11.9396,11.8365,11.8552,164204.0
2016-02-02 14:30:00,12.66,12.78,12.65,12.68,241892.0,11.8646,11.9771,11.8552,11.8834,241892.0
2016-02-02 15:00:00,12.67,12.69,12.59,12.67,308164.0,11.874,11.8927,11.799,11.874,308164.0
2016-02-02 15:30:00,12.66,12.75,12.66,12.71,378228.0,11.8646,11.949,11.8646,11.9115,378228.0
2016-02-03 09:30:00,12.96,12.96,12.72,12.76,820396.0,12.1458,12.1458,11.9208,11.9583,820396.0
2016-02-03 10:00:00,12.76,12.76,12.39,12.41,729252.0,11.9583,11.9583,11.6116,11.6303,729252.0
2016-02-03 10:30:00,12.4,12.59,12.24,12.58,617244.0,11.6209,11.799,11.471,11.7896,617244.0
2016-02-03 11:00:00,12.59,12.7,12.4,12.66,493276.0,11.799,11.9021,11.6209,11.8646,493276.0
2016-02-03 11:30:00,12.64,12.8,12.57,12.69,443076.0,11.8459,11.9958,11.7803,11.8927,443076.0
2016-02-03 12:00:00,12.72,12.76,12.64,12.72,276168.0,11.9208,11.9583,11.8459,11.9208,276168.0
2016-02-03 12:30:00,12.69,12.7,12.56,12.7,254668.0,11.8927,11.9021,11.7709,11.9021,254668.0
2016-02-03 13:00:00,12.7,12.74,12.63,12.66,165556.0,11.9021,11.9396,11.8365,11.8646,165556.0
2016-02-03 13:30:00,12.64,12.64,12.53,12.53,131760.0,11.8459,11.8459,11.7428,11.7428,131760.0
2016-02-03 14:00:00,12.53,13.04,12.53,13.0,548496.0,11.7428,12.2207,11.7428,12.1832,548496.0
2016-02-03 14:30:00,12.98,13.17,12.95,13.15,738176.0,12.1645,12.3426,12.1364,12.3238,738176.0
2016-02-03 15:00:00,13.16,13.24,13.03,13.03,531704.0,12.3332,12.4082,12.2114,12.2114,531704.0
2016-02-03 15:30:00,13.03,13.14,12.97,13.13,1057244.0,12.2114,12.3145,12.1551,12.3051,1057244.0
2016-02-04 09:30:00,13.07,13.23,12.97,13.19,440312.0,12.2488,12.3988,12.1551,12.3613,440312.0
2016-02-04 10:00:00,13.19,13.4,13.0,13.36,381144.0,12.3613,12.5581,12.1832,12.5206,381144.0
2016-02-04 10:30:00,13.36,13.5,13.34,13.5,398672.0,12.5206,12.6518,12.5019,12.6518,398672.0
2016-02-04 11:00:00,13.49,13.5,13.22,13.25,270844.0,12.6425,12.6518,12.3894,12.4175,270844.0
2016-02-04 11:30:00,13.21,13.25,13.05,13.12,203528.0,12.3801,12.4175,12.2301,12.2957,203528.0
2016-02-04 12:00:00,13.12,13.33,13.1,13.22,143460.0,12.2957,12.4925,12.277,12.3894,143460.0
2016-02-04 12:30:00,13.22,13.35,13.19,13.28,72452.0,12.3894,12.5113,12.3613,12.4457,72452.0
2016-02-04 13:00:00,13.25,13.38,13.25,13.33,168144.0,12.4175,12.5394,12.4175,12.4925,168144.0
2016-02-04 13:30:00,13.35,13.36,13.18,13.21,60080.0,12.5113,12.5206,12.3519,12.3801,60080.0
2016-02-04 14:00:00,13.2,13.24,13.11,13.15,200408.0,12.3707,12.4082,12.2863,12.3238,200408.0
2016-02-04 14:30:00,13.14,13.25,13.11,13.25,128108.0,12.3145,12.4175,12.2863,12.4175,128108.0
2016-02-04 15:00:00,13.25,13.33,13.16,13.27,168660.0,12.4175,12.4925,12.3332,12.4363,168660.0
2016-02-04 15:30:00,13.26,13.36,13.21,13.34,319608.0,12.4269,12.5206,12.3801,12.5019,319608.0
2016-02-05 09:30:00,13.28,13.31,13.1,13.14,227576.0,12.4457,12.4738,12.277,12.3145,227576.0
2016-02-05 10:00:00,13.16,13.23,12.97,12.97,153816.0,12.3332,12.3988,12.1551,12.1551,153816.0
2016-02-05 10:30:00,12.97,13.12,12.88,12.9,289900.0,12.1551,12.2957,12.0708,12.0895,289900.0
2016-02-05 11:00:00,12.9,12.93,12.77,12.84,324988.0,12.0895,12.1176,11.9677,12.0333,324988.0
2016-02-05 11:30:00,12.85,12.94,12.83,12.92,173672.0,12.0427,12.127,12.0239,12.1083,173672.0
2016-02-05 12:00:00,12.96,12.97,12.84,12.94,180068.0,12.1458,12.1551,12.0333,12.127,180068.0
2016-02-05 12:30:00,12.95,13.02,12.84,12.88,88956.0,12.1364,12.202,12.0333,12.0708,88956.0
2016-02-05 13:00:00,12.88,12.94,12.87,12.94,94328.0,12.0708,12.127,12.0614,12.127,94328.0
2016-02-05 13:30:00,12.91,12.91,12.75,12.81,248560.0,12.0989,12.0989,11.949,12.0052,248560.0
2016-02-05 14:00:00,12.8,12.81,12.68,12.69,404016.0,11.9958,12.0052,11.8834,11.8927,404016.0
2016-02-05 14:30:00,12.71,12.78,12.7,12.71,50100.0,11.9115,11.9771,11.9021,11.9115,50100.0
2016-02-05 15:00:00,12.7,12.8,12.63,12.77,156668.0,11.9021,11.9958,11.8365,11.9677,156668.0
2016-02-05 15:30:00,12.77,12.82,12.68,12.82,234340.0,11.9677,12.0146,11.8834,12.0146,234340.0
2016-02-08 09:30:00,12.35,12.43,12.15,12.18,676360.0,11.5741,11.6491,11.3866,11.4148,676360.0
2016-02-08 10:00:00,12.18,12.25,12.02,12.1,504820.0,11.4148,11.4804,11.2648,11.3398,504820.0
2016-02-08 10:30:00,12.06,12.21,12.06,12.06,332528.0,11.3023,11.4429,11.3023,11.3023,332528.0
2016-02-08 11:00:00,12.07,12.09,11.91,12.04,503508.0,11.3117,11.3304,11.1617,11.2836,503508.0
2016-02-08 11:30:00,12.03,12.06,11.92,12.06,345116.0,11.2742,11.3023,11.1711,11.3023,345116.0
2016-02-08 12:00:00,12.07,12.14,12.06,12.11,303196.0,11.3117,11.3773,11.3023,11.3492,303196.0
2016-02-08 12:30:00,12.13,12.16,12.06,12.07,236588.0,11.3679,11.396,11.3023,11.3117,236588.0
2016-02-08 13:00:00,12.08,12.08,11.95,11.99,197964.0,11.321,11.321,11.1992,11.2367,197964.0
2016-02-08 13:30:00,12.01,12.05,11.9,11.9,232264.0,11.2554,11.2929,11.1524,11.1524,232264.0
2016-02-08 14:00:00,11.93,11.99,11.91,11.95,329020.0,11.1805,11.2367,11.1617,11.1992,329020.0
2016-02-08 14:30:00,11.96,12.06,11.89,12.01,391048.0,11.2086,11.3023,11.143,11.2554,391048.0
2016-02-08 15:00:00,12.01,12.24,11.99,12.21,543244.0,11.2554,11.471,11.2367,11.4429,543244.0
2016-02-08 15:30:00,12.25,12.54,12.25,12.43,766468.0,11.4804,11.7521,11.4804,11.6491,766468.0
2016-02-09 09:30:00,12.0,12.46,12.0,12.37,451996.0,11.2461,11.6772,11.2461,11.5928,451996.0
2016-02-09 10:00:00,12.35,12.5,12.3,12.31,373736.0,11.5741,11.7147,11.5272,11.5366,373736.0
2016-02-09 10:30:00,12.31,12.31,12.15,12.17,277068.0,11.5366,11.5366,11.3866,11.4054,277068.0
2016-02-09 11:00:00,12.19,12.45,12.19,12.43,221908.0,11.4241,11.6678,11.4241,11.6491,221908.0
2016-02-09 11:30:00,12.42,12.44,12.24,12.24,221168.0,11.6397,11.6584,11.471,11.471,221168.0
2016-02-09 12:00:00,12.27,12.32,12.2,12.26,90436.0,11.4991,11.546,11.4335,11.4897,90436.0
2016-02-09 12:30:00,12.25,12.31,12.19,12.21,106156.0,11.4804,11.5366,11.4241,11.4429,106156.0
2016-02-09 13:00:00,12.25,12.25,12.09,12.17,122028.0,11.4804,11.4804,11.3304,11.4054,122028.0
2016-02-09 13:30:00,12.19,12.29,12.13,12.26,112332.0,11.4241,11.5179,11.3679,11.4897,112332.0
2016-02-09 14:00:00,12.28,12.43,12.27,12.3,205304.0,11.5085,11.6491,11.4991,11.5272,205304.0
2016-02-09 14:30:00,12.31,12.51,12.31,12.47,186368.0,11.5366,11.724,11.5366,11.6865,186368.0
2016-02-09 15:00:00,12.48,12.68,12.4,12.44,396436.0,11.6959,11.8834,11.6209,11.6584,396436.0
2016-02-09 15:30:00,12.45,12.53,12.35,12.41,367112.0,11.6678,11.7428,11.5741,11.6303,367112.0
2016-02-10 09:30:00,12.62,12.67,12.5,12.65,333784.0,11.8271,11.874,11.7147,11.8552,333784.0
2016-02-10 10:00:00,12.67,12.75,12.58,12.71,289008.0,11.874,11.949,11.7896,11.9115,289008.0
2016-02-10 10:30:00,12.71,12.88,12.56,12.58,668844.0,11.9115,12.0708,11.7709,11.7896,668844.0
2016-02-10 11:00:00,12.59,12.62,12.47,12.5,345776.0,11.799,11.8271,11.6865,11.7147,345776.0
2016-02-10 11:30:00,12.5,12.53,12.38,12.49,205360.0,11.7147,11.7428,11.6022,11.7053,205360.0
2016-02-10 12:00:00,12.51,12.55,12.4,12.53,104680.0,11.724,11.7615,11.6209,11.7428,104680.0
2016-02-10 12:30:00,12.54,12.62,12.52,12.62,75348.0,11.7521,11.8271,11.7334,11.8271,75348.0
2016-02-10 13:00:00,12.63,12.63,12.47,12.47,135136.0,11.8365,11.8365,11.6865,11.6865,135136.0
2016-02-10 13:30:00,12.49,12.55,12.44,12.47,188824.0,11.7053,11.7615,11.6584,11.6865,188824.0
2016-02-10 14:00:00,12.49,12.56,12.46,12.49,148844.0,11.7053,11.7709,11.6772,11.7053,148844.0
2016-02-10 14:30:00,12.5,12.56,12.39,12.42,210904.0,11.7147,11.7709,11.6116,11.6397,210904.0
2016-02-10 15:00:00,12.41,12.52,12.25,12.27,348432.0,11.6303,11.7334,11.4804,11.4991,348432.0
2016-02-10 15:30:00,12.28,12.3,12.18,12.22,482164.0,11.5085,11.5272,11.4148,11.4523,482164.0
2016-02-11 09:30:00,11.63,11.89,11.6,11.81,794956.0,10.8993,11.143,10.8712,11.068,794956.0
2016-02-11 10:00:00,11.8,11.85,11.65,11.65,301460.0,11.0586,11.1055,10.9181,10.9181,301460.0
2016-02-11 10:30:00,11.66,11.72,11.48,11.51,426952.0,10.9274,10.9837,10.7587,10.7869,426952.0
2016-02-11 11:00:00,11.5,11.55,11.35,11.35,485924.0,10.7775,10.8243,10.6369,10.6369,485924.0
2016-02-11 11:30:00,11.37,11.49,11.3,11.46,367852.0,10.6557,10.7681,10.5901,10.74,367852.0
2016-02-11 12:00:00,11.45,11.51,11.37,11.41,246764.0,10.7306,10.7869,10.6557,10.6931,246764.0
2016-02-11 12:30:00,11.4,11.49,11.34,11.47,389776.0,10.6838,10.7681,10.6275,10.7494,389776.0
2016-02-11 13:00:00,11.47,11.54,11.44,11.49,701168.0,10.7494,10.815,10.7213,10.7681,701168.0
2016-02-11 13:30:00,11.45,11.52,11.38,11.42,404984.0,10.7306,10.7962,10.665,10.7025,404984.0
2016-02-11 14:00:00,11.4,11.45,11.31,11.32,639672.0,10.6838,10.7306,10.5994,10.6088,639672.0
2016-02-11 14:30:00,11.31,11.78,11.26,11.66,1852256.0,10.5994,11.0399,10.5526,10.9274,1852256.0
2016-02-11 15:00:00,11.66,11.68,11.49,11.67,672220.0,10.9274,10.9462,10.7681,10.9368,672220.0
2016-02-11 15:30:00,11.67,11.81,11.6,11.63,764524.0,10.9368,11.068,10.8712,10.8993,764524.0
2016-02-12 09:30:00,11.94,11.94,11.83,11.87,580708.0,11.1898,11.1898,11.0868,11.1242,580708.0
2016-02-12 10:00:00,11.84,11.99,11.8,11.97,404148.0,11.0961,11.2367,11.0586,11.218,404148.0
2016-02-12 10:30:00,12.0,12.03,11.97,11.98,223344.0,11.2461,11.2742,11.218,11.2273,223344.0
2016-02-12 11:00:00,11.99,12.17,11.99,12.14,440848.0,11.2367,11.4054,11.2367,11.3773,440848.0
2016-02-12 11:30:00,12.16,12.19,12.11,12.13,295276.0,11.396,11.4241,11.3492,11.3679,295276.0
2016-02-12 12:00:00,12.13,12.16,12.11,12.15,262540.0,11.3679,11.396,11.3492,11.3866,262540.0
2016-02-12 12:30:00,12.13,12.18,12.13,12.15,63232.0,11.3679,11.4148,11.3679,11.3866,63232.0
2016-02-12 13:00:00,12.15,12.17,12.06,12.09,240240.0,11.3866,11.4054,11.3023,11.3304,240240.0
2016-02-12 13:30:00,12.09,12.14,12.08,12.12,160940.0,11.3304,11.3773,11.321,11.3585,160940.0
2016-02-12 14:00:00,12.12,12.24,12.11,12.24,232320.0,11.3585,11.471,11.3492,11.471,232320.0
2016-02-12 14:30:00,12.22,12.28,12.21,12.26,163748.0,11.4523,11.5085,11.4429,11.4897,163748.0
2016-02-12 15:00:00,12.27,12.31,12.24,12.29,513536.0,11.4991,11.5366,11.471,11.5179,513536.0
2016-02-12 15:30:00,12.29,12.31,12.21,12.31,346304.0,11.5179,11.5366,11.4429,11.5366,346304.0
2016-02-16 09:30:00,12.72,12.75,12.55,12.58,613676.0,11.9208,11.949,11.7615,11.7896,613676.0
2016-02-16 10:00:00,12.58,12.61,12.5,12.53,434324.0,11.7896,11.8177,11.7147,11.7428,434324.0
2016-02-16 10:30:00,12.54,12.63,12.51,12.54,171528.0,11.7521,11.8365,11.724,11.7521,171528.0
2016-02-16 11:00:00,12.53,12.56,12.47,12.56,287852.0,11.7428,11.7709,11.6865,11.7709,287852.0
2016-02-16 11:30:00,12.56,12.69,12.56,12.68,224996.0,11.7709,11.8927,11.7709,11.8834,224996.0
2016-02-16 12:00:00,12.68,12.74,12.68,12.72,303624.0,11.8834,11.9396,11.8834,11.9208,303624.0
2016-02-16 12:30:00,12.74,12.81,12.7,12.79,139216.0,11.9396,12.0052,11.9021,11.9864,139216.0
2016-02-16 13:00:00,12.8,12.85,12.8,12.81,366844.0,11.9958,12.0427,11.9958,12.0052,366844.0
2016-02-16 13:30:00,12.81,12.81,12.78,12.8,66712.0,12.0052,12.0052,11.9771,11.9958,66712.0
2016-02-16 14:00:00,12.81,12.84,12.79,12.84,77180.0,12.0052,12.0333,11.9864,12.0333,77180.0
2016-02-16 14:30:00,12.85,12.85,12.78,12.8,102512.0,12.0427,12.0427,11.9771,11.9958,102512.0
2016-02-16 15:00:00,12.79,12.84,12.75,12.83,396228.0,11.9864,12.0333,11.949,12.0239,396228.0
2016-02-16 15:30:00,12.84,12.85,12.76,12.84,352148.0,12.0333,12.0427,11.9583,12.0333,352148.0
2016-02-17 09:30:00,13.13,13.24,13.11,13.19,383016.0,12.3051,12.4082,12.2863,12.3613,383016.0
2016-02-17 10:00:00,13.21,13.36,13.2,13.36,229036.0,12.3801,12.5206,12.3707,12.5206,229036.0
2016-02-17 10:30:00,13.35,13.4,13.33,13.39,219396.0,12.5113,12.5581,12.4925,12.5487,219396.0
2016-02-17 11:00:00,13.37,13.38,13.34,13.37,119204.0,12.53,12.5394,12.5019,12.53,119204.0
2016-02-17 11:30:00,13.36,13.39,13.34,13.37,51720.0,12.5206,12.5487,12.5019,12.53,51720.0
2016-02-17 12:00:00,13.38,13.44,13.38,13.42,96552.0,12.5394,12.5956,12.5394,12.5769,96552.0
2016-02-17 12:30:00,13.44,13.47,13.43,13.46,152680.0,12.5956,12.6237,12.5862,12.6143,152680.0
2016-02-17 13:00:00,13.46,13.47,13.44,13.46,174292.0,12.6143,12.6237,12.5956,12.6143,174292.0
2016-02-17 13:30:00,13.44,13.44,13.39,13.41,80368.0,12.5956,12.5956,12.5487,12.5675,80368.0
2016-02-17 14:00:00,13.42,13.55,13.39,13.51,233224.0,12.5769,12.6987,12.5487,12.6612,233224.0
2016-02-17 14:30:00,13.5,13.53,13.43,13.45,202260.0,12.6518,12.6799,12.5862,12.605,202260.0
2016-02-17 15:00:00,13.45,13.5,13.43,13.45,177416.0,12.605,12.6518,12.5862,12.605,177416.0
2016-02-17 15:30:00,13.45,13.48,13.4,13.47,423848.0,12.605,12.6331,12.5581,12.6237,423848.0
2016-02-18 09:30:00,13.58,13.6,13.45,13.52,379764.0,12.7268,12.7455,12.605,12.6706,379764.0
2016-02-18 10:00:00,13.49,13.56,13.47,13.56,197052.0,12.6425,12.7081,12.6237,12.7081,197052.0
2016-02-18 10:30:00,13.57,13.59,13.47,13.47,109380.0,12.7174,12.7362,12.6237,12.6237,109380.0
2016-02-18 11:00:00,13.46,13.47,13.34,13.4,545000.0,12.6143,12.6237,12.5019,12.5581,545000.0
2016-02-18 11:30:00,13.41,13.48,13.38,13.48,83612.0,12.5675,12.6331,12.5394,12.6331,83612.0
2016-02-18 12:00:00,13.47,13.5,13.45,13.48,45216.0,12.6237,12.6518,12.605,12.6331,45216.0
2016-02-18 12:30:00,13.45,13.47,13.41,13.41,34028.0,12.605,12.6237,12.5675,12.5675,34028.0
2016-02-18 13:00:00,13.4,13.46,13.38,13.38,58844.0,12.5581,12.6143,12.5394,12.5394,58844.0
2016-02-18 13:30:00,13.4,13.4,13.33,13.38,70852.0,12.5581,12.5581,12.4925,12.5394,70852.0
2016-02-18 14:00:00,13.4,13.47,13.4,13.46,155808.0,12.5581,12.6237,12.5581,12.6143,155808.0
2016-02-18 14:30:00,13.48,13.51,13.45,13.5,149316.0,12.6331,12.6612,12.605,12.6518,149316.0
2016-02-18 15:00:00,13.5,13.5,13.4,13.41,89232.0,12.6518,12.6518,12.5581,12.5675,89232.0
2016-02-18 15:30:00,13.4,13.44,13.31,13.36,318664.0,12.5581,12.5956,12.4738,12.5206,318664.0
2016-02-19 09:30:00,13.19,13.3,13.09,13.18,727480.0,12.3613,12.4644,12.2676,12.3519,727480.0
2016-02-19 10:00:00,13.14,13.27,13.05,13.21,230140.0,12.3145,12.4363,12.2301,12.3801,230140.0
2016-02-19 10:30:00,13.2,13.29,13.2,13.21,93648.0,12.3707,12.455,12.3707,12.3801,93648.0
2016-02-19 11:00:00,13.2,13.31,13.15,13.3,164312.0,12.3707,12.4738,12.3238,12.4644,164312.0
2016-02-19 11:30:00,13.3,13.34,13.27,13.27,172524.0,12.4644,12.5019,12.4363,12.4363,172524.0
2016-02-19 12:00:00,13.28,13.28,13.23,13.25,33128.0,12.4457,12.4457,12.3988,12.4175,33128.0
2016-02-19 12:30:00,13.24,13.29,13.24,13.24,50880.0,12.4082,12.455,12.4082,12.4082,50880.0
2016-02-19 13:00:00,13.27,13.27,13.23,13.25,15920.0,12.4363,12.4363,12.3988,12.4175,15920.0
2016-02-19 13:30:00,13.27,13.28,13.24,13.27,30000.0,12.4363,12.4457,12.4082,12.4363,30000.0
2016-02-19 14:00:00,13.27,13.32,13.25,13.26,118224.0,12.4363,12.4831,12.4175,12.4269,118224.0
2016-02-19 14:30:00,13.26,13.27,13.21,13.22,30132.0,12.4269,12.4363,12.3801,12.3894,30132.0
2016-02-19 15:00:00,13.24,13.29,13.24,13.29,52120.0,12.4082,12.455,12.4082,12.455,52120.0
2016-02-19 15:30:00,13.29,13.33,13.28,13.32,122032.0,12.455,12.4925,12.4457,12.4831,122032.0
2016-02-22 09:30:00,13.72,13.85,13.68,13.81,496880.0,12.858,12.9798,12.8205,12.9424,496880.0
2016-02-22 10:00:00,13.83,13.88,13.81,13.83,128088.0,12.9611,13.008,12.9424,12.9611,128088.0
2016-02-22 10:30:00,13.83,13.86,13.77,13.8,143780.0,12.9611,12.9892,12.9049,12.933,143780.0
2016-02-22 11:00:00,13.79,13.86,13.77,13.85,118808.0,12.9236,12.9892,12.9049,12.9798,118808.0
2016-02-22 11:30:00,13.83,13.85,13.81,13.85,45456.0,12.9611,12.9798,12.9424,12.9798,45456.0
2016-02-22 12:00:00,13.85,13.86,13.85,13.86,20400.0,12.9798,12.9892,12.9798,12.9892,20400.0
2016-02-22 12:30:00,13.86,13.9,13.84,13.85,58568.0,12.9892,13.0267,12.9705,12.9798,58568.0
2016-02-22 13:00:00,13.84,13.92,13.83,13.9,65528.0,12.9705,13.0454,12.9611,13.0267,65528.0
2016-02-22 13:30:00,13.91,13.99,13.91,13.97,104460.0,13.0361,13.111,13.0361,13.0923,104460.0
2016-02-22 14:00:00,13.97,13.97,13.89,13.89,55268.0,13.0923,13.0923,13.0173,13.0173,55268.0
2016-02-22 14:30:00,13.88,13.88,13.85,13.87,72832.0,13.008,13.008,12.9798,12.9986,72832.0
2016-02-22 15:00:00,13.88,13.88,13.82,13.85,171680.0,13.008,13.008,12.9517,12.9798,171680.0
2016-02-22 15:30:00,13.86,13.9,13.85,13.88,199852.0,12.9892,13.0267,12.9798,13.008,199852.0
2016-02-23 09:30:00,13.79,13.84,13.71,13.75,154200.0,12.9236,12.9705,12.8486,12.8861,154200.0
2016-02-23 10:00:00,13.76,13.77,13.6,13.64,318552.0,12.8955,12.9049,12.7455,12.783,318552.0
2016-02-23 10:30:00,13.65,13.66,13.49,13.51,210300.0,12.7924,12.8018,12.6425,12.6612,210300.0
2016-02-23 11:00:00,13.52,13.53,13.43,13.44,134020.0,12.6706,12.6799,12.5862,12.5956,134020.0
2016-02-23 11:30:00,13.46,13.55,13.4,13.49,161960.0,12.6143,12.6987,12.5581,12.6425,161960.0
2016-02-23 12:00:00,13.48,13.5,13.45,13.48,17496.0,12.6331,12.6518,12.605,12.6331,17496.0
2016-02-23 12:30:00,13.48,13.52,13.46,13.5,28556.0,12.6331,12.6706,12.6143,12.6518,28556.0
2016-02-23 13:00:00,13.51,13.51,13.46,13.48,29480.0,12.6612,12.6612,12.6143,12.6331,29480.0
2016-02-23 13:30:00,13.47,13.47,13.39,13.44,73008.0,12.6237,12.6237,12.5487,12.5956,73008.0
2016-02-23 14:00:00,13.45,13.52,13.44,13.47,57344.0,12.605,12.6706,12.5956,12.6237,57344.0
2016-02-23 14:30:00,13.47,13.48,13.42,13.43,45208.0,12.6237,12.6331,12.5769,12.5862,45208.0
2016-02-23 15:00:00,13.42,13.42,13.36,13.38,83868.0,12.5769,12.5769,12.5206,12.5394,83868.0
2016-02-23 15:30:00,13.39,13.51,13.39,13.42,1173392.0,12.5487,12.6612,12.5487,12.5769,1173392.0
2016-02-24 09:30:00,13.03,13.05,12.83,12.86,478236.0,12.2114,12.2301,12.0239,12.052,478236.0
2016-02-24 10:00:00,12.85,12.9,12.79,12.83,176452.0,12.0427,12.0895,11.9864,12.0239,176452.0
2016-02-24 10:30:00,12.83,12.97,12.76,12.94,285684.0,12.0239,12.1551,11.9583,12.127,285684.0
2016-02-24 11:00:00,12.95,12.95,12.83,12.87,336892.0,12.1364,12.1364,12.0239,12.0614,336892.0
2016-02-24 11:30:00,12.88,13.11,12.88,13.1,255700.0,12.0708,12.2863,12.0708,12.277,255700.0
2016-02-24 12:00:00,13.11,13.21,13.08,13.08,265216.0,12.2863,12.3801,12.2582,12.2582,265216.0
2016-02-24 12:30:00,13.09,13.14,13.02,13.13,130672.0,12.2676,12.3145,12.202,12.3051,130672.0
2016-02-24 13:00:00,13.12,13.21,13.1,13.14,164492.0,12.2957,12.3801,12.277,12.3145,164492.0
2016-02-24 13:30:00,13.15,13.18,13.09,13.14,45188.0,12.3238,12.3519,12.2676,12.3145,45188.0
2016-02-24 14:00:00,13.12,13.4,13.1,13.36,352784.0,12.2957,12.5581,12.277,12.5206,352784.0
2016-02-24 14:30:00,13.35,13.42,13.34,13.36,81412.0,12.5113,12.5769,12.5019,12.5206,81412.0
2016-02-24 15:00:00,13.39,13.61,13.38,13.56,391256.0,12.5487,12.7549,12.5394,12.7081,391256.0
2016-02-24 15:30:00,13.58,13.6,13.48,13.55,390296.0,12.7268,12.7455,12.6331,12.6987,390296.0
2016-02-25 09:30:00,13.65,13.74,13.56,13.59,237596.0,12.7924,12.8768,12.7081,12.7362,237596.0
2016-02-25 10:00:00,13.56,13.63,13.48,13.63,266476.0,12.7081,12.7737,12.6331,12.7737,266476.0
2016-02-25 10:30:00,13.63,13.66,13.56,13.56,76748.0,12.7737,12.8018,12.7081,12.7081,76748.0
2016-02-25 11:00:00,13.55,13.62,13.52,13.62,28780.0,12.6987,12.7643,12.6706,12.7643,28780.0
2016-02-25 11:30:00,13.62,13.71,13.59,13.7,63676.0,12.7643,12.8486,12.7362,12.8393,63676.0
2016-02-25 12:00:00,13.69,13.72,13.66,13.69,53512.0,12.8299,12.858,12.8018,12.8299,53512.0
2016-02-25 12:30:00,13.68,13.71,13.64,13.7,42600.0,12.8205,12.8486,12.783,12.8393,42600.0
2016-02-25 13:00:00,13.7,13.79,13.69,13.79,91768.0,12.8393,12.9236,12.8299,12.9236,91768.0
2016-02-25 13:30:00,13.79,13.91,13.79,13.91,184196.0,12.9236,13.0361,12.9236,13.0361,184196.0
2016-02-25 14:00:00,13.88,13.94,13.86,13.88,221172.0,13.008,13.0642,12.9892,13.008,221172.0
2016-02-25 14:30:00,13.9,13.9,13.85,13.86,50132.0,13.0267,13.0267,12.9798,12.9892,50132.0
2016-02-25 15:00:00,13.85,13.97,13.85,13.9,115136.0,12.9798,13.0923,12.9798,13.0267,115136.0
2016-02-25 15:30:00,13.92,14.08,13.91,14.08,482208.0,13.0454,13.1954,13.0361,13.1954,482208.0
2016-02-26 09:30:00,14.33,14.36,14.19,14.19,607420.0,13.4297,13.4578,13.2985,13.2985,607420.0
2016-02-26 10:00:00,14.19,14.19,14.06,14.12,389404.0,13.2985,13.2985,13.1766,13.2329,389404.0
2016-02-26 10:30:00,14.13,14.22,14.13,14.21,168516.0,13.2423,13.3266,13.2423,13.3172,168516.0
2016-02-26 11:00:00,14.22,14.23,14.08,14.09,264188.0,13.3266,13.336,13.1954,13.2048,264188.0
2016-02-26 11:30:00,14.07,14.12,14.04,14.11,163484.0,13.186,13.2329,13.1579,13.2235,163484.0
2016-02-26 12:00:00,14.09,14.14,14.0,14.11,322184.0,13.2048,13.2516,13.1204,13.2235,322184.0
2016-02-26 12:30:00,14.12,14.19,14.08,14.15,80048.0,13.2329,13.2985,13.1954,13.261,80048.0
2016-02-26 13:00:00,14.16,14.19,14.12,14.12,50248.0,13.2704,13.2985,13.2329,13.2329,50248.0
2016-02-26 13:30:00,14.1,14.13,13.99,14.03,107792.0,13.2141,13.2423,13.111,13.1485,107792.0
2016-02-26 14:00:00,14.04,14.05,13.99,14.04,75360.0,13.1579,13.1673,13.111,13.1579,75360.0
2016-02-26 14:30:00,14.03,14.03,13.9,13.92,172080.0,13.1485,13.1485,13.0267,13.0454,172080.0
2016-02-26 15:00:00,13.9,14.02,13.9,13.95,144976.0,13.0267,13.1392,13.0267,13.0736,144976.0
2016-02-26 15:30:00,13.96,14.0,13.93,13.93,376212.0,13.0829,13.1204,13.0548,13.0548,376212.0
2016-02-29 09:30:00,13.92,14.02,13.88,13.96,282160.0,13.0454,13.1392,13.008,13.0829,282160.0
2016-02-29 10:00:00,13.94,13.96,13.86,13.9,186024.0,13.0642,13.0829,12.9892,13.0267,186024.0
2016-02-29 10:30:00,13.93,13.97,13.85,13.97,99224.0,13.0548,13.0923,12.9798,13.0923,99224.0
2016-02-29 11:00:00,13.99,14.09,13.98,14.06,123096.0,13.111,13.2048,13.1017,13.1766,123096.0
2016-02-29 11:30:00,14.03,14.17,14.03,14.12,112296.0,13.1485,13.2797,13.1485,13.2329,112296.0
2016-02-29 12:00:00,14.1,14.13,14.06,14.06,14496.0,13.2141,13.2423,13.1766,13.1766,14496.0
2016-02-29 12:30:00,14.08,14.09,14.05,14.09,36000.0,13.1954,13.2048,13.1673,13.2048,36000.0
2016-02-29 13:00:00,14.1,14.1,14.03,14.03,28460.0,13.2141,13.2141,13.1485,13.1485,28460.0
2016-02-29 13:30:00,14.0,14.03,13.98,14.02,85024.0,13.1204,13.1485,13.1017,13.1392,85024.0
2016-02-29 14:00:00,14.04,14.04,13.84,13.9,71428.0,13.1579,13.1579,12.9705,13.0267,71428.0
2016-02-29 14:30:00,13.89,13.89,13.77,13.8,89668.0,13.0173,13.0173,12.9049,12.933,89668.0
2016-02-29 15:00:00,13.77,13.77,13.65,13.76,141188.0,12.9049,12.9049,12.7924,12.8955,141188.0
2016-02-29 15:30:00,13.73,13.77,13.63,13.64,121980.0,12.8674,12.9049,12.7737,12.783,121980.0
2016-03-01 09:30:00,13.88,13.96,13.8,13.89,452080.0,13.008,13.0829,12.933,13.0173,452080.0
2016-03-01 10:00:00,13.89,14.1,13.89,14.08,373252.0,13.0173,13.2141,13.0173,13.1954,373252.0
2016-03-01 10:30:00,14.08,14.14,14.04,14.06,289320.0,13.1954,13.2516,13.1579,13.1766,289320.0
2016-03-01 11:00:00,14.06,14.19,14.06,14.19,155444.0,13.1766,13.2985,13.1766,13.2985,155444.0
2016-03-01 11:30:00,14.19,14.28,14.18,14.28,196160.0,13.2985,13.3828,13.2891,13.3828,196160.0
2016-03-01 12:00:00,14.27,14.38,14.27,14.33,334468.0,13.3735,13.4765,13.3735,13.4297,334468.0
2016-03-01 12:30:00,14.35,14.4,14.31,14.4,57652.0,13.4484,13.4953,13.4109,13.4953,57652.0
2016-03-01 13:00:00,14.36,14.43,14.35,14.42,90800.0,13.4578,13.5234,13.4484,13.514,90800.0
2016-03-01 13:30:00,14.43,14.47,14.4,14.44,165164.0,13.5234,13.5609,13.4953,13.5328,165164.0
2016-03-01 14:00:00,14.42,14.46,14.37,14.4,119476.0,13.514,13.5515,13.4672,13.4953,119476.0
2016-03-01 14:30:00,14.41,14.48,14.38,14.48,107624.0,13.5047,13.5703,13.4765,13.5703,107624.0
2016-03-01 15:00:00,14.47,14.51,14.43,14.44,167520.0,13.5609,13.5984,13.5234,13.5328,167520.0
2016-03-01 15:30:00,14.44,14.49,14.4,14.48,744504.0,13.5328,13.5796,13.4953,13.5703,744504.0
2016-03-02 09:30:00,14.34,14.45,14.31,14.36,376832.0,13.4391,13.5421,13.4109,13.4578,376832.0
2016-03-02 10:00:00,14.35,14.48,14.34,14.37,268960.0,13.4484,13.5703,13.4391,13.4672,268960.0
2016-03-02 10:30:00,14.36,14.46,14.24,14.45,371500.0,13.4578,13.5515,13.3453,13.5421,371500.0
2016-03-02 11:00:00,14.44,14.54,14.44,14.5,231360.0,13.5328,13.6265,13.5328,13.589,231360.0
2016-03-02 11:30:00,14.53,14.55,14.4,14.4,90496.0,13.6171,13.6359,13.4953,13.4953,90496.0
2016-03-02 12:00:00,14.39,14.42,14.36,14.4,66352.0,13.4859,13.514,13.4578,13.4953,66352.0
2016-03-02 12:30:00,14.38,14.49,14.38,14.47,38324.0,13.4765,13.5796,13.4765,13.5609,38324.0
2016-03-02 13:00:00,14.48,14.48,14.43,14.47,25872.0,13.5703,13.5703,13.5234,13.5609,25872.0
2016-03-02 13:30:00,14.48,14.51,14.44,14.44,58248.0,13.5703,13.5984,13.5328,13.5328,58248.0
2016-03-02 14:00:00,14.43,14.46,14.38,14.45,85708.0,13.5234,13.5515,13.4765,13.5421,85708.0
2016-03-02 14:30:00,14.45,14.54,14.45,14.5,84520.0,13.5421,13.6265,13.5421,13.589,84520.0
2016-03-02 15:00:00,14.47,14.54,14.44,14.5,49772.0,13.5609,13.6265,13.5328,13.589,49772.0
2016-03-02 15:30:00,14.5,14.59,14.47,14.58,203288.0,13.589,13.6734,13.5609,13.664,203288.0
2016-03-03 09:30:00,14.55,14.56,14.42,14.47,822128.0,13.6359,13.6452,13.514,13.5609,822128.0
2016-03-03 10:00:00,14.47,14.52,14.41,14.52,206040.0,13.5609,13.6077,13.5047,13.6077,206040.0
2016-03-03 10:30:00,14.52,14.58,14.5,14.54,193364.0,13.6077,13.664,13.589,13.6265,193364.0
2016-03-03 11:00:00,14.55,14.55,14.39,14.4,202624.0,13.6359,13.6359,13.4859,13.4953,202624.0
2016-03-03 11:30:00,14.39,14.47,14.39,14.46,132396.0,13.4859,13.5609,13.4859,13.5515,132396.0
2016-03-03 12:00:00,14.46,14.47,14.41,14.41,74600.0,13.5515,13.5609,13.5047,13.5047,74600.0
2016-03-03 12:30:00,14.4,14.49,14.4,14.48,90368.0,13.4953,13.5796,13.4953,13.5703,90368.0
2016-03-03 13:00:00,14.49,14.55,14.49,14.52,145800.0,13.5796,13.6359,13.5796,13.6077,145800.0
2016-03-03 13:30:00,14.53,14.6,14.53,14.57,149064.0,13.6171,13.6827,13.6171,13.6546,149064.0
2016-03-03 14:00:00,14.58,14.61,14.54,14.57,179908.0,13.664,13.6921,13.6265,13.6546,179908.0
2016-03-03 14:30:00,14.57,14.66,14.54,14.63,193520.0,13.6546,13.739,13.6265,13.7108,193520.0
2016-03-03 15:00:00,14.63,14.67,14.59,14.64,191176.0,13.7108,13.7483,13.6734,13.7202,191176.0
2016-03-03 15:30:00,14.63,14.71,14.63,14.71,686448.0,13.7108,13.7858,13.7108,13.7858,686448.0
2016-03-04 09:30:00,14.77,14.79,14.6,14.64,603364.0,13.842,13.8608,13.6827,13.7202,603364.0
2016-03-04 10:00:00,14.65,14.74,14.6,14.71,287640.0,13.7296,13.8139,13.6827,13.7858,287640.0
2016-03-04 10:30:00,14.72,14.85,14.7,14.82,259716.0,13.7952,13.917,13.7764,13.8889,259716.0
2016-03-04 11:00:00,14.83,14.96,14.83,14.89,289916.0,13.8983,14.0201,13.8983,13.9545,289916.0
2016-03-04 11:30:00,14.88,14.92,14.83,14.9,165584.0,13.9451,13.9826,13.8983,13.9639,165584.0
2016-03-04 12:00:00,14.9,14.93,14.86,14.88,137132.0,13.9639,13.992,13.9264,13.9451,137132.0
2016-03-04 12:30:00,14.88,14.96,14.87,14.92,150628.0,13.9451,14.0201,13.9358,13.9826,150628.0
2016-03-04 13:00:00,14.91,14.95,14.87,14.94,160444.0,13.9732,14.0107,13.9358,14.0014,160444.0
2016-03-04 13:30:00,14.94,15.02,14.91,15.01,345188.0,14.0014,14.0763,13.9732,14.067,345188.0
2016-03-04 14:00:00,15.01,15.01,14.85,14.87,326816.0,14.067,14.067,13.917,13.9358,326816.0
2016-03-04 14:30:00,14.87,14.88,14.74,14.78,294736.0,13.9358,13.9451,13.8139,13.8514,294736.0
2016-03-04 15:00:00,14.79,14.86,14.71,14.85,247320.0,13.8608,13.9264,13.7858,13.917,247320.0
2016-03-04 15:30:00,14.86,14.9,14.84,14.86,238436.0,13.9264,13.9639,13.9076,13.9264,238436.0
2016-03-07 09:30:00,14.7,14.83,14.69,14.77,234992.0,13.7764,13.8983,13.7671,13.842,234992.0
2016-03-07 10:00:00,14.77,14.92,14.77,14.87,153180.0,13.842,13.9826,13.842,13.9358,153180.0
2016-03-07 10:30:00,14.91,14.99,14.88,14.88,164724.0,13.9732,14.0482,13.9451,13.9451,164724.0
2016-03-07 11:00:00,14.94,14.97,14.88,14.95,69212.0,14.0014,14.0295,13.9451,14.0107,69212.0
2016-03-07 11:30:00,14.95,15.06,14.95,15.01,195204.0,14.0107,14.1138,14.0107,14.067,195204.0
2016-03-07 12:00:00,15.01,15.05,14.98,15.03,140228.0,14.067,14.1045,14.0388,14.0857,140228.0
2016-03-07 12:30:00,15.03,15.07,15.02,15.05,111404.0,14.0857,14.1232,14.0763,14.1045,111404.0
2016-03-07 13:00:00,15.06,15.12,15.02,15.04,132372.0,14.1138,14.1701,14.0763,14.0951,132372.0
2016-03-07 13:30:00,15.02,15.03,14.97,15.02,89916.0,14.0763,14.0857,14.0295,14.0763,89916.0
2016-03-07 14:00:00,15.02,15.05,14.94,14.94,82376.0,14.0763,14.1045,14.0014,14.0014,82376.0
2016-03-07 14:30:00,14.94,14.94,14.86,14.9,207500.0,14.0014,14.0014,13.9264,13.9639,207500.0
2016-03-07 15:00:00,14.89,15.01,14.82,15.0,177532.0,13.9545,14.067,13.8889,14.0576,177532.0
2016-03-07 15:30:00,14.99,15.07,14.97,15.04,166280.0,14.0482,14.1232,14.0295,14.0951,166280.0
2016-03-08 09:30:00,14.78,14.87,14.73,14.8,444056.0,13.8514,13.9358,13.8046,13.8702,444056.0
2016-03-08 10:00:00,14.79,14.86,14.71,14.71,206600.0,13.8608,13.9264,13.7858,13.7858,206600.0
2016-03-08 10:30:00,14.7,14.8,14.67,14.69,169296.0,13.7764,13.8702,13.7483,13.7671,169296.0
2016-03-08 11:00:00,14.7,14.86,14.7,14.84,105392.0,13.7764,13.9264,13.7764,13.9076,105392.0
2016-03-08 11:30:00,14.85,14.92,14.81,14.89,159704.0,13.917,13.9826,13.8795,13.9545,159704.0
2016-03-08 12:00:00,14.88,15.0,14.86,14.97,132200.0,13.9451,14.0576,13.9264,14.0295,132200.0
2016-03-08 12:30:00,14.99,15.0,14.93,14.98,77200.0,14.0482,14.0576,13.992,14.0388,77200.0
2016-03-08 13:00:00,14.97,15.02,14.94,15.01,36588.0,14.0295,14.0763,14.0014,14.067,36588.0
2016-03-08 13:30:00,15.0,15.05,14.97,15.0,26184.0,14.0576,14.1045,14.0295,14.0576,26184.0
2016-03-08 14:00:00,14.99,15.07,14.94,14.95,44392.0,14.0482,14.1232,14.0014,14.0107,44392.0
2016-03-08 14:30:00,14.96,14.97,14.89,14.92,79304.0,14.0201,14.0295,13.9545,13.9826,79304.0
2016-03-08 15:00:00,14.92,14.92,14.8,14.8,104952.0,13.9826,13.9826,13.8702,13.8702,104952.0
2016-03-08 15:30:00,14.81,14.86,14.74,14.79,362824.0,13.8795,13.9264,13.8139,13.8608,362824.0
2016-03-09 09:30:00,14.97,15.04,14.9,14.95,434972.0,14.0295,14.0951,13.9639,14.0107,434972.0
2016-03-09 10:00:00,14.95,14.98,14.85,14.88,356456.0,14.0107,14.0388,13.917,13.9451,356456.0
2016-03-09 10:30:00,14.9,15.01,14.75,14.82,277244.0,13.9639,14.067,13.8233,13.8889,277244.0
2016-03-09 11:00:00,14.81,14.97,14.81,14.96,175508.0,13.8795,14.0295,13.8795,14.0201,175508.0
2016-03-09 11:30:00,15.0,15.02,14.93,15.01,157492.0,14.0576,14.0763,13.992,14.067,157492.0
2016-03-09 12:00:00,15.0,15.0,14.95,14.96,46784.0,14.0576,14.0576,14.0107,14.0201,46784.0
2016-03-09 12:30:00,14.97,14.97,14.86,14.86,41600.0,14.0295,14.0295,13.9264,13.9264,41600.0
2016-03-09 13:00:00,14.85,14.86,14.79,14.81,72664.0,13.917,13.9264,13.8608,13.8795,72664.0
2016-03-09 13:30:00,14.82,14.92,14.82,14.9,104336.0,13.8889,13.9826,13.8889,13.9639,104336.0
2016-03-09 14:00:00,14.9,14.94,14.87,14.91,60800.0,13.9639,14.0014,13.9358,13.9732,60800.0
2016-03-09 14:30:00,14.9,14.9,14.85,14.86,76800.0,13.9639,13.9639,13.917,13.9264,76800.0
2016-03-09 15:00:00,14.86,14.88,14.78,14.83,140096.0,13.9264,13.9451,13.8514,13.8983,140096.0
2016-03-09 15:30:00,14.83,14.88,14.81,14.88,341172.0,13.8983,13.9451,13.8795,13.9451,341172.0
2016-03-10 09:30:00,15.04,15.2,14.93,15.17,671140.0,14.0951,14.245,13.992,14.2169,671140.0
2016-03-10 10:00:00,15.17,15.23,15.02,15.03,351516.0,14.2169,14.2731,14.0763,14.0857,351516.0
2016-03-10 10:30:00,15.0,15.0,14.77,14.78,343068.0,14.0576,14.0576,13.842,13.8514,343068.0
2016-03-10 11:00:00,14.79,14.79,14.56,14.62,387936.0,13.8608,13.8608,13.6452,13.7015,387936.0
2016-03-10 11:30:00,14.63,14.7,14.52,14.66,308296.0,13.7108,13.7764,13.6077,13.739,308296.0
2016-03-10 12:00:00,14.66,14.73,14.57,14.61,190996.0,13.739,13.8046,13.6546,13.6921,190996.0
2016-03-10 12:30:00,14.6,14.6,14.45,14.53,325948.0,13.6827,13.6827,13.5421,13.6171,325948.0
2016-03-10 13:00:00,14.52,14.61,14.43,14.59,144696.0,13.6077,13.6921,13.5234,13.6734,144696.0
2016-03-10 13:30:00,14.58,14.62,14.54,14.56,110884.0,13.664,13.7015,13.6265,13.6452,110884.0
2016-03-10 14:00:00,14.55,14.65,14.49,14.64,143132.0,13.6359,13.7296,13.5796,13.7202,143132.0
2016-03-10 14:30:00,14.66,14.83,14.61,14.74,179304.0,13.739,13.8983,13.6921,13.8139,179304.0
2016-03-10 15:00:00,14.75,14.93,14.71,14.9,395492.0,13.8233,13.992,13.7858,13.9639,395492.0
2016-03-10 15:30:00,14.9,14.91,14.77,14.87,323872.0,13.9639,13.9732,13.842,13.9358,323872.0
2016-03-11 09:30:00,15.25,15.39,15.22,15.35,469780.0,14.2919,14.4231,14.2638,14.3856,469780.0
2016-03-11 10:00:00,15.35,15.38,15.27,15.33,324388.0,14.3856,14.4137,14.3106,14.3669,324388.0
2016-03-11 10:30:00,15.33,15.42,15.33,15.35,489600.0,14.3669,14.4512,14.3669,14.3856,489600.0
2016-03-11 11:00:00,15.35,15.47,15.34,15.46,225760.0,14.3856,14.4981,14.3762,14.4887,225760.0
2016-03-11 11:30:00,15.46,15.48,15.43,15.46,251000.0,14.4887,14.5074,14.4606,14.4887,251000.0
2016-03-11 12:00:00,15.46,15.48,15.44,15.46,167112.0,14.4887,14.5074,14.4699,14.4887,167112.0
2016-03-11 12:30:00,15.46,15.48,15.4,15.41,155240.0,14.4887,14.5074,14.4325,14.4418,155240.0
2016-03-11 13:00:00,15.41,15.41,15.35,15.39,203524.0,14.4418,14.4418,14.3856,14.4231,203524.0
2016-03-11 13:30:00,15.39,15.43,15.34,15.4,103312.0,14.4231,14.4606,14.3762,14.4325,103312.0
2016-03-11 14:00:00,15.42,15.43,15.37,15.38,82000.0,14.4512,14.4606,14.4043,14.4137,82000.0
2016-03-11 14:30:00,15.38,15.4,15.33,15.36,120624.0,14.4137,14.4325,14.3669,14.395,120624.0
2016-03-11 15:00:00,15.35,15.45,15.35,15.44,148996.0,14.3856,14.4793,14.3856,14.4699,148996.0
2016-03-11 15:30:00,15.43,15.46,15.4,15.45,308500.0,14.4606,14.4887,14.4325,14.4793,308500.0
2016-03-14 09:30:00,15.32,15.41,15.28,15.32,202992.0,14.3575,14.4418,14.32,14.3575,202992.0
2016-03-14 10:00:00,15.32,15.41,15.32,15.39,138904.0,14.3575,14.4418,14.3575,14.4231,138904.0
2016-03-14 10:30:00,15.4,15.49,15.4,15.41,244480.0,14.4325,14.5168,14.4325,14.4418,244480.0
2016-03-14 11:00:00,15.41,15.49,15.4,15.45,107228.0,14.4418,14.5168,14.4325,14.4793,107228.0
2016-03-14 11:30:00,15.45,15.47,15.4,15.42,91648.0,14.4793,14.4981,14.4325,14.4512,91648.0
2016-03-14 12:00:00,15.42,15.51,15.4,15.48,73060.0,14.4512,14.5355,14.4325,14.5074,73060.0
2016-03-14 12:30:00,15.49,15.55,15.49,15.54,74720.0,14.5168,14.573,14.5168,14.5637,74720.0
2016-03-14 13:00:00,15.54,15.56,15.52,15.54,108632.0,14.5637,14.5824,14.5449,14.5637,108632.0
2016-03-14 13:30:00,15.53,15.56,15.53,15.53,62260.0,14.5543,14.5824,14.5543,14.5543,62260.0
2016-03-14 14:00:00,15.53,15.55,15.49,15.54,107064.0,14.5543,14.573,14.5168,14.5637,107064.0
2016-03-14 14:30:00,15.55,15.61,15.55,15.57,56732.0,14.573,14.6293,14.573,14.5918,56732.0
2016-03-14 15:00:00,15.58,15.63,15.56,15.61,93944.0,14.6012,14.648,14.5824,14.6293,93944.0
2016-03-14 15:30:00,15.62,15.62,15.5,15.5,216912.0,14.6386,14.6386,14.5262,14.5262,216912.0
2016-03-15 09:30:00,15.27,15.34,15.2,15.28,357380.0,14.3106,14.3762,14.245,14.32,357380.0
2016-03-15 10:00:00,15.28,15.44,15.26,15.44,187696.0,14.32,14.4699,14.3013,14.4699,187696.0
2016-03-15 10:30:00,15.44,15.49,15.41,15.43,182232.0,14.4699,14.5168,14.4418,14.4606,182232.0
2016-03-15 11:00:00,15.43,15.46,15.39,15.46,44100.0,14.4606,14.4887,14.4231,14.4887,44100.0
2016-03-15 11:30:00,15.47,15.47,15.42,15.43,42836.0,14.4981,14.4981,14.4512,14.4606,42836.0
2016-03-15 12:00:00,15.43,15.43,15.38,15.43,49168.0,14.4606,14.4606,14.4137,14.4606,49168.0
2016-03-15 12:30:00,15.44,15.44,15.38,15.4,127400.0,14.4699,14.4699,14.4137,14.4325,127400.0
2016-03-15 13:00:00,15.4,15.47,15.39,15.47,141384.0,14.4325,14.4981,14.4231,14.4981,141384.0
2016-03-15 13:30:00,15.47,15.51,15.46,15.5,106356.0,14.4981,14.5355,14.4887,14.5262,106356.0
2016-03-15 14:00:00,15.5,15.53,15.46,15.49,120680.0,14.5262,14.5543,14.4887,14.5168,120680.0
2016-03-15 14:30:00,15.5,15.53,15.46,15.47,115404.0,14.5262,14.5543,14.4887,14.4981,115404.0
2016-03-15 15:00:00,15.49,15.55,15.47,15.54,90912.0,14.5168,14.573,14.4981,14.5637,90912.0
2016-03-15 15:30:00,15.53,15.56,15.49,15.56,212176.0,14.5543,14.5824,14.5168,14.5824,212176.0
2016-03-16 09:30:00,15.45,15.58,15.45,15.54,329148.0,14.4793,14.6012,14.4793,14.5637,329148.0
2016-03-16 10:00:00,15.54,15.56,15.52,15.54,75508.0,14.5637,14.5824,14.5449,14.5637,75508.0
2016-03-16 10:30:00,15.55,15.61,15.53,15.59,191192.0,14.573,14.6293,14.5543,14.6105,191192.0
2016-03-16 11:00:00,15.59,15.62,15.58,15.6,157236.0,14.6105,14.6386,14.6012,14.6199,157236.0
2016-03-16 11:30:00,15.6,15.62,15.57,15.58,90512.0,14.6199,14.6386,14.5918,14.6012,90512.0
2016-03-16 12:00:00,15.58,15.6,15.56,15.57,152544.0,14.6012,14.6199,14.5824,14.5918,152544.0
2016-03-16 12:30:00,15.57,15.58,15.48,15.5,195932.0,14.5918,14.6012,14.5074,14.5262,195932.0
2016-03-16 13:00:00,15.49,15.52,15.43,15.47,194212.0,14.5168,14.5449,14.4606,14.4981,194212.0
2016-03-16 13:30:00,15.47,15.53,15.46,15.47,106672.0,14.4981,14.5543,14.4887,14.4981,106672.0
2016-03-16 14:00:00,15.51,15.8,15.51,15.77,710444.0,14.5355,14.8073,14.5355,14.7792,710444.0
2016-03-16 14:30:00,15.77,15.91,15.7,15.72,525968.0,14.7792,14.9104,14.7136,14.7324,525968.0
2016-03-16 15:00:00,15.72,15.85,15.72,15.81,503752.0,14.7324,14.8542,14.7324,14.8167,503752.0
2016-03-16 15:30:00,15.81,15.89,15.75,15.78,312356.0,14.8167,14.8917,14.7605,14.7886,312356.0
2016-03-17 09:30:00,15.79,15.84,15.69,15.78,219492.0,14.798,14.8448,14.7042,14.7886,219492.0
2016-03-17 10:00:00,15.76,15.86,15.72,15.86,216224.0,14.7698,14.8636,14.7324,14.8636,216224.0
2016-03-17 10:30:00,15.85,15.96,15.84,15.96,216024.0,14.8542,14.9573,14.8448,14.9573,216024.0
2016-03-17 11:00:00,15.96,16.04,15.93,16.01,148732.0,14.9573,15.0323,14.9292,15.0041,148732.0
2016-03-17 11:30:00,16.02,16.03,15.98,16.02,133472.0,15.0135,15.0229,14.976,15.0135,133472.0
2016-03-17 12:00:00,16.03,16.1,15.98,16.09,222752.0,15.0229,15.0885,14.976,15.0791,222752.0
2016-03-17 12:30:00,16.1,16.16,16.1,16.13,184200.0,15.0885,15.1447,15.0885,15.1166,184200.0
2016-03-17 13:00:00,16.13,16.14,16.09,16.11,187716.0,15.1166,15.126,15.0791,15.0979,187716.0
2016-03-17 13:30:00,16.1,16.25,16.09,16.25,149000.0,15.0885,15.2291,15.0791,15.2291,149000.0
2016-03-17 14:00:00,16.24,16.32,16.22,16.27,231240.0,15.2197,15.2947,15.2009,15.2478,231240.0
2016-03-17 14:30:00,16.26,16.28,16.22,16.22,224872.0,15.2384,15.2572,15.2009,15.2009,224872.0
2016-03-17 15:00:00,16.22,16.29,16.21,16.28,201844.0,15.2009,15.2665,15.1916,15.2572,201844.0
2016-03-17 15:30:00,16.28,16.3,16.18,16.18,391124.0,15.2572,15.2759,15.1635,15.1635,391124.0
2016-03-18 09:30:00,16.36,16.46,16.31,16.46,454104.0,15.3321,15.4259,15.2853,15.4259,454104.0
2016-03-18 10:00:00,16.45,16.5,16.43,16.43,302624.0,15.4165,15.4634,15.3977,15.3977,302624.0
2016-03-18 10:30:00,16.43,16.48,16.41,16.46,160148.0,15.3977,15.4446,15.379,15.4259,160148.0
2016-03-18 11:00:00,16.46,16.51,16.46,16.46,173060.0,15.4259,15.4727,15.4259,15.4259,173060.0
2016-03-18 11:30:00,16.46,16.49,16.44,16.49,209144.0,15.4259,15.454,15.4071,15.454,209144.0
2016-03-18 12:00:00,16.49,16.52,16.46,16.51,184860.0,15.454,15.4821,15.4259,15.4727,184860.0
2016-03-18 12:30:00,16.51,16.51,16.45,16.48,170132.0,15.4727,15.4727,15.4165,15.4446,170132.0
2016-03-18 13:00:00,16.48,16.48,16.39,16.42,167016.0,15.4446,15.4446,15.3603,15.3884,167016.0
2016-03-18 13:30:00,16.42,16.43,16.36,16.43,213232.0,15.3884,15.3977,15.3321,15.3977,213232.0
2016-03-18 14:00:00,16.43,16.49,16.42,16.45,214476.0,15.3977,15.454,15.3884,15.4165,214476.0
2016-03-18 14:30:00,16.45,16.49,16.43,16.44,156248.0,15.4165,15.454,15.3977,15.4071,156248.0
2016-03-18 15:00:00,16.44,16.56,16.44,16.55,119652.0,15.4071,15.5196,15.4071,15.5102,119652.0
2016-03-18 15:30:00,16.56,16.57,16.5,16.5,298384.0,15.5196,15.529,15.4634,15.4634,298384.0
2016-03-21 09:30:00,16.44,16.55,16.44,16.52,184020.0,15.4071,15.5102,15.4071,15.4821,184020.0
2016-03-21 10:00:00,16.52,16.55,16.39,16.4,141560.0,15.4821,15.5102,15.3603,15.3696,141560.0
2016-03-21 10:30:00,16.4,16.46,16.37,16.42,176524.0,15.3696,15.4259,15.3415,15.3884,176524.0
2016-03-21 11:00:00,16.42,16.56,16.42,16.55,95492.0,15.3884,15.5196,15.3884,15.5102,95492.0
2016-03-21 11:30:00,16.56,16.59,16.54,16.55,35200.0,15.5196,15.5477,15.5008,15.5102,35200.0
2016-03-21 12:00:00,16.53,16.56,16.52,16.53,28796.0,15.4915,15.5196,15.4821,15.4915,28796.0
2016-03-21 12:30:00,16.54,16.56,16.5,16.54,209056.0,15.5008,15.5196,15.4634,15.5008,209056.0
2016-03-21 13:00:00,16.55,16.64,16.53,16.63,75664.0,15.5102,15.5946,15.4915,15.5852,75664.0
2016-03-21 13:30:00,16.63,16.63,16.55,16.59,83696.0,15.5852,15.5852,15.5102,15.5477,83696.0
2016-03-21 14:00:00,16.59,16.63,16.57,16.61,43952.0,15.5477,15.5852,15.529,15.5664,43952.0
2016-03-21 14:30:00,16.62,16.64,16.6,16.62,97040.0,15.5758,15.5946,15.5571,15.5758,97040.0
2016-03-21 15:00:00,16.62,16.62,16.58,16.6,119660.0,15.5758,15.5758,15.5383,15.5571,119660.0
2016-03-21 15:30:00,16.59,16.6,16.54,16.58,114364.0,15.5477,15.5571,15.5008,15.5383,114364.0
2016-03-22 09:30:00,16.41,16.46,16.34,16.45,593016.0,15.379,15.4259,15.3134,15.4165,593016.0
2016-03-22 10:00:00,16.46,16.48,16.38,16.46,128496.0,15.4259,15.4446,15.3509,15.4259,128496.0
2016-03-22 10:30:00,16.46,16.52,16.45,16.49,142636.0,15.4259,15.4821,15.4165,15.454,142636.0
2016-03-22 11:00:00,16.48,16.56,16.47,16.53,120612.0,15.4446,15.5196,15.4352,15.4915,120612.0
2016-03-22 11:30:00,16.5,16.51,16.46,16.47,60208.0,15.4634,15.4727,15.4259,15.4352,60208.0
2016-03-22 12:00:00,16.49,16.58,16.48,16.57,232992.0,15.454,15.5383,15.4446,15.529,232992.0
2016-03-22 12:30:00,16.57,16.64,16.55,16.63,272580.0,15.529,15.5946,15.5102,15.5852,272580.0
2016-03-22 13:00:00,16.63,16.64,16.6,16.63,97476.0,15.5852,15.5946,15.5571,15.5852,97476.0
2016-03-22 13:30:00,16.64,16.65,16.59,16.6,95536.0,15.5946,15.6039,15.5477,15.5571,95536.0
2016-03-22 14:00:00,16.61,16.64,16.57,16.62,156660.0,15.5664,15.5946,15.529,15.5758,156660.0
2016-03-22 14:30:00,16.62,16.64,16.52,16.53,155272.0,15.5758,15.5946,15.4821,15.4915,155272.0
2016-03-22 15:00:00,16.5,16.53,16.42,16.47,344960.0,15.4634,15.4915,15.3884,15.4352,344960.0
2016-03-22 15:30:00,16.47,16.51,16.45,16.47,164608.0,15.4352,15.4727,15.4165,15.4352,164608.0
2016-03-23 09:30:00,16.35,16.35,16.26,16.31,356028.0,15.3534,15.3534,15.2689,15.3159,356028.0
2016-03-23 10:00:00,16.31,16.38,16.27,16.35,116068.0,15.3159,15.3816,15.2783,15.3534,116068.0
2016-03-23 10:30:00,16.33,16.41,16.28,16.35,105320.0,15.3347,15.4098,15.2877,15.3534,105320.0
2016-03-23 11:00:00,16.32,16.37,16.29,16.29,63712.0,15.3253,15.3722,15.2971,15.2971,63712.0
2016-03-23 11:30:00,16.31,16.31,16.21,16.25,168500.0,15.3159,15.3159,15.222,15.2595,168500.0
2016-03-23 12:00:00,16.24,16.38,16.24,16.38,69788.0,15.2502,15.3816,15.2502,15.3816,69788.0
2016-03-23 12:30:00,16.38,16.41,16.36,16.38,87084.0,15.3816,15.4098,15.3628,15.3816,87084.0
2016-03-23 13:00:00,16.38,16.42,16.36,16.37,88516.0,15.3816,15.4192,15.3628,15.3722,88516.0
2016-03-23 13:30:00,16.37,16.37,16.33,16.35,23428.0,15.3722,15.3722,15.3347,15.3534,23428.0
2016-03-23 14:00:00,16.38,16.41,16.29,16.3,81796.0,15.3816,15.4098,15.2971,15.3065,81796.0
2016-03-23 14:30:00,16.31,16.33,16.16,16.18,211184.0,15.3159,15.3347,15.175,15.1938,211184.0
2016-03-23 15:00:00,16.18,16.22,16.15,16.2,164096.0,15.1938,15.2314,15.1656,15.2126,164096.0
2016-03-23 15:30:00,16.21,16.26,16.18,16.21,281940.0,15.222,15.2689,15.1938,15.222,281940.0
2016-03-24 09:30:00,15.95,16.01,15.9,15.99,541400.0,14.9778,15.0342,14.9309,15.0154,541400.0
2016-03-24 10:00:00,16.01,16.02,15.92,15.94,235536.0,15.0342,15.0436,14.9497,14.9684,235536.0
2016-03-24 10:30:00,15.93,16.07,15.93,16.06,177168.0,14.959,15.0905,14.959,15.0811,177168.0
2016-03-24 11:00:00,16.09,16.09,16.01,16.01,80440.0,15.1093,15.1093,15.0342,15.0342,80440.0
2016-03-24 11:30:00,16.01,16.04,15.98,16.02,168652.0,15.0342,15.0623,15.006,15.0436,168652.0
2016-03-24 12:00:00,16.03,16.09,15.97,16.01,137900.0,15.053,15.1093,14.9966,15.0342,137900.0
2016-03-24 12:30:00,16.0,16.0,15.92,15.97,119400.0,15.0248,15.0248,14.9497,14.9966,119400.0
2016-03-24 13:00:00,15.97,16.04,15.97,16.04,115308.0,14.9966,15.0623,14.9966,15.0623,115308.0
2016-03-24 13:30:00,16.04,16.09,16.03,16.08,101780.0,15.0623,15.1093,15.053,15.0999,101780.0
2016-03-24 14:00:00,16.09,16.11,16.03,16.09,100068.0,15.1093,15.1281,15.053,15.1093,100068.0
2016-03-24 14:30:00,16.09,16.18,16.08,16.15,109564.0,15.1093,15.1938,15.0999,15.1656,109564.0
2016-03-24 15:00:00,16.15,16.21,16.13,16.2,315700.0,15.1656,15.222,15.1469,15.2126,315700.0
2016-03-24 15:30:00,16.18,16.24,16.18,16.24,182616.0,15.1938,15.2502,15.1938,15.2502,182616.0
2016-03-28 09:30:00,16.32,16.35,16.24,16.29,321784.0,15.3253,15.3534,15.2502,15.2971,321784.0
2016-03-28 10:00:00,16.31,16.35,16.25,16.32,154640.0,15.3159,15.3534,15.2595,15.3253,154640.0
2016-03-28 10:30:00,16.31,16.31,16.18,16.21,147232.0,15.3159,15.3159,15.1938,15.222,147232.0
2016-03-28 11:00:00,16.22,16.24,16.18,16.24,118172.0,15.2314,15.2502,15.1938,15.2502,118172.0
2016-03-28 11:30:00,16.24,16.29,16.23,16.28,78568.0,15.2502,15.2971,15.2408,15.2877,78568.0
2016-03-28 12:00:00,16.28,16.29,16.24,16.27,33824.0,15.2877,15.2971,15.2502,15.2783,33824.0
2016-03-28 12:30:00,16.28,16.38,16.28,16.36,77748.0,15.2877,15.3816,15.2877,15.3628,77748.0
2016-03-28 13:00:00,16.36,16.37,16.32,16.32,45316.0,15.3628,15.3722,15.3253,15.3253,45316.0
2016-03-28 13:30:00,16.33,16.38,16.32,16.36,63412.0,15.3347,15.3816,15.3253,15.3628,63412.0
2016-03-28 14:00:00,16.37,16.43,16.34,16.36,93620.0,15.3722,15.4286,15.3441,15.3628,93620.0
2016-03-28 14:30:00,16.34,16.34,16.24,16.27,113184.0,15.3441,15.3441,15.2502,15.2783,113184.0
2016-03-28 15:00:00,16.28,16.36,16.28,16.32,68800.0,15.2877,15.3628,15.2877,15.3253,68800.0
2016-03-28 15:30:00,16.31,16.33,16.24,16.3,159856.0,15.3159,15.3347,15.2502,15.3065,159856.0
2016-03-29 09:30:00,16.14,16.14,16.0,16.11,561460.0,15.1562,15.1562,15.0248,15.1281,561460.0
2016-03-29 10:00:00,16.12,16.23,16.12,16.18,208372.0,15.1375,15.2408,15.1375,15.1938,208372.0
2016-03-29 10:30:00,16.21,16.21,16.16,16.19,70972.0,15.222,15.222,15.175,15.2032,70972.0
2016-03-29 11:00:00,16.19,16.22,16.16,16.19,114936.0,15.2032,15.2314,15.175,15.2032,114936.0
2016-03-29 11:30:00,16.18,16.22,16.16,16.19,121476.0,15.1938,15.2314,15.175,15.2032,121476.0
2016-03-29 12:00:00,16.18,16.45,16.17,16.44,328024.0,15.1938,15.4474,15.1844,15.438,328024.0
2016-03-29 12:30:00,16.45,16.53,16.42,16.45,232592.0,15.4474,15.5225,15.4192,15.4474,232592.0
2016-03-29 13:00:00,16.46,16.46,16.38,16.41,89944.0,15.4567,15.4567,15.3816,15.4098,89944.0
2016-03-29 13:30:00,16.4,16.45,16.39,16.43,103440.0,15.4004,15.4474,15.391,15.4286,103440.0
2016-03-29 14:00:00,16.43,16.57,16.43,16.56,225880.0,15.4286,15.56,15.4286,15.5506,225880.0
2016-03-29 14:30:00,16.56,16.58,16.51,16.53,173280.0,15.5506,15.5694,15.5037,15.5225,173280.0
2016-03-29 15:00:00,16.54,16.59,16.52,16.58,112472.0,15.5319,15.5788,15.5131,15.5694,112472.0
2016-03-29 15:30:00,16.59,16.59,16.53,16.57,289508.0,15.5788,15.5788,15.5225,15.56,289508.0
2016-03-30 09:30:00,16.87,17.0,16.83,16.93,439364.0,15.8418,15.9638,15.8042,15.8981,439364.0
2016-03-30 10:00:00,16.94,16.96,16.89,16.89,141848.0,15.9075,15.9263,15.8605,15.8605,141848.0
2016-03-30 10:30:00,16.89,16.97,16.89,16.93,96308.0,15.8605,15.9357,15.8605,15.8981,96308.0
2016-03-30 11:00:00,16.93,16.98,16.86,16.86,108844.0,15.8981,15.945,15.8324,15.8324,108844.0
2016-03-30 11:30:00,16.86,16.86,16.79,16.83,138440.0,15.8324,15.8324,15.7666,15.8042,138440.0
2016-03-30 12:00:00,16.83,16.84,16.77,16.78,96448.0,15.8042,15.8136,15.7478,15.7572,96448.0
2016-03-30 12:30:00,16.77,16.81,16.73,16.75,94992.0,15.7478,15.7854,15.7103,15.7291,94992.0
2016-03-30 13:00:00,16.75,16.77,16.71,16.73,153816.0,15.7291,15.7478,15.6915,15.7103,153816.0
2016-03-30 13:30:00,16.73,16.81,16.68,16.78,88840.0,15.7103,15.7854,15.6633,15.7572,88840.0
2016-03-30 14:00:00,16.78,16.83,16.76,16.81,113240.0,15.7572,15.8042,15.7385,15.7854,113240.0
2016-03-30 14:30:00,16.83,16.84,16.76,16.81,35948.0,15.8042,15.8136,15.7385,15.7854,35948.0
2016-03-30 15:00:00,16.81,16.89,16.81,16.87,117108.0,15.7854,15.8605,15.7854,15.8418,117108.0
2016-03-30 15:30:00,16.88,16.88,16.78,16.8,127996.0,15.8511,15.8511,15.7572,15.776,127996.0
2016-03-31 09:30:00,16.76,16.89,16.76,16.81,252904.0,15.7385,15.8605,15.7385,15.7854,252904.0
2016-03-31 10:00:00,16.81,16.88,16.79,16.8,172228.0,15.7854,15.8511,15.7666,15.776,172228.0
2016-03-31 10:30:00,16.8,16.87,16.78,16.85,138020.0,15.776,15.8418,15.7572,15.823,138020.0
2016-03-31 11:00:00,16.84,16.89,16.83,16.84,123196.0,15.8136,15.8605,15.8042,15.8136,123196.0
2016-03-31 11:30:00,16.84,16.89,16.8,16.89,69736.0,15.8136,15.8605,15.776,15.8605,69736.0
2016-03-31 12:00:00,16.88,16.9,16.87,16.9,74916.0,15.8511,15.8699,15.8418,15.8699,74916.0
2016-03-31 12:30:00,16.9,16.9,16.84,16.85,64648.0,15.8699,15.8699,15.8136,15.823,64648.0
2016-03-31 13:00:00,16.85,16.87,16.83,16.84,59308.0,15.823,15.8418,15.8042,15.8136,59308.0
2016-03-31 13:30:00,16.83,16.83,16.76,16.8,89812.0,15.8042,15.8042,15.7385,15.776,89812.0
2016-03-31 14:00:00,16.79,16.79,16.7,16.71,135816.0,15.7666,15.7666,15.6821,15.6915,135816.0
2016-03-31 14:30:00,16.7,16.72,16.65,16.69,84176.0,15.6821,15.7009,15.6352,15.6727,84176.0
2016-03-31 15:00:00,16.69,16.76,16.68,16.74,155124.0,15.6727,15.7385,15.6633,15.7197,155124.0
2016-03-31 15:30:00,16.75,16.82,16.68,16.72,205548.0,15.7291,15.7948,15.6633,15.7009,205548.0
2016-04-01 09:30:00,16.4,16.49,16.37,16.47,380380.0,15.4004,15.4849,15.3722,15.4661,380380.0
2016-04-01 10:00:00,16.47,16.75,16.45,16.72,266236.0,15.4661,15.7291,15.4474,15.7009,266236.0
2016-04-01 10:30:00,16.72,16.86,16.7,16.83,166544.0,15.7009,15.8324,15.6821,15.8042,166544.0
2016-04-01 11:00:00,16.85,16.86,16.79,16.81,129232.0,15.823,15.8324,15.7666,15.7854,129232.0
2016-04-01 11:30:00,16.82,16.88,16.79,16.81,94816.0,15.7948,15.8511,15.7666,15.7854,94816.0
2016-04-01 12:00:00,16.82,16.84,16.75,16.78,107492.0,15.7948,15.8136,15.7291,15.7572,107492.0
2016-04-01 12:30:00,16.77,16.81,16.76,16.78,100168.0,15.7478,15.7854,15.7385,15.7572,100168.0
2016-04-01 13:00:00,16.79,16.9,16.78,16.87,108360.0,15.7666,15.8699,15.7572,15.8418,108360.0
2016-04-01 13:30:00,16.88,16.94,16.87,16.92,157668.0,15.8511,15.9075,15.8418,15.8887,157668.0
2016-04-01 14:00:00,16.93,16.97,16.89,16.9,62328.0,15.8981,15.9357,15.8605,15.8699,62328.0
2016-04-01 14:30:00,16.92,16.99,16.89,16.95,96240.0,15.8887,15.9544,15.8605,15.9169,96240.0
2016-04-01 15:00:00,16.96,17.0,16.94,16.97,227940.0,15.9263,15.9638,15.9075,15.9357,227940.0
2016-04-01 15:30:00,16.97,17.06,16.97,17.01,354092.0,15.9357,16.0202,15.9357,15.9732,354092.0
2016-04-04 09:30:00,17.02,17.03,16.92,17.02,220004.0,15.9826,15.992,15.8887,15.9826,220004.0
2016-04-04 10:00:00,17.02,17.06,16.98,17.02,223188.0,15.9826,16.0202,15.945,15.9826,223188.0
2016-04-04 10:30:00,17.0,17.04,16.87,16.88,94620.0,15.9638,16.0014,15.8418,15.8511,94620.0
2016-04-04 11:00:00,16.89,16.93,16.86,16.92,57424.0,15.8605,15.8981,15.8324,15.8887,57424.0
2016-04-04 11:30:00,16.92,16.96,16.92,16.96,73756.0,15.8887,15.9263,15.8887,15.9263,73756.0
2016-04-04 12:00:00,16.95,17.02,16.95,17.0,74596.0,15.9169,15.9826,15.9169,15.9638,74596.0
2016-04-04 12:30:00,16.98,17.01,16.98,17.0,117872.0,15.945,15.9732,15.945,15.9638,117872.0
2016-04-04 13:00:00,17.0,17.0,16.93,16.95,51804.0,15.9638,15.9638,15.8981,15.9169,51804.0
2016-04-04 13:30:00,16.95,16.95,16.87,16.87,79572.0,15.9169,15.9169,15.8418,15.8418,79572.0
2016-04-04 14:00:00,16.86,16.87,16.78,16.83,77804.0,15.8324,15.8418,15.7572,15.8042,77804.0
2016-04-04 14:30:00,16.83,16.89,16.83,16.87,72208.0,15.8042,15.8605,15.8042,15.8418,72208.0
2016-04-04 15:00:00,16.87,16.91,16.79,16.8,101888.0,15.8418,15.8793,15.7666,15.776,101888.0
2016-04-04 15:30:00,16.8,16.86,16.79,16.86,177316.0,15.776,15.8324,15.7666,15.8324,177316.0
2016-04-05 09:30:00,16.54,16.63,16.46,16.6,394204.0,15.5319,15.6164,15.4567,15.5882,394204.0
2016-04-05 10:00:00,16.61,16.78,16.61,16.72,541444.0,15.5976,15.7572,15.5976,15.7009,541444.0
2016-04-05 10:30:00,16.72,16.72,16.54,16.55,268008.0,15.7009,15.7009,15.5319,15.5413,268008.0
2016-04-05 11:00:00,16.55,16.67,16.55,16.64,126336.0,15.5413,15.6539,15.5413,15.6258,126336.0
2016-04-05 11:30:00,16.64,16.66,16.55,16.6,101508.0,15.6258,15.6446,15.5413,15.5882,101508.0
2016-04-05 12:00:00,16.6,16.64,16.51,16.54,94176.0,15.5882,15.6258,15.5037,15.5319,94176.0
2016-04-05 12:30:00,16.53,16.59,16.51,16.54,275956.0,15.5225,15.5788,15.5037,15.5319,275956.0
2016-04-05 13:00:00,16.52,16.6,16.48,16.6,247196.0,15.5131,15.5882,15.4755,15.5882,247196.0
2016-04-05 13:30:00,16.59,16.64,16.55,16.6,63536.0,15.5788,15.6258,15.5413,15.5882,63536.0
2016-04-05 14:00:00,16.59,16.66,16.58,16.65,28800.0,15.5788,15.6446,15.5694,15.6352,28800.0
2016-04-05 14:30:00,16.66,16.69,16.65,16.66,98848.0,15.6446,15.6727,15.6352,15.6446,98848.0
2016-04-05 15:00:00,16.68,16.68,16.57,16.58,46032.0,15.6633,15.6633,15.56,15.5694,46032.0
2016-04-05 15:30:00,16.58,16.6,16.41,16.47,256108.0,15.5694,15.5882,15.4098,15.4661,256108.0
2016-04-06 09:30:00,16.48,16.55,16.36,16.43,269256.0,15.4755,15.5413,15.3628,15.4286,269256.0
2016-04-06 10:00:00,16.42,16.47,16.34,16.38,132392.0,15.4192,15.4661,15.3441,15.3816,132392.0
2016-04-06 10:30:00,16.38,16.61,16.32,16.61,276196.0,15.3816,15.5976,15.3253,15.5976,276196.0
2016-04-06 11:00:00,16.61,16.68,16.6,16.68,161780.0,15.5976,15.6633,15.5882,15.6633,161780.0
2016-04-06 11:30:00,16.69,16.75,16.66,16.72,170872.0,15.6727,15.7291,15.6446,15.7009,170872.0
2016-04-06 12:00:00,16.73,16.74,16.66,16.67,150188.0,15.7103,15.7197,15.6446,15.6539,150188.0
2016-04-06 12:30:00,16.69,16.71,16.67,16.68,125512.0,15.6727,15.6915,15.6539,15.6633,125512.0
2016-04-06 13:00:00,16.67,16.75,16.67,16.72,135112.0,15.6539,15.7291,15.6539,15.7009,135112.0
2016-04-06 13:30:00,16.71,16.75,16.67,16.67,66508.0,15.6915,15.7291,15.6539,15.6539,66508.0
2016-04-06 14:00:00,16.68,16.68,16.57,16.58,121400.0,15.6633,15.6633,15.56,15.5694,121400.0
2016-04-06 14:30:00,16.61,16.65,16.53,16.65,131916.0,15.5976,15.6352,15.5225,15.6352,131916.0
2016-04-06 15:00:00,16.64,16.77,16.62,16.74,214068.0,15.6258,15.7478,15.607,15.7197,214068.0
2016-04-06 15:30:00,16.75,16.83,16.72,16.81,208712.0,15.7291,15.8042,15.7009,15.7854,208712.0
2016-04-07 09:30:00,16.49,16.53,16.4,16.52,520160.0,15.4849,15.5225,15.4004,15.5131,520160.0
2016-04-07 10:00:00,16.52,16.58,16.35,16.35,648152.0,15.5131,15.5694,15.3534,15.3534,648152.0
2016-04-07 10:30:00,16.33,16.41,16.31,16.39,193912.0,15.3347,15.4098,15.3159,15.391,193912.0
2016-04-07 11:00:00,16.39,16.39,16.28,16.34,218972.0,15.391,15.391,15.2877,15.3441,218972.0
2016-04-07 11:30:00,16.35,16.42,16.34,16.38,263852.0,15.3534,15.4192,15.3441,15.3816,263852.0
2016-04-07 12:00:00,16.38,16.39,16.3,16.33,137848.0,15.3816,15.391,15.3065,15.3347,137848.0
2016-04-07 12:30:00,16.34,16.42,16.31,16.41,95224.0,15.3441,15.4192,15.3159,15.4098,95224.0
2016-04-07 13:00:00,16.41,16.5,16.4,16.45,139256.0,15.4098,15.4943,15.4004,15.4474,139256.0
2016-04-07 13:30:00,16.45,16.48,16.3,16.31,225624.0,15.4474,15.4755,15.3065,15.3159,225624.0
2016-04-07 14:00:00,16.3,16.3,16.18,16.25,198304.0,15.3065,15.3065,15.1938,15.2595,198304.0
2016-04-07 14:30:00,16.25,16.29,16.16,16.16,303212.0,15.2595,15.2971,15.175,15.175,303212.0
2016-04-07 15:00:00,16.15,16.3,16.15,16.27,157792.0,15.1656,15.3065,15.1656,15.2783,157792.0
2016-04-07 15:30:00,16.28,16.34,16.24,16.32,260124.0,15.2877,15.3441,15.2502,15.3253,260124.0
2016-04-08 09:30:00,16.59,16.68,16.56,16.67,465448.0,15.5788,15.6633,15.5506,15.6539,465448.0
2016-04-08 10:00:00,16.68,16.74,16.65,16.68,151712.0,15.6633,15.7197,15.6352,15.6633,151712.0
2016-04-08 10:30:00,16.69,16.69,16.6,16.6,140604.0,15.6727,15.6727,15.5882,15.5882,140604.0
2016-04-08 11:00:00,16.61,16.65,16.53,16.56,131884.0,15.5976,15.6352,15.5225,15.5506,131884.0
2016-04-08 11:30:00,16.54,16.54,16.42,16.48,282388.0,15.5319,15.5319,15.4192,15.4755,282388.0
2016-04-08 12:00:00,16.49,16.51,16.39,16.39,77600.0,15.4849,15.5037,15.391,15.391,77600.0
2016-04-08 12:30:00,16.38,16.48,16.37,16.47,64964.0,15.3816,15.4755,15.3722,15.4661,64964.0
2016-04-08 13:00:00,16.46,16.46,16.38,16.4,40824.0,15.4567,15.4567,15.3816,15.4004,40824.0
2016-04-08 13:30:00,16.38,16.48,16.38,16.47,46548.0,15.3816,15.4755,15.3816,15.4661,46548.0
2016-04-08 14:00:00,16.48,16.53,16.46,16.51,71112.0,15.4755,15.5225,15.4567,15.5037,71112.0
2016-04-08 14:30:00,16.5,16.5,16.37,16.4,32648.0,15.4943,15.4943,15.3722,15.4004,32648.0
2016-04-08 15:00:00,16.42,16.42,16.3,16.32,51388.0,15.4192,15.4192,15.3065,15.3253,51388.0
2016-04-08 15:30:00,16.31,16.41,16.27,16.41,178448.0,15.3159,15.4098,15.2783,15.4098,178448.0
2016-04-11 09:30:00,16.59,16.75,16.58,16.74,242344.0,15.5788,15.7291,15.5694,15.7197,242344.0
2016-04-11 10:00:00,16.75,16.84,16.75,16.76,264548.0,15.7291,15.8136,15.7291,15.7385,264548.0
2016-04-11 10:30:00,16.77,16.78,16.53,16.53,248992.0,15.7478,15.7572,15.5225,15.5225,248992.0
2016-04-11 11:00:00,16.54,16.61,16.49,16.58,166488.0,15.5319,15.5976,15.4849,15.5694,166488.0
2016-04-11 11:30:00,16.58,16.58,16.49,16.56,89760.0,15.5694,15.5694,15.4849,15.5506,89760.0
2016-04-11 12:00:00,16.58,16.64,16.55,16.6,67568.0,15.5694,15.6258,15.5413,15.5882,67568.0
2016-04-11 12:30:00,16.6,16.68,16.55,16.68,86044.0,15.5882,15.6633,15.5413,15.6633,86044.0
2016-04-11 13:00:00,16.67,16.71,16.63,16.64,135460.0,15.6539,15.6915,15.6164,15.6258,135460.0
2016-04-11 13:30:00,16.64,16.68,16.59,16.61,183884.0,15.6258,15.6633,15.5788,15.5976,183884.0
2016-04-11 14:00:00,16.62,16.65,16.55,16.6,174320.0,15.607,15.6352,15.5413,15.5882,174320.0
2016-04-11 14:30:00,16.58,16.68,16.58,16.66,96452.0,15.5694,15.6633,15.5694,15.6446,96452.0
2016-04-11 15:00:00,16.65,16.65,16.46,16.46,217672.0,15.6352,15.6352,15.4567,15.4567,217672.0
2016-04-11 15:30:00,16.48,16.48,16.35,16.36,285628.0,15.4755,15.4755,15.3534,15.3628,285628.0
2016-04-12 09:30:00,16.46,16.6,16.39,16.54,402888.0,15.4567,15.5882,15.391,15.5319,402888.0
2016-04-12 10:00:00,16.53,16.57,16.33,16.37,123708.0,15.5225,15.56,15.3347,15.3722,123708.0
2016-04-12 10:30:00,16.37,16.68,16.37,16.64,292912.0,15.3722,15.6633,15.3722,15.6258,292912.0
2016-04-12 11:00:00,16.64,16.79,16.63,16.76,100496.0,15.6258,15.7666,15.6164,15.7385,100496.0
2016-04-12 11:30:00,16.76,16.78,16.72,16.73,130788.0,15.7385,15.7572,15.7009,15.7103,130788.0
2016-04-12 12:00:00,16.72,16.74,16.7,16.73,101008.0,15.7009,15.7197,15.6821,15.7103,101008.0
2016-04-12 12:30:00,16.75,16.81,16.75,16.79,109912.0,15.7291,15.7854,15.7291,15.7666,109912.0
2016-04-12 13:00:00,16.76,16.78,16.75,16.76,19532.0,15.7385,15.7572,15.7291,15.7385,19532.0
2016-04-12 13:30:00,16.78,16.8,16.73,16.8,33600.0,15.7572,15.776,15.7103,15.776,33600.0
2016-04-12 14:00:00,16.78,16.84,16.78,16.82,44304.0,15.7572,15.8136,15.7572,15.7948,44304.0
2016-04-12 14:30:00,16.82,16.84,16.79,16.81,55924.0,15.7948,15.8136,15.7666,15.7854,55924.0
2016-04-12 15:00:00,16.83,16.87,16.79,16.8,78148.0,15.8042,15.8418,15.7666,15.776,78148.0
2016-04-12 15:30:00,16.8,16.85,16.74,16.81,176648.0,15.776,15.823,15.7197,15.7854,176648.0
2016-04-13 09:30:00,17.07,17.2,17.06,17.17,278512.0,16.0296,16.1516,16.0202,16.1235,278512.0
2016-04-13 10:00:00,17.16,17.18,17.14,17.16,82924.0,16.1141,16.1329,16.0953,16.1141,82924.0
2016-04-13 10:30:00,17.18,17.18,17.07,17.09,198428.0,16.1329,16.1329,16.0296,16.0483,198428.0
2016-04-13 11:00:00,17.08,17.19,17.07,17.18,50748.0,16.039,16.1422,16.0296,16.1329,50748.0
2016-04-13 11:30:00,17.2,17.27,17.19,17.24,126116.0,16.1516,16.2174,16.1422,16.1892,126116.0
2016-04-13 12:00:00,17.24,17.25,17.18,17.21,26636.0,16.1892,16.1986,16.1329,16.161,26636.0
2016-04-13 12:30:00,17.21,17.24,17.19,17.23,19200.0,16.161,16.1892,16.1422,16.1798,19200.0
2016-04-13 13:00:00,17.22,17.23,17.18,17.23,43740.0,16.1704,16.1798,16.1329,16.1798,43740.0
2016-04-13 13:30:00,17.23,17.31,17.21,17.29,80000.0,16.1798,16.2549,16.161,16.2362,80000.0
2016-04-13 14:00:00,17.28,17.34,17.27,17.28,67448.0,16.2268,16.2831,16.2174,16.2268,67448.0
2016-04-13 14:30:00,17.28,17.32,17.27,17.27,42800.0,16.2268,16.2643,16.2174,16.2174,42800.0
2016-04-13 15:00:00,17.25,17.33,17.25,17.32,89852.0,16.1986,16.2737,16.1986,16.2643,89852.0
2016-04-13 15:30:00,17.32,17.37,17.31,17.34,425368.0,16.2643,16.3113,16.2549,16.2831,425368.0
2016-04-14 09:30:00,17.4,17.41,17.29,17.31,243520.0,16.3394,16.3488,16.2362,16.2549,243520.0
2016-04-14 10:00:00,17.32,17.39,17.29,17.38,90940.0,16.2643,16.3301,16.2362,16.3207,90940.0
2016-04-14 10:30:00,17.38,17.41,17.34,17.38,43804.0,16.3207,16.3488,16.2831,16.3207,43804.0
2016-04-14 11:00:00,17.38,17.44,17.38,17.41,55852.0,16.3207,16.377,16.3207,16.3488,55852.0
2016-04-14 11:30:00,17.41,17.45,17.41,17.44,65440.0,16.3488,16.3864,16.3488,16.377,65440.0
2016-04-14 12:00:00,17.45,17.46,17.43,17.46,40576.0,16.3864,16.3958,16.3676,16.3958,40576.0
2016-04-14 12:30:00,17.43,17.48,17.41,17.46,34224.0,16.3676,16.4146,16.3488,16.3958,34224.0
2016-04-14 13:00:00,17.47,17.5,17.43,17.43,82976.0,16.4052,16.4334,16.3676,16.3676,82976.0
2016-04-14 13:30:00,17.45,17.45,17.4,17.41,24452.0,16.3864,16.3864,16.3394,16.3488,24452.0
2016-04-14 14:00:00,17.4,17.45,17.38,17.42,98300.0,16.3394,16.3864,16.3207,16.3582,98300.0
2016-04-14 14:30:00,17.4,17.42,17.34,17.39,64644.0,16.3394,16.3582,16.2831,16.3301,64644.0
2016-04-14 15:00:00,17.4,17.42,17.37,17.38,15600.0,16.3394,16.3582,16.3113,16.3207,15600.0
2016-04-14 15:30:00,17.39,17.43,17.37,17.4,51368.0,16.3301,16.3676,16.3113,16.3394,51368.0
2016-04-15 09:30:00,17.42,17.42,17.37,17.4,28180.0,16.3582,16.3582,16.3113,16.3394,28180.0
2016-04-15 10:00:00,17.39,17.39,17.31,17.37,140128.0,16.3301,16.3301,16.2549,16.3113,140128.0
2016-04-15 10:30:00,17.36,17.42,17.36,17.39,52524.0,16.3019,16.3582,16.3019,16.3301,52524.0
2016-04-15 11:00:00,17.38,17.41,17.38,17.38,9680.0,16.3207,16.3488,16.3207,16.3207,9680.0
2016-04-15 11:30:00,17.4,17.4,17.37,17.38,12916.0,16.3394,16.3394,16.3113,16.3207,12916.0
2016-04-15 12:00:00,17.38,17.38,17.36,17.37,6520.0,16.3207,16.3207,16.3019,16.3113,6520.0
2016-04-15 12:30:00,17.35,17.35,17.33,17.33,17908.0,16.2925,16.2925,16.2737,16.2737,17908.0
2016-04-15 13:00:00,17.32,17.33,17.3,17.32,24536.0,16.2643,16.2737,16.2455,16.2643,24536.0
2016-04-15 13:30:00,17.3,17.3,17.26,17.28,30704.0,16.2455,16.2455,16.208,16.2268,30704.0
2016-04-15 14:00:00,17.27,17.28,17.23,17.27,36620.0,16.2174,16.2268,16.1798,16.2174,36620.0
2016-04-15 14:30:00,17.3,17.34,17.28,17.34,25000.0,16.2455,16.2831,16.2268,16.2831,25000.0
2016-04-15 15:00:00,17.33,17.34,17.32,17.34,7600.0,16.2737,16.2831,16.2643,16.2831,7600.0
2016-04-15 15:30:00,17.33,17.35,17.29,17.31,96884.0,16.2737,16.2925,16.2362,16.2549,96884.0
2016-04-18 09:30:00,17.14,17.38,17.14,17.35,146296.0,16.0953,16.3207,16.0953,16.2925,146296.0
2016-04-18 10:00:00,17.37,17.48,17.37,17.47,172744.0,16.3113,16.4146,16.3113,16.4052,172744.0
2016-04-18 10:30:00,17.48,17.52,17.45,17.48,126792.0,16.4146,16.4521,16.3864,16.4146,126792.0
2016-04-18 11:00:00,17.48,17.54,17.47,17.52,55792.0,16.4146,16.4709,16.4052,16.4521,55792.0
2016-04-18 11:30:00,17.54,17.54,17.49,17.52,71588.0,16.4709,16.4709,16.424,16.4521,71588.0
2016-04-18 12:00:00,17.52,17.59,17.52,17.58,75504.0,16.4521,16.5179,16.4521,16.5085,75504.0
2016-04-18 12:30:00,17.57,17.62,17.57,17.58,43800.0,16.4991,16.546,16.4991,16.5085,43800.0
2016-04-18 13:00:00,17.58,17.58,17.53,17.57,56796.0,16.5085,16.5085,16.4615,16.4991,56796.0
2016-04-18 13:30:00,17.57,17.59,17.54,17.56,11376.0,16.4991,16.5179,16.4709,16.4897,11376.0
2016-04-18 14:00:00,17.56,17.6,17.52,17.58,43564.0,16.4897,16.5273,16.4521,16.5085,43564.0
2016-04-18 14:30:00,17.58,17.64,17.57,17.59,105368.0,16.5085,16.5648,16.4991,16.5179,105368.0
2016-04-18 15:00:00,17.61,17.61,17.57,17.58,21344.0,16.5366,16.5366,16.4991,16.5085,21344.0
2016-04-18 15:30:00,17.57,17.63,17.57,17.62,102268.0,16.4991,16.5554,16.4991,16.546,102268.0
2016-04-19 09:30:00,17.73,17.87,17.68,17.86,686288.0,16.6493,16.7808,16.6024,16.7714,686288.0
2016-04-19 10:00:00,17.86,17.91,17.81,17.82,164344.0,16.7714,16.8184,16.7245,16.7338,164344.0
2016-04-19 10:30:00,17.83,17.85,17.75,17.82,114476.0,16.7432,16.762,16.6681,16.7338,114476.0
2016-04-19 11:00:00,17.84,17.86,17.76,17.77,59812.0,16.7526,16.7714,16.6775,16.6869,59812.0
2016-04-19 11:30:00,17.78,17.81,17.65,17.69,104872.0,16.6963,16.7245,16.5742,16.6118,104872.0
2016-04-19 12:00:00,17.68,17.69,17.58,17.63,105400.0,16.6024,16.6118,16.5085,16.5554,105400.0
2016-04-19 12:30:00,17.62,17.65,17.57,17.65,62392.0,16.546,16.5742,16.4991,16.5742,62392.0
2016-04-19 13:00:00,17.65,17.71,17.64,17.69,156488.0,16.5742,16.6306,16.5648,16.6118,156488.0
2016-04-19 13:30:00,17.68,17.74,17.66,17.72,115884.0,16.6024,16.6587,16.5836,16.6399,115884.0
2016-04-19 14:00:00,17.72,17.76,17.71,17.72,87536.0,16.6399,16.6775,16.6306,16.6399,87536.0
2016-04-19 14:30:00,17.7,17.74,17.7,17.73,43120.0,16.6212,16.6587,16.6212,16.6493,43120.0
2016-04-19 15:00:00,17.7,17.78,17.68,17.75,127284.0,16.6212,16.6963,16.6024,16.6681,127284.0
2016-04-19 15:30:00,17.76,17.78,17.72,17.76,232596.0,16.6775,16.6963,16.6399,16.6775,232596.0
2016-04-20 09:30:00,17.69,17.83,17.69,17.81,168308.0,16.6118,16.7432,16.6118,16.7245,168308.0
2016-04-20 10:00:00,17.8,17.83,17.75,17.79,91860.0,16.7151,16.7432,16.6681,16.7057,91860.0
2016-04-20 10:30:00,17.8,17.81,17.7,17.8,198484.0,16.7151,16.7245,16.6212,16.7151,198484.0
2016-04-20 11:00:00,17.8,17.92,17.79,17.9,119632.0,16.7151,16.8278,16.7057,16.809,119632.0
2016-04-20 11:30:00,17.9,17.94,17.88,17.91,47372.0,16.809,16.8465,16.7902,16.8184,47372.0
2016-04-20 12:00:00,17.91,17.92,17.89,17.92,26864.0,16.8184,16.8278,16.7996,16.8278,26864.0
2016-04-20 12:30:00,17.92,17.99,17.92,17.97,50964.0,16.8278,16.8935,16.8278,16.8747,50964.0
2016-04-20 13:00:00,17.99,18.0,17.94,18.0,51852.0,16.8935,16.9029,16.8465,16.9029,51852.0
2016-04-20 13:30:00,18.01,18.06,18.0,18.04,93856.0,16.9123,16.9592,16.9029,16.9404,93856.0
2016-04-20 14:00:00,18.02,18.08,18.01,18.06,62756.0,16.9217,16.978,16.9123,16.9592,62756.0
2016-04-20 14:30:00,18.07,18.09,18.05,18.09,79808.0,16.9686,16.9874,16.9498,16.9874,79808.0
2016-04-20 15:00:00,18.08,18.1,18.03,18.05,36956.0,16.978,16.9968,16.931,16.9498,36956.0
2016-04-20 15:30:00,18.04,18.04,17.89,17.9,211640.0,16.9404,16.9404,16.7996,16.809,211640.0
2016-04-21 09:30:00,17.88,17.95,17.78,17.79,268356.0,16.7902,16.8559,16.6963,16.7057,268356.0
2016-04-21 10:00:00,17.78,17.86,17.75,17.84,123800.0,16.6963,16.7714,16.6681,16.7526,123800.0
2016-04-21 10:30:00,17.82,17.92,17.8,17.87,60956.0,16.7338,16.8278,16.7151,16.7808,60956.0
2016-04-21 11:00:00,17.87,17.91,17.82,17.85,90352.0,16.7808,16.8184,16.7338,16.762,90352.0
2016-04-21 11:30:00,17.85,17.85,17.73,17.75,111876.0,16.762,16.762,16.6493,16.6681,111876.0
2016-04-21 12:00:00,17.76,17.76,17.7,17.73,34316.0,16.6775,16.6775,16.6212,16.6493,34316.0
2016-04-21 12:30:00,17.73,17.78,17.69,17.7,47880.0,16.6493,16.6963,16.6118,16.6212,47880.0
2016-04-21 13:00:00,17.7,17.73,17.65,17.66,122460.0,16.6212,16.6493,16.5742,16.5836,122460.0
2016-04-21 13:30:00,17.66,17.7,17.62,17.63,161496.0,16.5836,16.6212,16.546,16.5554,161496.0
2016-04-21 14:00:00,17.62,17.65,17.59,17.61,76780.0,16.546,16.5742,16.5179,16.5366,76780.0
2016-04-21 14:30:00,17.6,17.6,17.52,17.6,111384.0,16.5273,16.5273,16.4521,16.5273,111384.0
2016-04-21 15:00:00,17.64,17.64,17.52,17.52,78576.0,16.5648,16.5648,16.4521,16.4521,78576.0
2016-04-21 15:30:00,17.54,17.64,17.53,17.59,247508.0,16.4709,16.5648,16.4615,16.5179,247508.0
2016-04-22 09:30:00,17.55,17.7,17.55,17.67,203156.0,16.4803,16.6212,16.4803,16.593,203156.0
2016-04-22 10:00:00,17.69,17.7,17.5,17.5,237900.0,16.6118,16.6212,16.4334,16.4334,237900.0
2016-04-22 10:30:00,17.53,17.56,17.36,17.36,103428.0,16.4615,16.4897,16.3019,16.3019,103428.0
2016-04-22 11:00:00,17.38,17.47,17.38,17.43,70436.0,16.3207,16.4052,16.3207,16.3676,70436.0
2016-04-22 11:30:00,17.47,17.55,17.47,17.5,56844.0,16.4052,16.4803,16.4052,16.4334,56844.0
2016-04-22 12:00:00,17.52,17.52,17.43,17.44,121764.0,16.4521,16.4521,16.3676,16.377,121764.0
2016-04-22 12:30:00,17.45,17.46,17.42,17.44,57908.0,16.3864,16.3958,16.3582,16.377,57908.0
2016-04-22 13:00:00,17.45,17.5,17.44,17.44,21156.0,16.3864,16.4334,16.377,16.377,21156.0
2016-04-22 13:30:00,17.45,17.63,17.45,17.59,47996.0,16.3864,16.5554,16.3864,16.5179,47996.0
2016-04-22 14:00:00,17.63,17.65,17.59,17.65,33628.0,16.5554,16.5742,16.5179,16.5742,33628.0
2016-04-22 14:30:00,17.65,17.67,17.63,17.64,30308.0,16.5742,16.593,16.5554,16.5648,30308.0
2016-04-22 15:00:00,17.65,17.65,17.58,17.61,158216.0,16.5742,16.5742,16.5085,16.5366,158216.0
2016-04-22 15:30:00,17.61,17.65,17.58,17.64,149892.0,16.5366,16.5742,16.5085,16.5648,149892.0
2016-04-25 09:30:00,17.46,17.5,17.36,17.4,149572.0,16.3958,16.4334,16.3019,16.3394,149572.0
2016-04-25 10:00:00,17.38,17.38,17.22,17.24,199772.0,16.3207,16.3207,16.1704,16.1892,199772.0
2016-04-25 10:30:00,17.24,17.26,17.22,17.25,80720.0,16.1892,16.208,16.1704,16.1986,80720.0
2016-04-25 11:00:00,17.25,17.32,17.19,17.32,97160.0,16.1986,16.2643,16.1422,16.2643,97160.0
2016-04-25 11:30:00,17.34,17.34,17.3,17.3,30996.0,16.2831,16.2831,16.2455,16.2455,30996.0
2016-04-25 12:00:00,17.3,17.34,17.3,17.3,78840.0,16.2455,16.2831,16.2455,16.2455,78840.0
2016-04-25 12:30:00,17.33,17.46,17.29,17.45,99856.0,16.2737,16.3958,16.2362,16.3864,99856.0
2016-04-25 13:00:00,17.46,17.5,17.45,17.49,45600.0,16.3958,16.4334,16.3864,16.424,45600.0
2016-04-25 13:30:00,17.46,17.46,17.43,17.46,10400.0,16.3958,16.3958,16.3676,16.3958,10400.0
2016-04-25 14:00:00,17.46,17.47,17.37,17.43,38984.0,16.3958,16.4052,16.3113,16.3676,38984.0
2016-04-25 14:30:00,17.43,17.46,17.4,17.45,32276.0,16.3676,16.3958,16.3394,16.3864,32276.0
2016-04-25 15:00:00,17.44,17.45,17.4,17.44,55892.0,16.377,16.3864,16.3394,16.377,55892.0
2016-04-25 15:30:00,17.43,17.56,17.43,17.55,110208.0,16.3676,16.4897,16.3676,16.4803,110208.0
2016-04-26 09:30:00,17.64,17.74,17.61,17.73,329732.0,16.5648,16.6587,16.5366,16.6493,329732.0
2016-04-26 10:00:00,17.74,17.74,17.52,17.53,204116.0,16.6587,16.6587,16.4521,16.4615,204116.0
2016-04-26 10:30:00,17.52,17.54,17.45,17.46,151716.0,16.4521,16.4709,16.3864,16.3958,151716.0
2016-04-26 11:00:00,17.47,17.54,17.42,17.52,74316.0,16.4052,16.4709,16.3582,16.4521,74316.0
2016-04-26 11:30:00,17.54,17.55,17.47,17.55,58052.0,16.4709,16.4803,16.4052,16.4803,58052.0
2016-04-26 12:00:00,17.57,17.63,17.57,17.6,32188.0,16.4991,16.5554,16.4991,16.5273,32188.0
2016-04-26 12:30:00,17.59,17.61,17.57,17.59,22480.0,16.5179,16.5366,16.4991,16.5179,22480.0
2016-04-26 13:00:00,17.53,17.54,17.5,17.54,31596.0,16.4615,16.4709,16.4334,16.4709,31596.0
2016-04-26 13:30:00,17.54,17.55,17.45,17.5,29700.0,16.4709,16.4803,16.3864,16.4334,29700.0
2016-04-26 14:00:00,17.52,17.57,17.51,17.54,15600.0,16.4521,16.4991,16.4427,16.4709,15600.0
2016-04-26 14:30:00,17.51,17.57,17.5,17.5,36516.0,16.4427,16.4991,16.4334,16.4334,36516.0
2016-04-26 15:00:00,17.52,17.52,17.46,17.5,16028.0,16.4521,16.4521,16.3958,16.4334,16028.0
2016-04-26 15:30:00,17.51,17.59,17.5,17.57,208524.0,16.4427,16.5179,16.4334,16.4991,208524.0
2016-04-27 09:30:00,17.44,17.56,17.44,17.53,119468.0,16.377,16.4897,16.377,16.4615,119468.0
2016-04-27 10:00:00,17.55,17.55,17.45,17.48,129760.0,16.4803,16.4803,16.3864,16.4146,129760.0
2016-04-27 10:30:00,17.47,17.47,17.38,17.41,212532.0,16.4052,16.4052,16.3207,16.3488,212532.0
2016-04-27 11:00:00,17.43,17.5,17.43,17.5,253276.0,16.3676,16.4334,16.3676,16.4334,253276.0
2016-04-27 11:30:00,17.54,17.67,17.53,17.67,74652.0,16.4709,16.593,16.4615,16.593,74652.0
2016-04-27 12:00:00,17.67,17.72,17.62,17.71,147116.0,16.593,16.6399,16.546,16.6306,147116.0
2016-04-27 12:30:00,17.71,17.71,17.65,17.65,30268.0,16.6306,16.6306,16.5742,16.5742,30268.0
2016-04-27 13:00:00,17.64,17.65,17.6,17.6,48968.0,16.5648,16.5742,16.5273,16.5273,48968.0
2016-04-27 13:30:00,17.63,17.67,17.6,17.6,34636.0,16.5554,16.593,16.5273,16.5273,34636.0
2016-04-27 14:00:00,17.61,17.81,17.54,17.74,288148.0,16.5366,16.7245,16.4709,16.6587,288148.0
2016-04-27 14:30:00,17.76,17.77,17.65,17.72,58184.0,16.6775,16.6869,16.5742,16.6399,58184.0
2016-04-27 15:00:00,17.72,17.86,17.71,17.82,126884.0,16.6399,16.7714,16.6306,16.7338,126884.0
2016-04-27 15:30:00,17.82,17.85,17.73,17.74,187944.0,16.7338,16.762,16.6493,16.6587,187944.0
2016-04-28 09:30:00,17.46,17.54,17.38,17.54,471332.0,16.3958,16.4709,16.3207,16.4709,471332.0
2016-04-28 10:00:00,17.52,17.6,17.51,17.56,126668.0,16.4521,16.5273,16.4427,16.4897,126668.0
2016-04-28 10:30:00,17.58,17.67,17.55,17.64,75936.0,16.5085,16.593,16.4803,16.5648,75936.0
2016-04-28 11:00:00,17.66,17.72,17.63,17.7,90688.0,16.5836,16.6399,16.5554,16.6212,90688.0
2016-04-28 11:30:00,17.7,17.72,17.64,17.64,35340.0,16.6212,16.6399,16.5648,16.5648,35340.0
2016-04-28 12:00:00,17.66,17.66,17.59,17.59,25600.0,16.5836,16.5836,16.5179,16.5179,25600.0
2016-04-28 12:30:00,17.58,17.65,17.58,17.65,27760.0,16.5085,16.5742,16.5085,16.5742,27760.0
2016-04-28 13:00:00,17.63,17.64,17.52,17.54,31432.0,16.5554,16.5648,16.4521,16.4709,31432.0
2016-04-28 13:30:00,17.54,17.56,17.53,17.53,35332.0,16.4709,16.4897,16.4615,16.4615,35332.0
2016-04-28 14:00:00,17.53,17.55,17.44,17.48,40784.0,16.4615,16.4803,16.377,16.4146,40784.0
2016-04-28 14:30:00,17.48,17.48,17.35,17.38,191748.0,16.4146,16.4146,16.2925,16.3207,191748.0
2016-04-28 15:00:00,17.38,17.38,17.04,17.06,461048.0,16.3207,16.3207,16.0014,16.0202,461048.0
2016-04-28 15:30:00,17.04,17.17,17.0,17.13,547136.0,16.0014,16.1235,15.9638,16.0859,547136.0
2016-04-29 09:30:00,16.93,17.0,16.79,16.79,470944.0,15.8981,15.9638,15.7666,15.7666,470944.0
2016-04-29 10:00:00,16.78,16.89,16.72,16.87,327700.0,15.7572,15.8605,15.7009,15.8418,327700.0
2016-04-29 10:30:00,16.87,16.97,16.75,16.79,284884.0,15.8418,15.9357,15.7291,15.7666,284884.0
2016-04-29 11:00:00,16.79,16.83,16.7,16.73,235468.0,15.7666,15.8042,15.6821,15.7103,235468.0
2016-04-29 11:30:00,16.72,16.73,16.59,16.71,247464.0,15.7009,15.7103,15.5788,15.6915,247464.0
2016-04-29 12:00:00,16.71,16.77,16.65,16.76,85768.0,15.6915,15.7478,15.6352,15.7385,85768.0
2016-04-29 12:30:00,16.78,16.82,16.74,16.74,97564.0,15.7572,15.7948,15.7197,15.7197,97564.0
2016-04-29 13:00:00,16.74,16.89,16.74,16.86,172736.0,15.7197,15.8605,15.7197,15.8324,172736.0
2016-04-29 13:30:00,16.84,16.85,16.73,16.73,105876.0,15.8136,15.823,15.7103,15.7103,105876.0
2016-04-29 14:00:00,16.74,16.79,16.65,16.78,143596.0,15.7197,15.7666,15.6352,15.7572,143596.0
2016-04-29 14:30:00,16.75,16.8,16.7,16.73,35944.0,15.7291,15.776,15.6821,15.7103,35944.0
2016-04-29 15:00:00,16.74,16.86,16.74,16.79,187640.0,15.7197,15.8324,15.7197,15.7666,187640.0
2016-04-29 15:30:00,16.8,17.06,16.8,16.96,578968.0,15.776,16.0202,15.776,15.9263,578968.0
2016-05-02 09:30:00,17.07,17.1,16.93,16.99,364116.0,16.0296,16.0577,15.8981,15.9544,364116.0
2016-05-02 10:00:00,16.99,17.18,16.96,17.16,191680.0,15.9544,16.1329,15.9263,16.1141,191680.0
2016-05-02 10:30:00,17.13,17.17,17.07,17.09,62428.0,16.0859,16.1235,16.0296,16.0483,62428.0
2016-05-02 11:00:00,17.09,17.22,17.09,17.14,86688.0,16.0483,16.1704,16.0483,16.0953,86688.0
2016-05-02 11:30:00,17.16,17.21,17.09,17.09,105540.0,16.1141,16.161,16.0483,16.0483,105540.0
2016-05-02 12:00:00,17.08,17.1,17.07,17.09,24064.0,16.039,16.0577,16.0296,16.0483,24064.0
2016-05-02 12:30:00,17.09,17.18,17.09,17.17,47600.0,16.0483,16.1329,16.0483,16.1235,47600.0
2016-05-02 13:00:00,17.17,17.23,17.16,17.22,32000.0,16.1235,16.1798,16.1141,16.1704,32000.0
2016-05-02 13:30:00,17.23,17.23,17.19,17.2,43648.0,16.1798,16.1798,16.1422,16.1516,43648.0
2016-05-02 14:00:00,17.21,17.27,17.21,17.24,78872.0,16.161,16.2174,16.161,16.1892,78872.0
2016-05-02 14:30:00,17.25,17.26,17.21,17.25,62916.0,16.1986,16.208,16.161,16.1986,62916.0
2016-05-02 15:00:00,17.26,17.29,17.26,17.28,80780.0,16.208,16.2362,16.208,16.2268,80780.0
2016-05-02 15:30:00,17.25,17.34,17.25,17.28,289332.0,16.1986,16.2831,16.1986,16.2268,289332.0
2016-05-03 09:30:00,16.94,16.96,16.75,16.82,451260.0,15.9075,15.9263,15.7291,15.7948,451260.0
2016-05-03 10:00:00,16.82,16.82,16.71,16.81,439780.0,15.7948,15.7948,15.6915,15.7854,439780.0
2016-05-03 10:30:00,16.8,16.81,16.68,16.72,196648.0,15.776,15.7854,15.6633,15.7009,196648.0
2016-05-03 11:00:00,16.72,16.76,16.67,16.71,61600.0,15.7009,15.7385,15.6539,15.6915,61600.0
2016-05-03 11:30:00,16.67,16.78,16.64,16.75,148592.0,15.6539,15.7572,15.6258,15.7291,148592.0
2016-05-03 12:00:00,16.75,16.78,16.72,16.77,28504.0,15.7291,15.7572,15.7009,15.7478,28504.0
2016-05-03 12:30:00,16.78,16.86,16.77,16.84,243148.0,15.7572,15.8324,15.7478,15.8136,243148.0
2016-05-03 13:00:00,16.85,16.96,16.84,16.94,154316.0,15.823,15.9263,15.8136,15.9075,154316.0
2016-05-03 13:30:00,16.96,17.02,16.95,16.96,115520.0,15.9263,15.9826,15.9169,15.9263,115520.0
2016-05-03 14:00:00,16.96,16.97,16.88,16.91,146192.0,15.9263,15.9357,15.8511,15.8793,146192.0
2016-05-03 14:30:00,16.93,16.96,16.88,16.93,46000.0,15.8981,15.9263,15.8511,15.8981,46000.0
2016-05-03 15:00:00,16.94,16.94,16.82,16.86,33600.0,15.9075,15.9075,15.7948,15.8324,33600.0
2016-05-03 15:30:00,16.84,16.92,16.78,16.87,226840.0,15.8136,15.8887,15.7572,15.8418,226840.0
2016-05-04 09:30:00,16.63,16.71,16.5,16.7,500164.0,15.6164,15.6915,15.4943,15.6821,500164.0
2016-05-04 10:00:00,16.71,16.85,16.68,16.77,224416.0,15.6915,15.823,15.6633,15.7478,224416.0
2016-05-04 10:30:00,16.76,16.79,16.65,16.67,99492.0,15.7385,15.7666,15.6352,15.6539,99492.0
2016-05-04 11:00:00,16.67,16.71,16.58,16.58,24600.0,15.6539,15.6915,15.5694,15.5694,24600.0
2016-05-04 11:30:00,16.59,16.63,16.56,16.62,60840.0,15.5788,15.6164,15.5506,15.607,60840.0
2016-05-04 12:00:00,16.6,16.66,16.6,16.63,54500.0,15.5882,15.6446,15.5882,15.6164,54500.0
2016-05-04 12:30:00,16.62,16.63,16.54,16.54,89896.0,15.607,15.6164,15.5319,15.5319,89896.0
2016-05-04 13:00:00,16.53,16.61,16.53,16.61,135032.0,15.5225,15.5976,15.5225,15.5976,135032.0
2016-05-04 13:30:00,16.61,16.62,16.53,16.53,49372.0,15.5976,15.607,15.5225,15.5225,49372.0
2016-05-04 14:00:00,16.5,16.59,16.47,16.59,146444.0,15.4943,15.5788,15.4661,15.5788,146444.0
2016-05-04 14:30:00,16.58,16.61,16.56,16.56,27736.0,15.5694,15.5976,15.5506,15.5506,27736.0
2016-05-04 15:00:00,16.56,16.6,16.53,16.56,59412.0,15.5506,15.5882,15.5225,15.5506,59412.0
2016-05-04 15:30:00,16.57,16.67,16.57,16.6,215428.0,15.56,15.6539,15.56,15.5882,215428.0
2016-05-05 09:30:00,16.73,16.75,16.66,16.7,124944.0,15.7103,15.7291,15.6446,15.6821,124944.0
2016-05-05 10:00:00,16.7,16.84,16.68,16.73,142784.0,15.6821,15.8136,15.6633,15.7103,142784.0
2016-05-05 10:30:00,16.75,16.75,16.7,16.73,55612.0,15.7291,15.7291,15.6821,15.7103,55612.0
2016-05-05 11:00:00,16.75,16.76,16.66,16.67,79284.0,15.7291,15.7385,15.6446,15.6539,79284.0
2016-05-05 11:30:00,16.68,16.79,16.68,16.78,47736.0,15.6633,15.7666,15.6633,15.7572,47736.0
2016-05-05 12:00:00,16.78,16.78,16.72,16.72,18680.0,15.7572,15.7572,15.7009,15.7009,18680.0
2016-05-05 12:30:00,16.72,16.73,16.7,16.71,17540.0,15.7009,15.7103,15.6821,15.6915,17540.0
2016-05-05 13:00:00,16.7,16.7,16.54,16.54,187588.0,15.6821,15.6821,15.5319,15.5319,187588.0
2016-05-05 13:30:00,16.55,16.57,16.52,16.55,40620.0,15.5413,15.56,15.5131,15.5413,40620.0
2016-05-05 14:00:00,16.56,16.6,16.54,16.58,103108.0,15.5506,15.5882,15.5319,15.5694,103108.0
2016-05-05 14:30:00,16.58,16.61,16.55,16.56,141832.0,15.5694,15.5976,15.5413,15.5506,141832.0
2016-05-05 15:00:00,16.54,16.6,16.5,16.56,102616.0,15.5319,15.5882,15.4943,15.5506,102616.0
2016-05-05 15:30:00,16.57,16.62,16.56,16.62,114920.0,15.56,15.607,15.5506,15.607,114920.0
2016-05-06 09:30:00,16.41,16.69,16.4,16.58,185456.0,15.4098,15.6727,15.4004,15.5694,185456.0
2016-05-06 10:00:00,16.57,16.7,16.54,16.58,142148.0,15.56,15.6821,15.5319,15.5694,142148.0
2016-05-06 10:30:00,16.55,16.59,16.43,16.46,67712.0,15.5413,15.5788,15.4286,15.4567,67712.0
2016-05-06 11:00:00,16.5,16.67,16.48,16.65,180804.0,15.4943,15.6539,15.4755,15.6352,180804.0
2016-05-06 11:30:00,16.64,16.66,16.59,16.6,79836.0,15.6258,15.6446,15.5788,15.5882,79836.0
2016-05-06 12:00:00,16.58,16.64,16.58,16.64,24820.0,15.5694,15.6258,15.5694,15.6258,24820.0
2016-05-06 12:30:00,16.58,16.63,16.57,16.63,5600.0,15.5694,15.6164,15.56,15.6164,5600.0
2016-05-06 13:00:00,16.66,16.75,16.65,16.72,79928.0,15.6446,15.7291,15.6352,15.7009,79928.0
2016-05-06 13:30:00,16.72,16.79,16.68,16.79,33252.0,15.7009,15.7666,15.6633,15.7666,33252.0
2016-05-06 14:00:00,16.8,16.89,16.79,16.86,146768.0,15.776,15.8605,15.7666,15.8324,146768.0
2016-05-06 14:30:00,16.84,16.9,16.84,16.86,91672.0,15.8136,15.8699,15.8136,15.8324,91672.0
2016-05-06 15:00:00,16.85,16.88,16.83,16.86,25272.0,15.823,15.8511,15.8042,15.8324,25272.0
2016-05-06 15:30:00,16.85,16.88,16.79,16.88,180392.0,15.823,15.8511,15.7666,15.8511,180392.0
2016-05-09 09:30:00,16.85,17.0,16.81,16.97,272520.0,15.823,15.9638,15.7854,15.9357,272520.0
2016-05-09 10:00:00,16.94,16.99,16.81,16.82,104956.0,15.9075,15.9544,15.7854,15.7948,104956.0
2016-05-09 10:30:00,16.82,16.83,16.77,16.81,89808.0,15.7948,15.8042,15.7478,15.7854,89808.0
2016-05-09 11:00:00,16.79,16.83,16.68,16.7,155540.0,15.7666,15.8042,15.6633,15.6821,155540.0
2016-05-09 11:30:00,16.7,16.78,16.7,16.75,70200.0,15.6821,15.7572,15.6821,15.7291,70200.0
2016-05-09 12:00:00,16.74,16.78,16.71,16.78,18512.0,15.7197,15.7572,15.6915,15.7572,18512.0
2016-05-09 12:30:00,16.76,16.77,16.72,16.74,12312.0,15.7385,15.7478,15.7009,15.7197,12312.0
2016-05-09 13:00:00,16.75,16.81,16.75,16.8,21324.0,15.7291,15.7854,15.7291,15.776,21324.0
2016-05-09 13:30:00,16.8,16.81,16.77,16.77,21600.0,15.776,15.7854,15.7478,15.7478,21600.0
2016-05-09 14:00:00,16.77,16.78,16.72,16.76,43400.0,15.7478,15.7572,15.7009,15.7385,43400.0
2016-05-09 14:30:00,16.76,16.87,16.76,16.86,26464.0,15.7385,15.8418,15.7385,15.8324,26464.0
2016-05-09 15:00:00,16.88,16.88,16.83,16.83,69832.0,15.8511,15.8511,15.8042,15.8042,69832.0
2016-05-09 15:30:00,16.83,16.84,16.75,16.79,157652.0,15.8042,15.8136,15.7291,15.7666,157652.0
2016-05-10 09:30:00,16.96,17.23,16.96,17.21,375892.0,15.9263,16.1798,15.9263,16.161,375892.0
2016-05-10 10:00:00,17.22,17.25,17.15,17.2,142804.0,16.1704,16.1986,16.1047,16.1516,142804.0
2016-05-10 10:30:00,17.2,17.29,17.2,17.26,86676.0,16.1516,16.2362,16.1516,16.208,86676.0
2016-05-10 11:00:00,17.26,17.27,17.21,17.22,119792.0,16.208,16.2174,16.161,16.1704,119792.0
2016-05-10 11:30:00,17.24,17.32,17.24,17.3,139964.0,16.1892,16.2643,16.1892,16.2455,139964.0
2016-05-10 12:00:00,17.32,17.35,17.31,17.35,37152.0,16.2643,16.2925,16.2549,16.2925,37152.0
2016-05-10 12:30:00,17.35,17.35,17.31,17.33,70784.0,16.2925,16.2925,16.2549,16.2737,70784.0
2016-05-10 13:00:00,17.33,17.33,17.27,17.27,14000.0,16.2737,16.2737,16.2174,16.2174,14000.0
2016-05-10 13:30:00,17.29,17.34,17.29,17.33,63988.0,16.2362,16.2831,16.2362,16.2737,63988.0
2016-05-10 14:00:00,17.33,17.34,17.3,17.33,85752.0,16.2737,16.2831,16.2455,16.2737,85752.0
2016-05-10 14:30:00,17.32,17.34,17.31,17.31,19720.0,16.2643,16.2831,16.2549,16.2549,19720.0
2016-05-10 15:00:00,17.3,17.38,17.3,17.36,63004.0,16.2455,16.3207,16.2455,16.3019,63004.0
2016-05-10 15:30:00,17.36,17.43,17.35,17.41,195284.0,16.3019,16.3676,16.2925,16.3488,195284.0
2016-05-11 09:30:00,17.28,17.31,17.19,17.19,149592.0,16.2268,16.2549,16.1422,16.1422,149592.0
2016-05-11 10:00:00,17.18,17.21,17.14,17.21,112268.0,16.1329,16.161,16.0953,16.161,112268.0
2016-05-11 10:30:00,17.24,17.33,17.23,17.25,183824.0,16.1892,16.2737,16.1798,16.1986,183824.0
2016-05-11 11:00:00,17.25,17.25,17.11,17.18,94156.0,16.1986,16.1986,16.0671,16.1329,94156.0
2016-05-11 11:30:00,17.16,17.18,17.11,17.12,59000.0,16.1141,16.1329,16.0671,16.0765,59000.0
2016-05-11 12:00:00,17.11,17.14,17.1,17.13,153532.0,16.0671,16.0953,16.0577,16.0859,153532.0
2016-05-11 12:30:00,17.12,17.14,17.07,17.09,63224.0,16.0765,16.0953,16.0296,16.0483,63224.0
2016-05-11 13:00:00,17.08,17.11,17.03,17.05,56100.0,16.039,16.0671,15.992,16.0108,56100.0
2016-05-11 13:30:00,17.05,17.06,17.0,17.0,40928.0,16.0108,16.0202,15.9638,15.9638,40928.0
2016-05-11 14:00:00,17.0,17.0,16.9,16.93,140452.0,15.9638,15.9638,15.8699,15.8981,140452.0
2016-05-11 14:30:00,16.91,16.94,16.85,16.87,73424.0,15.8793,15.9075,15.823,15.8418,73424.0
2016-05-11 15:00:00,16.88,16.93,16.87,16.91,43660.0,15.8511,15.8981,15.8418,15.8793,43660.0
2016-05-11 15:30:00,16.91,16.94,16.85,16.85,246160.0,15.8793,15.9075,15.823,15.823,246160.0
2016-05-12 09:30:00,17.03,17.09,16.91,16.91,416336.0,15.992,16.0483,15.8793,15.8793,416336.0
2016-05-12 10:00:00,16.9,16.98,16.84,16.89,190668.0,15.8699,15.945,15.8136,15.8605,190668.0
2016-05-12 10:30:00,16.86,16.86,16.78,16.82,113308.0,15.8324,15.8324,15.7572,15.7948,113308.0
2016-05-12 11:00:00,16.82,16.82,16.65,16.69,142732.0,15.7948,15.7948,15.6352,15.6727,142732.0
2016-05-12 11:30:00,16.7,16.73,16.63,16.64,61564.0,15.6821,15.7103,15.6164,15.6258,61564.0
2016-05-12 12:00:00,16.63,16.7,16.59,16.68,134776.0,15.6164,15.6821,15.5788,15.6633,134776.0
2016-05-12 12:30:00,16.69,16.8,16.63,16.8,235476.0,15.6727,15.776,15.6164,15.776,235476.0
2016-05-12 13:00:00,16.8,16.8,16.74,16.78,37992.0,15.776,15.776,15.7197,15.7572,37992.0
2016-05-12 13:30:00,16.76,16.85,16.7,16.85,58000.0,15.7385,15.823,15.6821,15.823,58000.0
2016-05-12 14:00:00,16.85,16.98,16.85,16.95,49200.0,15.823,15.945,15.823,15.9169,49200.0
2016-05-12 14:30:00,16.94,17.03,16.91,16.99,213356.0,15.9075,15.992,15.8793,15.9544,213356.0
2016-05-12 15:00:00,16.98,17.0,16.93,16.94,87220.0,15.945,15.9638,15.8981,15.9075,87220.0
2016-05-12 15:30:00,16.95,16.96,16.81,16.88,218616.0,15.9169,15.9263,15.7854,15.8511,218616.0
2016-05-13 09:30:00,16.79,16.9,16.77,16.78,255084.0,15.7666,15.8699,15.7478,15.7572,255084.0
2016-05-13 10:00:00,16.79,16.82,16.68,16.75,142572.0,15.7666,15.7948,15.6633,15.7291,142572.0
2016-05-13 10:30:00,16.73,16.75,16.64,16.7,103192.0,15.7103,15.7291,15.6258,15.6821,103192.0
2016-05-13 11:00:00,16.7,16.91,16.7,16.91,103480.0,15.6821,15.8793,15.6821,15.8793,103480.0
2016-05-13 11:30:00,16.89,16.89,16.76,16.76,32852.0,15.8605,15.8605,15.7385,15.7385,32852.0
2016-05-13 12:00:00,16.77,16.79,16.74,16.77,8000.0,15.7478,15.7666,15.7197,15.7478,8000.0
2016-05-13 12:30:00,16.77,16.78,16.64,16.64,26800.0,15.7478,15.7572,15.6258,15.6258,26800.0
2016-05-13 13:00:00,16.64,16.67,16.57,16.57,132740.0,15.6258,15.6539,15.56,15.56,132740.0
2016-05-13 13:30:00,16.57,16.59,16.43,16.46,173136.0,15.56,15.5788,15.4286,15.4567,173136.0
2016-05-13 14:00:00,16.45,16.49,16.34,16.36,188780.0,15.4474,15.4849,15.3441,15.3628,188780.0
2016-05-13 14:30:00,16.35,16.38,16.28,16.36,257440.0,15.3534,15.3816,15.2877,15.3628,257440.0
2016-05-13 15:00:00,16.36,16.4,16.32,16.35,144328.0,15.3628,15.4004,15.3253,15.3534,144328.0
2016-05-13 15:30:00,16.36,16.4,16.32,16.35,242980.0,15.3628,15.4004,15.3253,15.3534,242980.0
2016-05-16 09:30:00,16.38,16.57,16.35,16.53,247088.0,15.3816,15.56,15.3534,15.5225,247088.0
2016-05-16 10:00:00,16.53,16.63,16.5,16.58,137104.0,15.5225,15.6164,15.4943,15.5694,137104.0
2016-05-16 10:30:00,16.58,16.66,16.56,16.65,152248.0,15.5694,15.6446,15.5506,15.6352,152248.0
2016-05-16 11:00:00,16.65,16.7,16.65,16.68,103404.0,15.6352,15.6821,15.6352,15.6633,103404.0
2016-05-16 11:30:00,16.69,16.77,16.69,16.76,61392.0,15.6727,15.7478,15.6727,15.7385,61392.0
2016-05-16 12:00:00,16.77,16.79,16.71,16.71,90768.0,15.7478,15.7666,15.6915,15.6915,90768.0
2016-05-16 12:30:00,16.7,16.78,16.7,16.78,95312.0,15.6821,15.7572,15.6821,15.7572,95312.0
2016-05-16 13:00:00,16.78,16.81,16.77,16.79,21000.0,15.7572,15.7854,15.7478,15.7666,21000.0
2016-05-16 13:30:00,16.79,16.8,16.75,16.79,25612.0,15.7666,15.776,15.7291,15.7666,25612.0
2016-05-16 14:00:00,16.79,16.92,16.79,16.91,189592.0,15.7666,15.8887,15.7666,15.8793,189592.0
2016-05-16 14:30:00,16.91,16.92,16.89,16.91,24276.0,15.8793,15.8887,15.8605,15.8793,24276.0
2016-05-16 15:00:00,16.91,16.95,16.89,16.91,199956.0,15.8793,15.9169,15.8605,15.8793,199956.0
2016-05-16 15:30:00,16.9,16.9,16.81,16.82,196548.0,15.8699,15.8699,15.7854,15.7948,196548.0
2016-05-17 09:30:00,16.75,16.81,16.57,16.69,310048.0,15.7291,15.7854,15.56,15.6727,310048.0
2016-05-17 10:00:00,16.68,16.69,16.56,16.64,104096.0,15.6633,15.6727,15.5506,15.6258,104096.0
2016-05-17 10:30:00,16.61,16.75,16.6,16.75,77420.0,15.5976,15.7291,15.5882,15.7291,77420.0
2016-05-17 11:00:00,16.71,16.73,16.63,16.63,112160.0,15.6915,15.7103,15.6164,15.6164,112160.0
2016-05-17 11:30:00,16.65,16.73,16.65,16.73,14160.0,15.6352,15.7103,15.6352,15.7103,14160.0
2016-05-17 12:00:00,16.73,16.73,16.6,16.61,47200.0,15.7103,15.7103,15.5882,15.5976,47200.0
2016-05-17 12:30:00,16.61,16.63,16.54,16.55,38800.0,15.5976,15.6164,15.5319,15.5413,38800.0
2016-05-17 13:00:00,16.56,16.61,16.54,16.59,54200.0,15.5506,15.5976,15.5319,15.5788,54200.0
2016-05-17 13:30:00,16.59,16.63,16.42,16.42,110172.0,15.5788,15.6164,15.4192,15.4192,110172.0
2016-05-17 14:00:00,16.42,16.44,16.2,16.28,316480.0,15.4192,15.438,15.2126,15.2877,316480.0
2016-05-17 14:30:00,16.25,16.31,16.23,16.31,228844.0,15.2595,15.3159,15.2408,15.3159,228844.0
2016-05-17 15:00:00,16.32,16.38,16.16,16.19,205468.0,15.3253,15.3816,15.175,15.2032,205468.0
2016-05-17 15:30:00,16.21,16.34,16.21,16.34,223996.0,15.222,15.3441,15.222,15.3441,223996.0
2016-05-18 09:30:00,16.18,16.29,16.14,16.29,283864.0,15.1938,15.2971,15.1562,15.2971,283864.0
2016-05-18 10:00:00,16.29,16.52,16.25,16.5,399724.0,15.2971,15.5131,15.2595,15.4943,399724.0
2016-05-18 10:30:00,16.5,16.5,16.33,16.34,137596.0,15.4943,15.4943,15.3347,15.3441,137596.0
2016-05-18 11:00:00,16.35,16.48,16.35,16.48,50200.0,15.3534,15.4755,15.3534,15.4755,50200.0
2016-05-18 11:30:00,16.46,16.5,16.4,16.4,77904.0,15.4567,15.4943,15.4004,15.4004,77904.0
2016-05-18 12:00:00,16.4,16.46,16.37,16.43,144096.0,15.4004,15.4567,15.3722,15.4286,144096.0
2016-05-18 12:30:00,16.42,16.53,16.42,16.53,269384.0,15.4192,15.5225,15.4192,15.5225,269384.0
2016-05-18 13:00:00,16.55,16.65,16.55,16.63,98896.0,15.5413,15.6352,15.5413,15.6164,98896.0
2016-05-18 13:30:00,16.63,16.66,16.56,16.56,124960.0,15.6164,15.6446,15.5506,15.5506,124960.0
2016-05-18 14:00:00,16.54,16.54,16.12,16.13,397696.0,15.5319,15.5319,15.1375,15.1469,397696.0
2016-05-18 14:30:00,16.11,16.32,16.07,16.27,267256.0,15.1281,15.3253,15.0905,15.2783,267256.0
2016-05-18 15:00:00,16.3,16.38,16.16,16.16,107056.0,15.3065,15.3816,15.175,15.175,107056.0
2016-05-18 15:30:00,16.2,16.36,16.17,16.36,95972.0,15.2126,15.3628,15.1844,15.3628,95972.0
2016-05-19 09:30:00,16.2,16.24,15.91,15.91,363732.0,15.2126,15.2502,14.9403,14.9403,363732.0
2016-05-19 10:00:00,15.91,15.98,15.88,15.97,216920.0,14.9403,15.006,14.9121,14.9966,216920.0
2016-05-19 10:30:00,15.97,16.03,15.85,15.85,177576.0,14.9966,15.053,14.8839,14.8839,177576.0
2016-05-19 11:00:00,15.86,15.93,15.81,15.85,133632.0,14.8933,14.959,14.8464,14.8839,133632.0
2016-05-19 11:30:00,15.86,15.93,15.82,15.93,106592.0,14.8933,14.959,14.8558,14.959,106592.0
2016-05-19 12:00:00,15.91,16.01,15.9,15.94,150828.0,14.9403,15.0342,14.9309,14.9684,150828.0
2016-05-19 12:30:00,15.93,15.98,15.88,15.91,55604.0,14.959,15.006,14.9121,14.9403,55604.0
2016-05-19 13:00:00,15.91,15.99,15.9,15.99,40400.0,14.9403,15.0154,14.9309,15.0154,40400.0
2016-05-19 13:30:00,15.99,16.08,15.98,16.01,186572.0,15.0154,15.0999,15.006,15.0342,186572.0
2016-05-19 14:00:00,16.03,16.14,16.01,16.12,132776.0,15.053,15.1562,15.0342,15.1375,132776.0
2016-05-19 14:30:00,16.13,16.13,15.99,16.02,76220.0,15.1469,15.1469,15.0154,15.0436,76220.0
2016-05-19 15:00:00,16.02,16.17,16.02,16.11,131772.0,15.0436,15.1844,15.0436,15.1281,131772.0
2016-05-19 15:30:00,16.11,16.15,16.09,16.1,173896.0,15.1281,15.1656,15.1093,15.1187,173896.0
2016-05-20 09:30:00,16.28,16.47,16.23,16.44,404872.0,15.2877,15.4661,15.2408,15.438,404872.0
2016-05-20 10:00:00,16.45,16.49,16.38,16.41,357916.0,15.4474,15.4849,15.3816,15.4098,357916.0
2016-05-20 10:30:00,16.39,16.43,16.38,16.39,125776.0,15.391,15.4286,15.3816,15.391,125776.0
2016-05-20 11:00:00,16.4,16.48,16.39,16.46,192392.0,15.4004,15.4755,15.391,15.4567,192392.0
2016-05-20 11:30:00,16.47,16.49,16.41,16.42,121480.0,15.4661,15.4849,15.4098,15.4192,121480.0
2016-05-20 12:00:00,16.42,16.42,16.39,16.41,86144.0,15.4192,15.4192,15.391,15.4098,86144.0
2016-05-20 12:30:00,16.39,16.43,16.39,16.41,72620.0,15.391,15.4286,15.391,15.4098,72620.0
2016-05-20 13:00:00,16.4,16.4,16.36,16.37,88352.0,15.4004,15.4004,15.3628,15.3722,88352.0
2016-05-20 13:30:00,16.34,16.34,16.28,16.3,104364.0,15.3441,15.3441,15.2877,15.3065,104364.0
2016-05-20 14:00:00,16.32,16.37,16.3,16.37,70628.0,15.3253,15.3722,15.3065,15.3722,70628.0
2016-05-20 14:30:00,16.36,16.36,16.3,16.3,33400.0,15.3628,15.3628,15.3065,15.3065,33400.0
2016-05-20 15:00:00,16.3,16.3,16.22,16.23,107440.0,15.3065,15.3065,15.2314,15.2408,107440.0
2016-05-20 15:30:00,16.23,16.3,16.23,16.29,122672.0,15.2408,15.3065,15.2408,15.2971,122672.0
2016-05-23 09:30:00,16.33,16.35,16.24,16.32,179780.0,15.3347,15.3534,15.2502,15.3253,179780.0
2016-05-23 10:00:00,16.32,16.42,16.32,16.38,115680.0,15.3253,15.4192,15.3253,15.3816,115680.0
2016-05-23 10:30:00,16.39,16.4,16.33,16.35,42172.0,15.391,15.4004,15.3347,15.3534,42172.0
2016-05-23 11:00:00,16.33,16.39,16.32,16.39,21268.0,15.3347,15.391,15.3253,15.391,21268.0
2016-05-23 11:30:00,16.36,16.36,16.29,16.29,23736.0,15.3628,15.3628,15.2971,15.2971,23736.0
2016-05-23 12:00:00,16.33,16.35,16.32,16.34,9024.0,15.3347,15.3534,15.3253,15.3441,9024.0
2016-05-23 12:30:00,16.33,16.36,16.3,16.36,15080.0,15.3347,15.3628,15.3065,15.3628,15080.0
2016-05-23 13:00:00,16.38,16.42,16.37,16.39,34024.0,15.3816,15.4192,15.3722,15.391,34024.0
2016-05-23 13:30:00,16.37,16.4,16.36,16.4,23060.0,15.3722,15.4004,15.3628,15.4004,23060.0
2016-05-23 14:00:00,16.4,16.44,16.38,16.42,96652.0,15.4004,15.438,15.3816,15.4192,96652.0
2016-05-23 14:30:00,16.43,16.43,16.36,16.36,13860.0,15.4286,15.4286,15.3628,15.3628,13860.0
2016-05-23 15:00:00,16.38,16.39,16.32,16.33,23600.0,15.3816,15.391,15.3253,15.3347,23600.0
2016-05-23 15:30:00,16.32,16.35,16.26,16.28,141228.0,15.3253,15.3534,15.2689,15.2877,141228.0
2016-05-24 09:30:00,16.53,16.78,16.53,16.73,326920.0,15.5225,15.7572,15.5225,15.7103,326920.0
2016-05-24 10:00:00,16.73,16.84,16.73,16.83,108832.0,15.7103,15.8136,15.7103,15.8042,108832.0
2016-05-24 10:30:00,16.84,16.89,16.82,16.83,151384.0,15.8136,15.8605,15.7948,15.8042,151384.0
2016-05-24 11:00:00,16.85,16.86,16.81,16.83,49840.0,15.823,15.8324,15.7854,15.8042,49840.0
2016-05-24 11:30:00,16.83,16.87,16.81,16.87,33624.0,15.8042,15.8418,15.7854,15.8418,33624.0
2016-05-24 12:00:00,16.88,16.89,16.86,16.86,64776.0,15.8511,15.8605,15.8324,15.8324,64776.0
2016-05-24 12:30:00,16.86,16.89,16.84,16.87,132920.0,15.8324,15.8605,15.8136,15.8418,132920.0
2016-05-24 13:00:00,16.89,16.9,16.85,16.85,65932.0,15.8605,15.8699,15.823,15.823,65932.0
2016-05-24 13:30:00,16.85,16.86,16.81,16.82,49476.0,15.823,15.8324,15.7854,15.7948,49476.0
2016-05-24 14:00:00,16.83,16.86,16.82,16.84,17660.0,15.8042,15.8324,15.7948,15.8136,17660.0
2016-05-24 14:30:00,16.84,16.89,16.83,16.89,34652.0,15.8136,15.8605,15.8042,15.8605,34652.0
2016-05-24 15:00:00,16.88,16.97,16.87,16.93,151940.0,15.8511,15.9357,15.8418,15.8981,151940.0
2016-05-24 15:30:00,16.93,16.93,16.86,16.86,199644.0,15.8981,15.8981,15.8324,15.8324,199644.0
2016-05-25 09:30:00,17.07,17.24,17.04,17.21,393988.0,16.0296,16.1892,16.0014,16.161,393988.0
2016-05-25 10:00:00,17.23,17.35,17.23,17.32,159972.0,16.1798,16.2925,16.1798,16.2643,159972.0
2016-05-25 10:30:00,17.33,17.34,17.29,17.31,85384.0,16.2737,16.2831,16.2362,16.2549,85384.0
2016-05-25 11:00:00,17.33,17.37,17.29,17.33,53244.0,16.2737,16.3113,16.2362,16.2737,53244.0
2016-05-25 11:30:00,17.32,17.36,17.27,17.31,24212.0,16.2643,16.3019,16.2174,16.2549,24212.0
2016-05-25 12:00:00,17.31,17.32,17.26,17.26,22060.0,16.2549,16.2643,16.208,16.208,22060.0
2016-05-25 12:30:00,17.29,17.3,17.28,17.3,19360.0,16.2362,16.2455,16.2268,16.2455,19360.0
2016-05-25 13:00:00,17.32,17.36,17.31,17.34,140688.0,16.2643,16.3019,16.2549,16.2831,140688.0
2016-05-25 13:30:00,17.34,17.35,17.32,17.34,67200.0,16.2831,16.2925,16.2643,16.2831,67200.0
2016-05-25 14:00:00,17.32,17.36,17.31,17.36,19236.0,16.2643,16.3019,16.2549,16.3019,19236.0
2016-05-25 14:30:00,17.35,17.38,17.27,17.28,32576.0,16.2925,16.3207,16.2174,16.2268,32576.0
2016-05-25 15:00:00,17.28,17.39,17.27,17.39,84440.0,16.2268,16.3301,16.2174,16.3301,84440.0
2016-05-25 15:30:00,17.39,17.39,17.26,17.26,154264.0,16.3301,16.3301,16.208,16.208,154264.0
2016-05-26 09:30:00,17.38,17.38,17.22,17.22,342768.0,16.3207,16.3207,16.1704,16.1704,342768.0
2016-05-26 10:00:00,17.23,17.28,17.22,17.25,137524.0,16.1798,16.2268,16.1704,16.1986,137524.0
2016-05-26 10:30:00,17.26,17.29,17.15,17.15,157108.0,16.208,16.2362,16.1047,16.1047,157108.0
2016-05-26 11:00:00,17.15,17.23,17.14,17.21,86784.0,16.1047,16.1798,16.0953,16.161,86784.0
2016-05-26 11:30:00,17.23,17.23,17.19,17.19,27200.0,16.1798,16.1798,16.1422,16.1422,27200.0
2016-05-26 12:00:00,17.2,17.22,17.15,17.17,34600.0,16.1516,16.1704,16.1047,16.1235,34600.0
2016-05-26 12:30:00,17.17,17.18,17.17,17.17,11868.0,16.1235,16.1329,16.1235,16.1235,11868.0
2016-05-26 13:00:00,17.16,17.21,17.15,17.2,10800.0,16.1141,16.161,16.1047,16.1516,10800.0
2016-05-26 13:30:00,17.21,17.22,17.19,17.21,73320.0,16.161,16.1704,16.1422,16.161,73320.0
2016-05-26 14:00:00,17.21,17.24,17.2,17.22,76324.0,16.161,16.1892,16.1516,16.1704,76324.0
2016-05-26 14:30:00,17.22,17.23,17.21,17.21,48200.0,16.1704,16.1798,16.161,16.161,48200.0
2016-05-26 15:00:00,17.22,17.27,17.22,17.24,46000.0,16.1704,16.2174,16.1704,16.1892,46000.0
2016-05-26 15:30:00,17.25,17.26,17.2,17.21,35444.0,16.1986,16.208,16.1516,16.161,35444.0
2016-05-27 09:30:00,17.27,17.32,17.24,17.26,113092.0,16.2174,16.2643,16.1892,16.208,113092.0
2016-05-27 10:00:00,17.29,17.32,17.27,17.31,80344.0,16.2362,16.2643,16.2174,16.2549,80344.0
2016-05-27 10:30:00,17.31,17.33,17.28,17.3,98196.0,16.2549,16.2737,16.2268,16.2455,98196.0
2016-05-27 11:00:00,17.29,17.31,17.28,17.31,10440.0,16.2362,16.2549,16.2268,16.2549,10440.0
2016-05-27 11:30:00,17.35,17.36,17.32,17.33,70720.0,16.2925,16.3019,16.2643,16.2737,70720.0
2016-05-27 12:00:00,17.33,17.35,17.32,17.34,29504.0,16.2737,16.2925,16.2643,16.2831,29504.0
2016-05-27 12:30:00,17.34,17.34,17.31,17.31,5120.0,16.2831,16.2831,16.2549,16.2549,5120.0
2016-05-27 13:00:00,17.32,17.32,17.29,17.29,14320.0,16.2643,16.2643,16.2362,16.2362,14320.0
2016-05-27 13:30:00,17.29,17.29,17.21,17.25,128128.0,16.2362,16.2362,16.161,16.1986,128128.0
2016-05-27 14:00:00,17.23,17.31,17.22,17.29,82348.0,16.1798,16.2549,16.1704,16.2362,82348.0
2016-05-27 14:30:00,17.29,17.3,17.25,17.28,25200.0,16.2362,16.2455,16.1986,16.2268,25200.0
2016-05-27 15:00:00,17.27,17.29,17.26,17.29,40776.0,16.2174,16.2362,16.208,16.2362,40776.0
2016-05-27 15:30:00,17.29,17.33,17.29,17.33,117548.0,16.2362,16.2737,16.2362,16.2737,117548.0
2016-05-31 09:30:00,17.47,17.47,17.33,17.33,232512.0,16.4052,16.4052,16.2737,16.2737,232512.0
2016-05-31 10:00:00,17.34,17.37,17.34,17.34,202144.0,16.2831,16.3113,16.2831,16.2831,202144.0
2016-05-31 10:30:00,17.34,17.36,17.21,17.24,134564.0,16.2831,16.3019,16.161,16.1892,134564.0
2016-05-31 11:00:00,17.23,17.24,17.14,17.17,86116.0,16.1798,16.1892,16.0953,16.1235,86116.0
2016-05-31 11:30:00,17.17,17.19,17.11,17.12,54020.0,16.1235,16.1422,16.0671,16.0765,54020.0
2016-05-31 12:00:00,17.11,17.12,17.08,17.11,61156.0,16.0671,16.0765,16.039,16.0671,61156.0
2016-05-31 12:30:00,17.1,17.13,17.09,17.1,164448.0,16.0577,16.0859,16.0483,16.0577,164448.0
2016-05-31 13:00:00,17.1,17.14,17.07,17.13,38768.0,16.0577,16.0953,16.0296,16.0859,38768.0
2016-05-31 13:30:00,17.14,17.14,17.1,17.1,19684.0,16.0953,16.0953,16.0577,16.0577,19684.0
2016-05-31 14:00:00,17.08,17.08,16.93,17.0,139312.0,16.039,16.039,15.8981,15.9638,139312.0
2016-05-31 14:30:00,16.98,17.0,16.95,16.95,123560.0,15.945,15.9638,15.9169,15.9169,123560.0
2016-05-31 15:00:00,16.94,17.04,16.93,17.04,159928.0,15.9075,16.0014,15.8981,16.0014,159928.0
2016-05-31 15:30:00,17.04,17.16,17.04,17.1,275436.0,16.0014,16.1141,16.0014,16.0577,275436.0
2016-06-01 09:30:00,16.84,16.87,16.77,16.81,365964.0,15.8136,15.8418,15.7478,15.7854,365964.0
2016-06-01 10:00:00,16.82,16.95,16.77,16.9,209404.0,15.7948,15.9169,15.7478,15.8699,209404.0
2016-06-01 10:30:00,16.87,16.97,16.86,16.96,51464.0,15.8418,15.9357,15.8324,15.9263,51464.0
2016-06-01 11:00:00,16.99,17.06,16.99,17.01,87240.0,15.9544,16.0202,15.9544,15.9732,87240.0
2016-06-01 11:30:00,17.02,17.03,16.97,17.03,53872.0,15.9826,15.992,15.9357,15.992,53872.0
2016-06-01 12:00:00,17.03,17.09,17.03,17.06,123284.0,15.992,16.0483,15.992,16.0202,123284.0
2016-06-01 12:30:00,17.05,17.09,17.02,17.08,78936.0,16.0108,16.0483,15.9826,16.039,78936.0
2016-06-01 13:00:00,17.11,17.11,17.05,17.05,16384.0,16.0671,16.0671,16.0108,16.0108,16384.0
2016-06-01 13:30:00,17.05,17.06,17.0,17.03,24836.0,16.0108,16.0202,15.9638,15.992,24836.0
2016-06-01 14:00:00,17.03,17.13,17.0,17.1,57680.0,15.992,16.0859,15.9638,16.0577,57680.0
2016-06-01 14:30:00,17.1,17.13,17.05,17.13,68956.0,16.0577,16.0859,16.0108,16.0859,68956.0
2016-06-01 15:00:00,17.14,17.17,17.11,17.15,112572.0,16.0953,16.1235,16.0671,16.1047,112572.0
2016-06-01 15:30:00,17.14,17.17,17.09,17.11,254644.0,16.0953,16.1235,16.0483,16.0671,254644.0
2016-06-02 09:30:00,16.99,17.02,16.89,16.93,287560.0,15.9544,15.9826,15.8605,15.8981,287560.0
2016-06-02 10:00:00,16.91,17.02,16.91,16.98,102284.0,15.8793,15.9826,15.8793,15.945,102284.0
2016-06-02 10:30:00,16.98,17.07,16.98,17.02,149600.0,15.945,16.0296,15.945,15.9826,149600.0
2016-06-02 11:00:00,17.05,17.09,17.04,17.06,57484.0,16.0108,16.0483,16.0014,16.0202,57484.0
2016-06-02 11:30:00,17.06,17.13,17.03,17.11,67040.0,16.0202,16.0859,15.992,16.0671,67040.0
2016-06-02 12:00:00,17.12,17.12,17.06,17.07,70200.0,16.0765,16.0765,16.0202,16.0296,70200.0
2016-06-02 12:30:00,17.07,17.13,17.05,17.13,22800.0,16.0296,16.0859,16.0108,16.0859,22800.0
2016-06-02 13:00:00,17.13,17.16,17.12,17.13,42340.0,16.0859,16.1141,16.0765,16.0859,42340.0
2016-06-02 13:30:00,17.13,17.15,17.11,17.15,35740.0,16.0859,16.1047,16.0671,16.1047,35740.0
2016-06-02 14:00:00,17.16,17.23,17.16,17.21,61448.0,16.1141,16.1798,16.1141,16.161,61448.0
2016-06-02 14:30:00,17.19,17.21,17.18,17.21,17200.0,16.1422,16.161,16.1329,16.161,17200.0
2016-06-02 15:00:00,17.21,17.22,17.17,17.22,24940.0,16.161,16.1704,16.1235,16.1704,24940.0
2016-06-02 15:30:00,17.24,17.26,17.18,17.26,137792.0,16.1892,16.208,16.1329,16.208,137792.0
2016-06-03 09:30:00,17.13,17.13,16.93,16.98,197232.0,16.0859,16.0859,15.8981,15.945,197232.0
2016-06-03 10:00:00,16.97,16.97,16.85,16.89,291632.0,15.9357,15.9357,15.823,15.8605,291632.0
2016-06-03 10:30:00,16.89,17.07,16.87,17.07,226488.0,15.8605,16.0296,15.8418,16.0296,226488.0
2016-06-03 11:00:00,17.07,17.08,16.98,17.02,79424.0,16.0296,16.039,15.945,15.9826,79424.0
2016-06-03 11:30:00,17.03,17.21,17.03,17.19,146036.0,15.992,16.161,15.992,16.1422,146036.0
2016-06-03 12:00:00,17.19,17.19,17.13,17.15,74128.0,16.1422,16.1422,16.0859,16.1047,74128.0
2016-06-03 12:30:00,17.15,17.18,17.06,17.07,79912.0,16.1047,16.1329,16.0202,16.0296,79912.0
2016-06-03 13:00:00,17.07,17.12,17.07,17.07,41600.0,16.0296,16.0765,16.0296,16.0296,41600.0
2016-06-03 13:30:00,17.07,17.15,17.07,17.15,95380.0,16.0296,16.1047,16.0296,16.1047,95380.0
2016-06-03 14:00:00,17.14,17.18,17.1,17.17,61600.0,16.0953,16.1329,16.0577,16.1235,61600.0
2016-06-03 14:30:00,17.18,17.26,17.18,17.23,86344.0,16.1329,16.208,16.1329,16.1798,86344.0
2016-06-03 15:00:00,17.21,17.25,17.18,17.24,85200.0,16.161,16.1986,16.1329,16.1892,85200.0
2016-06-03 15:30:00,17.23,17.26,17.16,17.19,107092.0,16.1798,16.208,16.1141,16.1422,107092.0
2016-06-06 09:30:00,17.31,17.5,17.3,17.46,240864.0,16.2549,16.4334,16.2455,16.3958,240864.0
2016-06-06 10:00:00,17.47,17.49,17.43,17.45,59560.0,16.4052,16.424,16.3676,16.3864,59560.0
2016-06-06 10:30:00,17.45,17.51,17.45,17.5,96744.0,16.3864,16.4427,16.3864,16.4334,96744.0
2016-06-06 11:00:00,17.51,17.53,17.5,17.51,206216.0,16.4427,16.4615,16.4334,16.4427,206216.0
2016-06-06 11:30:00,17.5,17.53,17.49,17.51,68560.0,16.4334,16.4615,16.424,16.4427,68560.0
2016-06-06 12:00:00,17.5,17.51,17.45,17.46,42124.0,16.4334,16.4427,16.3864,16.3958,42124.0
2016-06-06 12:30:00,17.46,17.5,17.33,17.37,87860.0,16.3958,16.4334,16.2737,16.3113,87860.0
2016-06-06 13:00:00,17.39,17.48,17.38,17.48,74080.0,16.3301,16.4146,16.3207,16.4146,74080.0
2016-06-06 13:30:00,17.48,17.55,17.46,17.54,99320.0,16.4146,16.4803,16.3958,16.4709,99320.0
2016-06-06 14:00:00,17.54,17.6,17.53,17.6,136792.0,16.4709,16.5273,16.4615,16.5273,136792.0
2016-06-06 14:30:00,17.59,17.59,17.56,17.57,86228.0,16.5179,16.5179,16.4897,16.4991,86228.0
2016-06-06 15:00:00,17.56,17.58,17.55,17.56,69920.0,16.4897,16.5085,16.4803,16.4897,69920.0
2016-06-06 15:30:00,17.56,17.58,17.5,17.52,159792.0,16.4897,16.5085,16.4334,16.4521,159792.0
2016-06-07 09:30:00,17.64,17.74,17.62,17.69,224500.0,16.5648,16.6587,16.546,16.6118,224500.0
2016-06-07 10:00:00,17.71,17.74,17.69,17.72,156968.0,16.6306,16.6587,16.6118,16.6399,156968.0
2016-06-07 10:30:00,17.72,17.75,17.68,17.69,86732.0,16.6399,16.6681,16.6024,16.6118,86732.0
2016-06-07 11:00:00,17.7,17.75,17.69,17.73,70344.0,16.6212,16.6681,16.6118,16.6493,70344.0
2016-06-07 11:30:00,17.73,17.75,17.7,17.7,61568.0,16.6493,16.6681,16.6212,16.6212,61568.0
2016-06-07 12:00:00,17.71,17.74,17.7,17.72,40572.0,16.6306,16.6587,16.6212,16.6399,40572.0
2016-06-07 12:30:00,17.73,17.74,17.71,17.73,47292.0,16.6493,16.6587,16.6306,16.6493,47292.0
2016-06-07 13:00:00,17.73,17.74,17.72,17.73,44680.0,16.6493,16.6587,16.6399,16.6493,44680.0
2016-06-07 13:30:00,17.73,17.74,17.68,17.68,52400.0,16.6493,16.6587,16.6024,16.6024,52400.0
2016-06-07 14:00:00,17.7,17.75,17.7,17.75,50364.0,16.6212,16.6681,16.6212,16.6681,50364.0
2016-06-07 14:30:00,17.73,17.73,17.7,17.7,64600.0,16.6493,16.6493,16.6212,16.6212,64600.0
2016-06-07 15:00:00,17.7,17.7,17.65,17.67,69412.0,16.6212,16.6212,16.5742,16.593,69412.0
2016-06-07 15:30:00,17.67,17.68,17.57,17.58,116128.0,16.593,16.6024,16.4991,16.5085,116128.0
2016-06-08 09:30:00,17.67,17.8,17.66,17.78,212656.0,16.593,16.7151,16.5836,16.6963,212656.0
2016-06-08 10:00:00,17.77,17.77,17.63,17.69,63524.0,16.6869,16.6869,16.5554,16.6118,63524.0
2016-06-08 10:30:00,17.68,17.73,17.67,17.68,182580.0,16.6024,16.6493,16.593,16.6024,182580.0
2016-06-08 11:00:00,17.68,17.68,17.63,17.67,71000.0,16.6024,16.6024,16.5554,16.593,71000.0
2016-06-08 11:30:00,17.68,17.75,17.68,17.73,81388.0,16.6024,16.6681,16.6024,16.6493,81388.0
2016-06-08 12:00:00,17.72,17.76,17.72,17.74,35288.0,16.6399,16.6775,16.6399,16.6587,35288.0
2016-06-08 12:30:00,17.74,17.75,17.69,17.71,27520.0,16.6587,16.6681,16.6118,16.6306,27520.0
2016-06-08 13:00:00,17.72,17.72,17.67,17.67,25600.0,16.6399,16.6399,16.593,16.593,25600.0
2016-06-08 13:30:00,17.68,17.68,17.67,17.68,21200.0,16.6024,16.6024,16.593,16.6024,21200.0
2016-06-08 14:00:00,17.68,17.74,17.67,17.74,41744.0,16.6024,16.6587,16.593,16.6587,41744.0
2016-06-08 14:30:00,17.75,17.79,17.75,17.78,99616.0,16.6681,16.7057,16.6681,16.6963,99616.0
2016-06-08 15:00:00,17.77,17.8,17.75,17.75,49288.0,16.6869,16.7151,16.6681,16.6681,49288.0
2016-06-08 15:30:00,17.75,17.77,17.74,17.76,90428.0,16.6681,16.6869,16.6587,16.6775,90428.0
2016-06-09 09:30:00,17.56,17.66,17.55,17.65,192896.0,16.4897,16.5836,16.4803,16.5742,192896.0
2016-06-09 10:00:00,17.63,17.63,17.55,17.55,77216.0,16.5554,16.5554,16.4803,16.4803,77216.0
2016-06-09 10:30:00,17.55,17.62,17.53,17.6,130888.0,16.4803,16.546,16.4615,16.5273,130888.0
2016-06-09 11:00:00,17.59,17.64,17.57,17.58,65168.0,16.5179,16.5648,16.4991,16.5085,65168.0
2016-06-09 11:30:00,17.56,17.58,17.52,17.53,62784.0,16.4897,16.5085,16.4521,16.4615,62784.0
2016-06-09 12:00:00,17.53,17.58,17.5,17.58,47536.0,16.4615,16.5085,16.4334,16.5085,47536.0
2016-06-09 12:30:00,17.57,17.63,17.57,17.62,48672.0,16.4991,16.5554,16.4991,16.546,48672.0
2016-06-09 13:00:00,17.63,17.69,17.61,17.68,67632.0,16.5554,16.6118,16.5366,16.6024,67632.0
2016-06-09 13:30:00,17.68,17.68,17.6,17.63,23980.0,16.6024,16.6024,16.5273,16.5554,23980.0
2016-06-09 14:00:00,17.63,17.7,17.63,17.66,72920.0,16.5554,16.6212,16.5554,16.5836,72920.0
2016-06-09 14:30:00,17.68,17.73,17.68,17.72,43048.0,16.6024,16.6493,16.6024,16.6399,43048.0
2016-06-09 15:00:00,17.72,17.75,17.69,17.72,44556.0,16.6399,16.6681,16.6118,16.6399,44556.0
2016-06-09 15:30:00,17.72,17.77,17.71,17.72,145004.0,16.6399,16.6869,16.6306,16.6399,145004.0
2016-06-10 09:30:00,17.35,17.41,17.3,17.35,184280.0,16.2925,16.3488,16.2455,16.2925,184280.0
2016-06-10 10:00:00,17.35,17.44,17.27,17.44,213612.0,16.2925,16.377,16.2174,16.377,213612.0
2016-06-10 10:30:00,17.44,17.53,17.44,17.48,83776.0,16.377,16.4615,16.377,16.4146,83776.0
2016-06-10 11:00:00,17.48,17.52,17.45,17.45,56376.0,16.4146,16.4521,16.3864,16.3864,56376.0
2016-06-10 11:30:00,17.47,17.5,17.43,17.47,54440.0,16.4052,16.4334,16.3676,16.4052,54440.0
2016-06-10 12:00:00,17.49,17.49,17.36,17.38,68600.0,16.424,16.424,16.3019,16.3207,68600.0
2016-06-10 12:30:00,17.37,17.43,17.34,17.43,81520.0,16.3113,16.3676,16.2831,16.3676,81520.0
2016-06-10 13:00:00,17.42,17.43,17.38,17.42,32600.0,16.3582,16.3676,16.3207,16.3582,32600.0
2016-06-10 13:30:00,17.42,17.42,17.24,17.25,122080.0,16.3582,16.3582,16.1892,16.1986,122080.0
2016-06-10 14:00:00,17.26,17.27,17.2,17.25,84760.0,16.208,16.2174,16.1516,16.1986,84760.0
2016-06-10 14:30:00,17.24,17.28,17.23,17.26,82748.0,16.1892,16.2268,16.1798,16.208,82748.0
2016-06-10 15:00:00,17.24,17.29,17.21,17.29,53436.0,16.1892,16.2362,16.161,16.2362,53436.0
2016-06-10 15:30:00,17.29,17.41,17.29,17.37,239804.0,16.2362,16.3488,16.2362,16.3113,239804.0
2016-06-13 09:30:00,17.13,17.33,17.13,17.3,157700.0,16.0859,16.2737,16.0859,16.2455,157700.0
2016-06-13 10:00:00,17.29,17.36,17.28,17.34,102652.0,16.2362,16.3019,16.2268,16.2831,102652.0
2016-06-13 10:30:00,17.39,17.45,17.39,17.4,134248.0,16.3301,16.3864,16.3301,16.3394,134248.0
2016-06-13 11:00:00,17.39,17.39,17.32,17.33,57020.0,16.3301,16.3301,16.2643,16.2737,57020.0
2016-06-13 11:30:00,17.32,17.32,17.16,17.16,74996.0,16.2643,16.2643,16.1141,16.1141,74996.0
2016-06-13 12:00:00,17.15,17.27,17.15,17.24,116944.0,16.1047,16.2174,16.1047,16.1892,116944.0
2016-06-13 12:30:00,17.24,17.28,17.2,17.27,112336.0,16.1892,16.2268,16.1516,16.2174,112336.0
2016-06-13 13:00:00,17.27,17.27,17.21,17.25,21112.0,16.2174,16.2174,16.161,16.1986,21112.0
2016-06-13 13:30:00,17.25,17.26,17.13,17.14,59000.0,16.1986,16.208,16.0859,16.0953,59000.0
2016-06-13 14:00:00,17.17,17.21,17.12,17.15,80236.0,16.1235,16.161,16.0765,16.1047,80236.0
2016-06-13 14:30:00,17.15,17.22,17.13,17.13,45800.0,16.1047,16.1704,16.0859,16.0859,45800.0
2016-06-13 15:00:00,17.13,17.13,17.04,17.08,89404.0,16.0859,16.0859,16.0014,16.039,89404.0
2016-06-13 15:30:00,17.09,17.11,16.99,16.99,169128.0,16.0483,16.0671,15.9544,15.9544,169128.0
2016-06-14 09:30:00,16.9,17.0,16.83,16.91,133224.0,15.8699,15.9638,15.8042,15.8793,133224.0
2016-06-14 10:00:00,16.91,16.96,16.74,16.79,204352.0,15.8793,15.9263,15.7197,15.7666,204352.0
2016-06-14 10:30:00,16.79,16.84,16.66,16.68,156732.0,15.7666,15.8136,15.6446,15.6633,156732.0
2016-06-14 11:00:00,16.66,16.73,16.61,16.64,87580.0,15.6446,15.7103,15.5976,15.6258,87580.0
2016-06-14 11:30:00,16.64,16.71,16.62,16.65,109312.0,15.6258,15.6915,15.607,15.6352,109312.0
2016-06-14 12:00:00,16.65,16.83,16.63,16.83,129100.0,15.6352,15.8042,15.6164,15.8042,129100.0
2016-06-14 12:30:00,16.83,16.83,16.74,16.74,67048.0,15.8042,15.8042,15.7197,15.7197,67048.0
2016-06-14 13:00:00,16.77,16.78,16.68,16.72,42080.0,15.7478,15.7572,15.6633,15.7009,42080.0
2016-06-14 13:30:00,16.74,16.75,16.65,16.65,30400.0,15.7197,15.7291,15.6352,15.6352,30400.0
2016-06-14 14:00:00,16.66,16.77,16.65,16.77,35940.0,15.6446,15.7478,15.6352,15.7478,35940.0
2016-06-14 14:30:00,16.77,16.77,16.61,16.62,85912.0,15.7478,15.7478,15.5976,15.607,85912.0
2016-06-14 15:00:00,16.63,16.82,16.59,16.82,145160.0,15.6164,15.7948,15.5788,15.7948,145160.0
2016-06-14 15:30:00,16.81,16.85,16.75,16.83,135632.0,15.7854,15.823,15.7291,15.8042,135632.0
2016-06-15 09:30:00,16.95,16.98,16.89,16.96,184788.0,15.9169,15.945,15.8605,15.9263,184788.0
2016-06-15 10:00:00,16.98,17.03,16.96,16.97,83860.0,15.945,15.992,15.9263,15.9357,83860.0
2016-06-15 10:30:00,16.97,17.03,16.97,17.0,48120.0,15.9357,15.992,15.9357,15.9638,48120.0
2016-06-15 11:00:00,17.0,17.04,16.95,16.95,48000.0,15.9638,16.0014,15.9169,15.9169,48000.0
2016-06-15 11:30:00,16.95,16.96,16.92,16.95,21536.0,15.9169,15.9263,15.8887,15.9169,21536.0
2016-06-15 12:00:00,16.95,16.96,16.92,16.93,32000.0,15.9169,15.9263,15.8887,15.8981,32000.0
2016-06-15 12:30:00,16.93,16.95,16.9,16.9,50548.0,15.8981,15.9169,15.8699,15.8699,50548.0
2016-06-15 13:00:00,16.9,16.94,16.89,16.94,46600.0,15.8699,15.9075,15.8605,15.9075,46600.0
2016-06-15 13:30:00,16.95,17.0,16.94,16.99,38948.0,15.9169,15.9638,15.9075,15.9544,38948.0
2016-06-15 14:00:00,17.0,17.11,16.93,16.93,163556.0,15.9638,16.0671,15.8981,15.8981,163556.0
2016-06-15 14:30:00,16.91,17.02,16.88,16.97,79188.0,15.8793,15.9826,15.8511,15.9357,79188.0
2016-06-15 15:00:00,16.98,17.02,16.97,16.99,66704.0,15.945,15.9826,15.9357,15.9544,66704.0
2016-06-15 15:30:00,16.99,17.0,16.7,16.76,169096.0,15.9544,15.9638,15.6821,15.7385,169096.0
2016-06-16 09:30:00,16.48,16.5,16.32,16.32,420636.0,15.4755,15.4943,15.3253,15.3253,420636.0
2016-06-16 10:00:00,16.31,16.38,16.24,16.38,277416.0,15.3159,15.3816,15.2502,15.3816,277416.0
2016-06-16 10:30:00,16.37,16.41,16.28,16.41,175080.0,15.3722,15.4098,15.2877,15.4098,175080.0
2016-06-16 11:00:00,16.41,16.59,16.41,16.59,103940.0,15.4098,15.5788,15.4098,15.5788,103940.0
2016-06-16 11:30:00,16.58,16.6,16.45,16.45,78548.0,15.5694,15.5882,15.4474,15.4474,78548.0
2016-06-16 12:00:00,16.45,16.71,16.43,16.68,109000.0,15.4474,15.6915,15.4286,15.6633,109000.0
2016-06-16 12:30:00,16.68,16.83,16.65,16.72,163300.0,15.6633,15.8042,15.6352,15.7009,163300.0
2016-06-16 13:00:00,16.74,16.82,16.72,16.75,75040.0,15.7197,15.7948,15.7009,15.7291,75040.0
2016-06-16 13:30:00,16.78,16.78,16.68,16.71,56600.0,15.7572,15.7572,15.6633,15.6915,56600.0
2016-06-16 14:00:00,16.72,16.93,16.72,16.85,147056.0,15.7009,15.8981,15.7009,15.823,147056.0
2016-06-16 14:30:00,16.86,16.95,16.84,16.9,68952.0,15.8324,15.9169,15.8136,15.8699,68952.0
2016-06-16 15:00:00,16.9,17.02,16.88,17.0,124912.0,15.8699,15.9826,15.8511,15.9638,124912.0
2016-06-16 15:30:00,17.0,17.06,16.98,17.0,133360.0,15.9638,16.0202,15.945,15.9638,133360.0
2016-06-17 09:30:00,17.04,17.04,16.84,16.91,159428.0,16.0014,16.0014,15.8136,15.8793,159428.0
2016-06-17 10:00:00,16.9,16.97,16.82,16.83,83900.0,15.8699,15.9357,15.7948,15.8042,83900.0
2016-06-17 10:30:00,16.81,16.84,16.74,16.76,95792.0,15.7854,15.8136,15.7197,15.7385,95792.0
2016-06-17 11:00:00,16.76,16.76,16.64,16.64,153496.0,15.7385,15.7385,15.6258,15.6258,153496.0
2016-06-17 11:30:00,16.63,16.72,16.63,16.7,101800.0,15.6164,15.7009,15.6164,15.6821,101800.0
2016-06-17 12:00:00,16.73,16.83,16.73,16.8,82084.0,15.7103,15.8042,15.7103,15.776,82084.0
2016-06-17 12:30:00,16.8,16.8,16.75,16.77,27800.0,15.776,15.776,15.7291,15.7478,27800.0
2016-06-17 13:00:00,16.76,16.83,16.71,16.82,77964.0,15.7385,15.8042,15.6915,15.7948,77964.0
2016-06-17 13:30:00,16.8,16.85,16.78,16.82,34272.0,15.776,15.823,15.7572,15.7948,34272.0
2016-06-17 14:00:00,16.85,16.87,16.78,16.85,35400.0,15.823,15.8418,15.7572,15.823,35400.0
2016-06-17 14:30:00,16.86,16.93,16.86,16.9,81800.0,15.8324,15.8981,15.8324,15.8699,81800.0
2016-06-17 15:00:00,16.9,16.91,16.83,16.83,33272.0,15.8699,15.8793,15.8042,15.8042,33272.0
2016-06-17 15:30:00,16.83,16.87,16.81,16.83,100632.0,15.8042,15.8418,15.7854,15.8042,100632.0
2016-06-20 09:30:00,17.41,17.55,17.37,17.5,502852.0,16.3488,16.4803,16.3113,16.4334,502852.0
2016-06-20 10:00:00,17.5,17.6,17.5,17.55,172192.0,16.4334,16.5273,16.4334,16.4803,172192.0
2016-06-20 10:30:00,17.56,17.56,17.49,17.49,69480.0,16.4897,16.4897,16.424,16.424,69480.0
2016-06-20 11:00:00,17.49,17.51,17.46,17.46,47660.0,16.424,16.4427,16.3958,16.3958,47660.0
2016-06-20 11:30:00,17.46,17.46,17.35,17.38,54260.0,16.3958,16.3958,16.2925,16.3207,54260.0
2016-06-20 12:00:00,17.4,17.4,17.35,17.37,32400.0,16.3394,16.3394,16.2925,16.3113,32400.0
2016-06-20 12:30:00,17.39,17.43,17.37,17.42,26280.0,16.3301,16.3676,16.3113,16.3582,26280.0
2016-06-20 13:00:00,17.41,17.43,17.32,17.33,28464.0,16.3488,16.3676,16.2643,16.2737,28464.0
2016-06-20 13:30:00,17.33,17.4,17.33,17.4,27000.0,16.2737,16.3394,16.2737,16.3394,27000.0
2016-06-20 14:00:00,17.4,17.4,17.33,17.34,39480.0,16.3394,16.3394,16.2737,16.2831,39480.0
2016-06-20 14:30:00,17.33,17.43,17.33,17.43,21828.0,16.2737,16.3676,16.2737,16.3676,21828.0
2016-06-20 15:00:00,17.42,17.43,17.3,17.31,44204.0,16.3582,16.3676,16.2455,16.2549,44204.0
2016-06-20 15:30:00,17.31,17.34,17.18,17.2,184404.0,16.2549,16.2831,16.1329,16.1516,184404.0
2016-06-21 09:30:00,17.33,17.33,17.21,17.27,164380.0,16.2737,16.2737,16.161,16.2174,164380.0
2016-06-21 10:00:00,17.25,17.31,17.17,17.26,99084.0,16.1986,16.2549,16.1235,16.208,99084.0
2016-06-21 10:30:00,17.25,17.28,17.24,17.25,41060.0,16.1986,16.2268,16.1892,16.1986,41060.0
2016-06-21 11:00:00,17.24,17.36,17.24,17.28,131424.0,16.1892,16.3019,16.1892,16.2268,131424.0
2016-06-21 11:30:00,17.28,17.28,17.23,17.25,41800.0,16.2268,16.2268,16.1798,16.1986,41800.0
2016-06-21 12:00:00,17.26,17.31,17.24,17.31,34736.0,16.208,16.2549,16.1892,16.2549,34736.0
2016-06-21 12:30:00,17.3,17.3,17.25,17.25,33600.0,16.2455,16.2455,16.1986,16.1986,33600.0
2016-06-21 13:00:00,17.25,17.27,17.23,17.23,24440.0,16.1986,16.2174,16.1798,16.1798,24440.0
2016-06-21 13:30:00,17.23,17.26,17.19,17.26,43044.0,16.1798,16.208,16.1422,16.208,43044.0
2016-06-21 14:00:00,17.25,17.34,17.24,17.33,43948.0,16.1986,16.2831,16.1892,16.2737,43948.0
2016-06-21 14:30:00,17.31,17.41,17.31,17.35,132936.0,16.2549,16.3488,16.2549,16.2925,132936.0
2016-06-21 15:00:00,17.34,17.39,17.31,17.38,63164.0,16.2831,16.3301,16.2549,16.3207,63164.0
2016-06-21 15:30:00,17.37,17.38,17.25,17.26,116516.0,16.3113,16.3207,16.1986,16.208,116516.0
2016-06-22 09:30:00,17.35,17.39,17.27,17.38,94108.0,16.3162,16.3538,16.241,16.3444,94108.0
2016-06-22 10:00:00,17.35,17.43,17.34,17.41,58984.0,16.3162,16.3914,16.3068,16.3726,58984.0
2016-06-22 10:30:00,17.42,17.5,17.39,17.47,207640.0,16.382,16.4573,16.3538,16.4291,207640.0
2016-06-22 11:00:00,17.47,17.47,17.41,17.46,128844.0,16.4291,16.4291,16.3726,16.4197,128844.0
2016-06-22 11:30:00,17.44,17.44,17.29,17.32,70080.0,16.4009,16.4009,16.2598,16.288,70080.0
2016-06-22 12:00:00,17.32,17.32,17.17,17.2,64180.0,16.288,16.288,16.1469,16.1752,64180.0
2016-06-22 12:30:00,17.2,17.23,17.16,17.22,52680.0,16.1752,16.2034,16.1375,16.194,52680.0
2016-06-22 13:00:00,17.22,17.22,17.09,17.13,110844.0,16.194,16.194,16.0717,16.1093,110844.0
2016-06-22 13:30:00,17.11,17.22,17.11,17.21,52200.0,16.0905,16.194,16.0905,16.1846,52200.0
2016-06-22 14:00:00,17.2,17.24,17.17,17.21,47600.0,16.1752,16.2128,16.1469,16.1846,47600.0
2016-06-22 14:30:00,17.22,17.22,17.14,17.18,45844.0,16.194,16.194,16.1187,16.1563,45844.0
2016-06-22 15:00:00,17.18,17.25,17.11,17.11,62056.0,16.1563,16.2222,16.0905,16.0905,62056.0
2016-06-22 15:30:00,17.11,17.15,17.07,17.1,198628.0,16.0905,16.1281,16.0529,16.0811,198628.0
2016-06-23 09:30:00,17.6,17.6,17.42,17.49,402480.0,16.5513,16.5513,16.382,16.4479,402480.0
2016-06-23 10:00:00,17.49,17.56,17.47,17.5,121664.0,16.4479,16.5137,16.4291,16.4573,121664.0
2016-06-23 10:30:00,17.49,17.55,17.43,17.55,122600.0,16.4479,16.5043,16.3914,16.5043,122600.0
2016-06-23 11:00:00,17.53,17.63,17.53,17.63,63000.0,16.4855,16.5795,16.4855,16.5795,63000.0
2016-06-23 11:30:00,17.62,17.64,17.59,17.62,42928.0,16.5701,16.5889,16.5419,16.5701,42928.0
2016-06-23 12:00:00,17.63,17.65,17.58,17.59,21508.0,16.5795,16.5983,16.5325,16.5419,21508.0
2016-06-23 12:30:00,17.58,17.58,17.52,17.55,56904.0,16.5325,16.5325,16.4761,16.5043,56904.0
2016-06-23 13:00:00,17.55,17.58,17.53,17.57,17800.0,16.5043,16.5325,16.4855,16.5231,17800.0
2016-06-23 13:30:00,17.56,17.57,17.51,17.55,16000.0,16.5137,16.5231,16.4667,16.5043,16000.0
2016-06-23 14:00:00,17.55,17.58,17.53,17.57,46400.0,16.5043,16.5325,16.4855,16.5231,46400.0
2016-06-23 14:30:00,17.56,17.61,17.55,17.59,51000.0,16.5137,16.5607,16.5043,16.5419,51000.0
2016-06-23 15:00:00,17.59,17.61,17.55,17.56,34000.0,16.5419,16.5607,16.5043,16.5137,34000.0
2016-06-23 15:30:00,17.56,17.75,17.55,17.75,289220.0,16.5137,16.6924,16.5043,16.6924,289220.0
2016-06-24 09:30:00,16.23,16.64,16.06,16.57,1127100.0,15.263,15.6485,15.1031,15.5827,1127100.0
2016-06-24 10:00:00,16.57,16.83,16.54,16.62,783848.0,15.5827,15.8272,15.5545,15.6297,783848.0
2016-06-24 10:30:00,16.65,16.69,16.53,16.53,357580.0,15.6579,15.6955,15.5451,15.5451,357580.0
2016-06-24 11:00:00,16.53,16.55,16.29,16.4,394852.0,15.5451,15.5639,15.3194,15.4228,394852.0
2016-06-24 11:30:00,16.41,16.5,16.36,16.4,153348.0,15.4322,15.5169,15.3852,15.4228,153348.0
2016-06-24 12:00:00,16.43,16.43,16.25,16.34,189092.0,15.451,15.451,15.2818,15.3664,189092.0
2016-06-24 12:30:00,16.33,16.34,16.16,16.2,220076.0,15.357,15.3664,15.1971,15.2347,220076.0
2016-06-24 13:00:00,16.22,16.29,16.18,16.25,112928.0,15.2535,15.3194,15.2159,15.2818,112928.0
2016-06-24 13:30:00,16.27,16.37,16.22,16.26,172140.0,15.3006,15.3946,15.2535,15.2912,172140.0
2016-06-24 14:00:00,16.27,16.32,16.11,16.11,183120.0,15.3006,15.3476,15.1501,15.1501,183120.0
2016-06-24 14:30:00,16.1,16.19,16.0,16.12,178028.0,15.1407,15.2253,15.0467,15.1595,178028.0
2016-06-24 15:00:00,16.1,16.17,15.84,15.93,419356.0,15.1407,15.2065,14.8962,14.9808,419356.0
2016-06-24 15:30:00,15.92,16.26,15.9,15.97,571668.0,14.9714,15.2912,14.9526,15.0184,571668.0
2016-06-27 09:30:00,15.57,15.64,15.27,15.35,538900.0,14.6423,14.7081,14.3602,14.4354,538900.0
2016-06-27 10:00:00,15.33,15.42,15.13,15.13,526312.0,14.4166,14.5012,14.2285,14.2285,526312.0
2016-06-27 10:30:00,15.16,15.27,15.04,15.06,305492.0,14.2567,14.3602,14.1439,14.1627,305492.0
2016-06-27 11:00:00,15.06,15.19,15.03,15.18,254656.0,14.1627,14.2849,14.1345,14.2755,254656.0
2016-06-27 11:30:00,15.18,15.34,15.17,15.27,221988.0,14.2755,14.426,14.2661,14.3602,221988.0
2016-06-27 12:00:00,15.25,15.35,15.24,15.34,63640.0,14.3413,14.4354,14.3319,14.426,63640.0
2016-06-27 12:30:00,15.34,15.35,15.18,15.27,81116.0,14.426,14.4354,14.2755,14.3602,81116.0
2016-06-27 13:00:00,15.27,15.35,15.24,15.32,68312.0,14.3602,14.4354,14.3319,14.4072,68312.0
2016-06-27 13:30:00,15.31,15.32,15.14,15.19,83708.0,14.3978,14.4072,14.2379,14.2849,83708.0
2016-06-27 14:00:00,15.2,15.2,15.09,15.19,82060.0,14.2943,14.2943,14.1909,14.2849,82060.0
2016-06-27 14:30:00,15.17,15.24,15.08,15.09,68660.0,14.2661,14.3319,14.1815,14.1909,68660.0
2016-06-27 15:00:00,15.1,15.19,15.03,15.14,105580.0,14.2003,14.2849,14.1345,14.2379,105580.0
2016-06-27 15:30:00,15.12,15.31,15.11,15.26,272616.0,14.2191,14.3978,14.2097,14.3507,272616.0
2016-06-28 09:30:00,15.74,15.82,15.59,15.79,706616.0,14.8021,14.8774,14.6611,14.8492,706616.0
2016-06-28 10:00:00,15.79,15.83,15.7,15.7,219636.0,14.8492,14.8868,14.7645,14.7645,219636.0
2016-06-28 10:30:00,15.7,15.74,15.62,15.63,165816.0,14.7645,14.8021,14.6893,14.6987,165816.0
2016-06-28 11:00:00,15.63,15.64,15.52,15.53,147784.0,14.6987,14.7081,14.5953,14.6047,147784.0
2016-06-28 11:30:00,15.55,15.66,15.54,15.65,113700.0,14.6235,14.7269,14.6141,14.7175,113700.0
2016-06-28 12:00:00,15.62,15.64,15.59,15.6,41080.0,14.6893,14.7081,14.6611,14.6705,41080.0
2016-06-28 12:30:00,15.63,15.69,15.63,15.64,53164.0,14.6987,14.7551,14.6987,14.7081,53164.0
2016-06-28 13:00:00,15.65,15.67,15.58,15.6,62112.0,14.7175,14.7363,14.6517,14.6705,62112.0
2016-06-28 13:30:00,15.57,15.63,15.56,15.62,33800.0,14.6423,14.6987,14.6329,14.6893,33800.0
2016-06-28 14:00:00,15.62,15.64,15.58,15.62,52064.0,14.6893,14.7081,14.6517,14.6893,52064.0
2016-06-28 14:30:00,15.61,15.88,15.61,15.83,145752.0,14.6799,14.9338,14.6799,14.8868,145752.0
2016-06-28 15:00:00,15.83,15.9,15.77,15.8,134676.0,14.8868,14.9526,14.8304,14.8586,134676.0
2016-06-28 15:30:00,15.81,15.95,15.79,15.94,341300.0,14.868,14.9996,14.8492,14.9902,341300.0
2016-06-29 09:30:00,16.32,16.4,16.27,16.35,497940.0,15.3476,15.4228,15.3006,15.3758,497940.0
2016-06-29 10:00:00,16.32,16.45,16.32,16.42,298452.0,15.3476,15.4698,15.3476,15.4416,298452.0
2016-06-29 10:30:00,16.42,16.47,16.39,16.43,114936.0,15.4416,15.4886,15.4134,15.451,114936.0
2016-06-29 11:00:00,16.46,16.55,16.45,16.54,207240.0,15.4792,15.5639,15.4698,15.5545,207240.0
2016-06-29 11:30:00,16.55,16.6,16.53,16.59,183172.0,15.5639,15.6109,15.5451,15.6015,183172.0
2016-06-29 12:00:00,16.59,16.64,16.58,16.64,60264.0,15.6015,15.6485,15.5921,15.6485,60264.0
2016-06-29 12:30:00,16.63,16.63,16.56,16.6,93876.0,15.6391,15.6391,15.5733,15.6109,93876.0
2016-06-29 13:00:00,16.59,16.61,16.55,16.59,24228.0,15.6015,15.6203,15.5639,15.6015,24228.0
2016-06-29 13:30:00,16.58,16.62,16.58,16.61,25884.0,15.5921,15.6297,15.5921,15.6203,25884.0
2016-06-29 14:00:00,16.61,16.69,16.61,16.67,173520.0,15.6203,15.6955,15.6203,15.6767,173520.0
2016-06-29 14:30:00,16.69,16.7,16.64,16.7,115492.0,15.6955,15.7049,15.6485,15.7049,115492.0
2016-06-29 15:00:00,16.7,16.77,16.7,16.76,108948.0,15.7049,15.7708,15.7049,15.7614,108948.0
2016-06-29 15:30:00,16.75,16.75,16.67,16.72,172780.0,15.752,15.752,15.6767,15.7238,172780.0
2016-06-30 09:30:00,16.86,16.9,16.79,16.81,436968.0,15.8554,15.893,15.7896,15.8084,436968.0
2016-06-30 10:00:00,16.81,16.89,16.78,16.79,167536.0,15.8084,15.8836,15.7802,15.7896,167536.0
2016-06-30 10:30:00,16.81,16.98,16.81,16.98,155648.0,15.8084,15.9683,15.8084,15.9683,155648.0
2016-06-30 11:00:00,16.98,17.05,16.95,17.03,393120.0,15.9683,16.0341,15.94,16.0153,393120.0
2016-06-30 11:30:00,17.05,17.11,17.03,17.11,98644.0,16.0341,16.0905,16.0153,16.0905,98644.0
2016-06-30 12:00:00,17.11,17.27,17.11,17.25,289500.0,16.0905,16.241,16.0905,16.2222,289500.0
2016-06-30 12:30:00,17.26,17.29,17.21,17.28,136340.0,16.2316,16.2598,16.1846,16.2504,136340.0
2016-06-30 13:00:00,17.27,17.29,17.21,17.22,131364.0,16.241,16.2598,16.1846,16.194,131364.0
2016-06-30 13:30:00,17.24,17.28,17.21,17.28,75500.0,16.2128,16.2504,16.1846,16.2504,75500.0
2016-06-30 14:00:00,17.28,17.37,17.28,17.3,161328.0,16.2504,16.335,16.2504,16.2692,161328.0
2016-06-30 14:30:00,17.32,17.36,17.26,17.33,85516.0,16.288,16.3256,16.2316,16.2974,85516.0
2016-06-30 15:00:00,17.35,17.36,17.25,17.33,87088.0,16.3162,16.3256,16.2222,16.2974,87088.0
2016-06-30 15:30:00,17.34,17.4,17.24,17.39,367376.0,16.3068,16.3632,16.2128,16.3538,367376.0
2016-07-01 09:30:00,17.33,17.53,17.33,17.52,269016.0,16.2974,16.4855,16.2974,16.4761,269016.0
2016-07-01 10:00:00,17.52,17.6,17.52,17.59,179240.0,16.4761,16.5513,16.4761,16.5419,179240.0
2016-07-01 10:30:00,17.59,17.63,17.57,17.59,93928.0,16.5419,16.5795,16.5231,16.5419,93928.0
2016-07-01 11:00:00,17.58,17.6,17.49,17.52,295500.0,16.5325,16.5513,16.4479,16.4761,295500.0
2016-07-01 11:30:00,17.51,17.55,17.49,17.55,57900.0,16.4667,16.5043,16.4479,16.5043,57900.0
2016-07-01 12:00:00,17.55,17.57,17.45,17.47,70836.0,16.5043,16.5231,16.4103,16.4291,70836.0
2016-07-01 12:30:00,17.47,17.5,17.46,17.5,61728.0,16.4291,16.4573,16.4197,16.4573,61728.0
2016-07-01 13:00:00,17.5,17.54,17.45,17.45,170444.0,16.4573,16.4949,16.4103,16.4103,170444.0
2016-07-01 13:30:00,17.44,17.48,17.42,17.47,87568.0,16.4009,16.4385,16.382,16.4291,87568.0
2016-07-01 14:00:00,17.48,17.49,17.45,17.46,165724.0,16.4385,16.4479,16.4103,16.4197,165724.0
2016-07-01 14:30:00,17.46,17.47,17.41,17.45,110100.0,16.4197,16.4291,16.3726,16.4103,110100.0
2016-07-01 15:00:00,17.47,17.53,17.46,17.52,123580.0,16.4291,16.4855,16.4197,16.4761,123580.0
2016-07-01 15:30:00,17.51,17.54,17.44,17.48,218908.0,16.4667,16.4949,16.4009,16.4385,218908.0
2016-07-05 09:30:00,17.23,17.29,17.13,17.19,363356.0,16.2034,16.2598,16.1093,16.1657,363356.0
2016-07-05 10:00:00,17.17,17.18,17.11,17.16,154296.0,16.1469,16.1563,16.0905,16.1375,154296.0
2016-07-05 10:30:00,17.2,17.27,17.17,17.19,78028.0,16.1752,16.241,16.1469,16.1657,78028.0
2016-07-05 11:00:00,17.19,17.22,17.08,17.18,56012.0,16.1657,16.194,16.0623,16.1563,56012.0
2016-07-05 11:30:00,17.16,17.18,17.1,17.13,66076.0,16.1375,16.1563,16.0811,16.1093,66076.0
2016-07-05 12:00:00,17.13,17.17,17.09,17.16,89780.0,16.1093,16.1469,16.0717,16.1375,89780.0
2016-07-05 12:30:00,17.16,17.16,17.08,17.11,26200.0,16.1375,16.1375,16.0623,16.0905,26200.0
2016-07-05 13:00:00,17.09,17.11,17.06,17.08,37700.0,16.0717,16.0905,16.0435,16.0623,37700.0
2016-07-05 13:30:00,17.05,17.07,16.99,17.04,130640.0,16.0341,16.0529,15.9777,16.0247,130640.0
2016-07-05 14:00:00,17.03,17.13,17.02,17.07,64284.0,16.0153,16.1093,16.0059,16.0529,64284.0
2016-07-05 14:30:00,17.07,17.09,17.02,17.07,49128.0,16.0529,16.0717,16.0059,16.0529,49128.0
2016-07-05 15:00:00,17.06,17.13,17.06,17.12,52560.0,16.0435,16.1093,16.0435,16.0999,52560.0
2016-07-05 15:30:00,17.11,17.23,17.11,17.15,265200.0,16.0905,16.2034,16.0905,16.1281,265200.0
2016-07-06 09:30:00,16.97,17.05,16.9,16.98,181468.0,15.9589,16.0341,15.893,15.9683,181468.0
2016-07-06 10:00:00,16.97,17.1,16.83,16.83,304868.0,15.9589,16.0811,15.8272,15.8272,304868.0
2016-07-06 10:30:00,16.82,17.0,16.8,17.0,187828.0,15.8178,15.9871,15.799,15.9871,187828.0
2016-07-06 11:00:00,17.02,17.15,17.02,17.07,161696.0,16.0059,16.1281,16.0059,16.0529,161696.0
2016-07-06 11:30:00,17.09,17.17,17.06,17.15,56772.0,16.0717,16.1469,16.0435,16.1281,56772.0
2016-07-06 12:00:00,17.17,17.27,17.17,17.24,69260.0,16.1469,16.241,16.1469,16.2128,69260.0
2016-07-06 12:30:00,17.25,17.3,17.22,17.3,64680.0,16.2222,16.2692,16.194,16.2692,64680.0
2016-07-06 13:00:00,17.32,17.34,17.28,17.28,41640.0,16.288,16.3068,16.2504,16.2504,41640.0
2016-07-06 13:30:00,17.3,17.31,17.25,17.27,20200.0,16.2692,16.2786,16.2222,16.241,20200.0
2016-07-06 14:00:00,17.25,17.33,17.21,17.26,90936.0,16.2222,16.2974,16.1846,16.2316,90936.0
2016-07-06 14:30:00,17.29,17.38,17.28,17.38,109012.0,16.2598,16.3444,16.2504,16.3444,109012.0
2016-07-06 15:00:00,17.38,17.39,17.29,17.29,90600.0,16.3444,16.3538,16.2598,16.2598,90600.0
2016-07-06 15:30:00,17.28,17.41,17.28,17.38,118192.0,16.2504,16.3726,16.2504,16.3444,118192.0
2016-07-07 09:30:00,17.43,17.59,17.43,17.57,244880.0,16.3914,16.5419,16.3914,16.5231,244880.0
2016-07-07 10:00:00,17.55,17.59,17.54,17.54,46088.0,16.5043,16.5419,16.4949,16.4949,46088.0
2016-07-07 10:30:00,17.56,17.58,17.42,17.44,78528.0,16.5137,16.5325,16.382,16.4009,78528.0
2016-07-07 11:00:00,17.43,17.43,17.34,17.38,40056.0,16.3914,16.3914,16.3068,16.3444,40056.0
2016-07-07 11:30:00,17.38,17.4,17.3,17.33,56440.0,16.3444,16.3632,16.2692,16.2974,56440.0
2016-07-07 12:00:00,17.36,17.37,17.3,17.36,25660.0,16.3256,16.335,16.2692,16.3256,25660.0
2016-07-07 12:30:00,17.35,17.36,17.23,17.23,59884.0,16.3162,16.3256,16.2034,16.2034,59884.0
2016-07-07 13:00:00,17.24,17.27,17.2,17.25,51804.0,16.2128,16.241,16.1752,16.2222,51804.0
2016-07-07 13:30:00,17.24,17.27,17.18,17.22,68188.0,16.2128,16.241,16.1563,16.194,68188.0
2016-07-07 14:00:00,17.22,17.25,17.13,17.15,117440.0,16.194,16.2222,16.1093,16.1281,117440.0
2016-07-07 14:30:00,17.17,17.18,17.11,17.12,66880.0,16.1469,16.1563,16.0905,16.0999,66880.0
2016-07-07 15:00:00,17.13,17.25,17.11,17.23,54456.0,16.1093,16.2222,16.0905,16.2034,54456.0
2016-07-07 15:30:00,17.25,17.34,17.25,17.33,232024.0,16.2222,16.3068,16.2222,16.2974,232024.0
2016-07-08 09:30:00,17.72,17.8,17.67,17.75,361244.0,16.6642,16.7394,16.6171,16.6924,361244.0
2016-07-08 10:00:00,17.76,17.85,17.76,17.82,112308.0,16.7018,16.7864,16.7018,16.7582,112308.0
2016-07-08 10:30:00,17.82,17.85,17.78,17.84,58708.0,16.7582,16.7864,16.7206,16.777,58708.0
2016-07-08 11:00:00,17.83,17.91,17.82,17.9,358272.0,16.7676,16.8428,16.7582,16.8334,358272.0
2016-07-08 11:30:00,17.89,17.93,17.87,17.92,62824.0,16.824,16.8617,16.8052,16.8523,62824.0
2016-07-08 12:00:00,17.91,17.93,17.9,17.9,54568.0,16.8428,16.8617,16.8334,16.8334,54568.0
2016-07-08 12:30:00,17.9,17.96,17.9,17.95,48948.0,16.8334,16.8899,16.8334,16.8805,48948.0
2016-07-08 13:00:00,17.95,17.99,17.95,17.99,53324.0,16.8805,16.9181,16.8805,16.9181,53324.0
2016-07-08 13:30:00,18.0,18.01,17.98,18.0,198304.0,16.9275,16.9369,16.9087,16.9275,198304.0
2016-07-08 14:00:00,18.0,18.08,17.99,18.08,51100.0,16.9275,17.0027,16.9181,17.0027,51100.0
2016-07-08 14:30:00,18.07,18.12,18.07,18.07,107372.0,16.9933,17.0403,16.9933,16.9933,107372.0
2016-07-08 15:00:00,18.08,18.08,18.05,18.05,54800.0,17.0027,17.0027,16.9745,16.9745,54800.0
2016-07-08 15:30:00,18.03,18.08,18.0,18.05,198912.0,16.9557,17.0027,16.9275,16.9745,198912.0
2016-07-11 09:30:00,18.2,18.37,18.18,18.33,386444.0,17.1156,17.2754,17.0968,17.2378,386444.0
2016-07-11 10:00:00,18.31,18.33,18.23,18.26,102264.0,17.219,17.2378,17.1438,17.172,102264.0
2016-07-11 10:30:00,18.26,18.35,18.26,18.35,60104.0,17.172,17.2566,17.172,17.2566,60104.0
2016-07-11 11:00:00,18.36,18.41,18.36,18.39,91968.0,17.266,17.3131,17.266,17.2942,91968.0
2016-07-11 11:30:00,18.41,18.43,18.38,18.4,59544.0,17.3131,17.3319,17.2848,17.3037,59544.0
2016-07-11 12:00:00,18.4,18.41,18.38,18.41,32648.0,17.3037,17.3131,17.2848,17.3131,32648.0
2016-07-11 12:30:00,18.42,18.47,18.41,18.44,77184.0,17.3225,17.3695,17.3131,17.3413,77184.0
2016-07-11 13:00:00,18.46,18.46,18.42,18.42,28796.0,17.3601,17.3601,17.3225,17.3225,28796.0
2016-07-11 13:30:00,18.41,18.45,18.41,18.42,44492.0,17.3131,17.3507,17.3131,17.3225,44492.0
2016-07-11 14:00:00,18.4,18.41,18.38,18.41,18700.0,17.3037,17.3131,17.2848,17.3131,18700.0
2016-07-11 14:30:00,18.4,18.42,18.37,18.39,33888.0,17.3037,17.3225,17.2754,17.2942,33888.0
2016-07-11 15:00:00,18.38,18.42,18.38,18.38,36024.0,17.2848,17.3225,17.2848,17.2848,36024.0
2016-07-11 15:30:00,18.38,18.38,18.28,18.29,115472.0,17.2848,17.2848,17.1908,17.2002,115472.0
2016-07-12 09:30:00,18.59,18.68,18.55,18.59,174716.0,17.4823,17.567,17.4447,17.4823,174716.0
2016-07-12 10:00:00,18.61,18.61,18.49,18.53,93064.0,17.5011,17.5011,17.3883,17.4259,93064.0
2016-07-12 10:30:00,18.55,18.57,18.53,18.55,62968.0,17.4447,17.4635,17.4259,17.4447,62968.0
2016-07-12 11:00:00,18.57,18.63,18.56,18.63,27172.0,17.4635,17.5199,17.4541,17.5199,27172.0
2016-07-12 11:30:00,18.63,18.68,18.62,18.67,66736.0,17.5199,17.567,17.5105,17.5576,66736.0
2016-07-12 12:00:00,18.67,18.7,18.66,18.7,54396.0,17.5576,17.5858,17.5482,17.5858,54396.0
2016-07-12 12:30:00,18.71,18.71,18.65,18.67,63700.0,17.5952,17.5952,17.5388,17.5576,63700.0
2016-07-12 13:00:00,18.67,18.69,18.66,18.68,28284.0,17.5576,17.5764,17.5482,17.567,28284.0
2016-07-12 13:30:00,18.69,18.71,18.65,18.65,38744.0,17.5764,17.5952,17.5388,17.5388,38744.0
2016-07-12 14:00:00,18.65,18.74,18.65,18.72,33052.0,17.5388,17.6234,17.5388,17.6046,33052.0
2016-07-12 14:30:00,18.71,18.73,18.66,18.67,30680.0,17.5952,17.614,17.5482,17.5576,30680.0
2016-07-12 15:00:00,18.68,18.7,18.65,18.68,41952.0,17.567,17.5858,17.5388,17.567,41952.0
2016-07-12 15:30:00,18.67,18.71,18.64,18.66,113184.0,17.5576,17.5952,17.5294,17.5482,113184.0
2016-07-13 09:30:00,18.75,18.79,18.65,18.67,219624.0,17.6328,17.6704,17.5388,17.5576,219624.0
2016-07-13 10:00:00,18.67,18.72,18.66,18.66,58712.0,17.5576,17.6046,17.5482,17.5482,58712.0
2016-07-13 10:30:00,18.68,18.73,18.65,18.7,48800.0,17.567,17.614,17.5388,17.5858,48800.0
2016-07-13 11:00:00,18.7,18.72,18.64,18.65,26884.0,17.5858,17.6046,17.5294,17.5388,26884.0
2016-07-13 11:30:00,18.65,18.65,18.57,18.6,109372.0,17.5388,17.5388,17.4635,17.4917,109372.0
2016-07-13 12:00:00,18.6,18.65,18.6,18.62,17800.0,17.4917,17.5388,17.4917,17.5105,17800.0
2016-07-13 12:30:00,18.62,18.68,18.61,18.68,40508.0,17.5105,17.567,17.5011,17.567,40508.0
2016-07-13 13:00:00,18.68,18.71,18.67,18.67,42800.0,17.567,17.5952,17.5576,17.5576,42800.0
2016-07-13 13:30:00,18.66,18.72,18.65,18.67,38792.0,17.5482,17.6046,17.5388,17.5576,38792.0
2016-07-13 14:00:00,18.67,18.76,18.66,18.76,49056.0,17.5576,17.6422,17.5482,17.6422,49056.0
2016-07-13 14:30:00,18.76,18.76,18.72,18.74,34320.0,17.6422,17.6422,17.6046,17.6234,34320.0
2016-07-13 15:00:00,18.76,18.77,18.7,18.71,27968.0,17.6422,17.6516,17.5858,17.5952,27968.0
2016-07-13 15:30:00,18.72,18.76,18.72,18.74,198732.0,17.6046,17.6422,17.6046,17.6234,198732.0
2016-07-14 09:30:00,19.2,19.2,19.06,19.15,121108.0,18.056,18.056,17.9243,18.009,121108.0
2016-07-14 10:00:00,19.16,19.23,19.14,19.18,179108.0,18.0184,18.0842,17.9996,18.0372,179108.0
2016-07-14 10:30:00,19.18,19.24,19.14,19.17,32052.0,18.0372,18.0936,17.9996,18.0278,32052.0
2016-07-14 11:00:00,19.16,19.23,19.16,19.2,32612.0,18.0184,18.0842,18.0184,18.056,32612.0
2016-07-14 11:30:00,19.18,19.19,19.16,19.17,33572.0,18.0372,18.0466,18.0184,18.0278,33572.0
2016-07-14 12:00:00,19.17,19.18,19.11,19.13,136388.0,18.0278,18.0372,17.9713,17.9902,136388.0
2016-07-14 12:30:00,19.13,19.16,19.12,19.13,16000.0,17.9902,18.0184,17.9808,17.9902,16000.0
2016-07-14 13:00:00,19.13,19.13,19.03,19.03,55852.0,17.9902,17.9902,17.8961,17.8961,55852.0
2016-07-14 13:30:00,19.04,19.1,19.03,19.06,42848.0,17.9055,17.9619,17.8961,17.9243,42848.0
2016-07-14 14:00:00,19.07,19.16,19.06,19.16,37804.0,17.9337,18.0184,17.9243,18.0184,37804.0
2016-07-14 14:30:00,19.15,19.18,19.14,19.16,26160.0,18.009,18.0372,17.9996,18.0184,26160.0
2016-07-14 15:00:00,19.15,19.22,19.14,19.22,48076.0,18.009,18.0748,17.9996,18.0748,48076.0
2016-07-14 15:30:00,19.21,19.22,19.14,19.14,117960.0,18.0654,18.0748,17.9996,17.9996,117960.0
2016-07-15 09:30:00,19.28,19.33,19.22,19.23,122680.0,18.1312,18.1782,18.0748,18.0842,122680.0
2016-07-15 10:00:00,19.23,19.28,19.19,19.24,89888.0,18.0842,18.1312,18.0466,18.0936,89888.0
2016-07-15 10:30:00,19.22,19.25,19.22,19.24,23848.0,18.0748,18.103,18.0748,18.0936,23848.0
2016-07-15 11:00:00,19.22,19.22,19.13,19.15,56148.0,18.0748,18.0748,17.9902,18.009,56148.0
2016-07-15 11:30:00,19.15,19.17,19.08,19.11,117204.0,18.009,18.0278,17.9431,17.9713,117204.0
2016-07-15 12:00:00,19.11,19.13,19.09,19.11,17880.0,17.9713,17.9902,17.9525,17.9713,17880.0
2016-07-15 12:30:00,19.11,19.11,19.03,19.06,51664.0,17.9713,17.9713,17.8961,17.9243,51664.0
2016-07-15 13:00:00,19.08,19.13,19.07,19.11,20000.0,17.9431,17.9902,17.9337,17.9713,20000.0
2016-07-15 13:30:00,19.12,19.16,19.1,19.13,37728.0,17.9808,18.0184,17.9619,17.9902,37728.0
2016-07-15 14:00:00,19.14,19.16,19.1,19.11,16140.0,17.9996,18.0184,17.9619,17.9713,16140.0
2016-07-15 14:30:00,19.14,19.17,19.11,19.17,45600.0,17.9996,18.0278,17.9713,18.0278,45600.0
2016-07-15 15:00:00,19.17,19.2,19.14,19.2,41924.0,18.0278,18.056,17.9996,18.056,41924.0
2016-07-15 15:30:00,19.19,19.23,19.16,19.16,79008.0,18.0466,18.0842,18.0184,18.0184,79008.0
2016-07-18 09:30:00,19.19,19.2,19.11,19.18,173080.0,18.0466,18.056,17.9713,18.0372,173080.0
2016-07-18 10:00:00,19.18,19.28,19.18,19.28,83000.0,18.0372,18.1312,18.0372,18.1312,83000.0
2016-07-18 10:30:00,19.27,19.3,19.25,19.3,53412.0,18.1218,18.15,18.103,18.15,53412.0
2016-07-18 11:00:00,19.31,19.32,19.27,19.27,70240.0,18.1594,18.1688,18.1218,18.1218,70240.0
2016-07-18 11:30:00,19.26,19.29,19.25,19.28,56728.0,18.1124,18.1406,18.103,18.1312,56728.0
2016-07-18 12:00:00,19.28,19.28,19.23,19.23,31680.0,18.1312,18.1312,18.0842,18.0842,31680.0
2016-07-18 12:30:00,19.22,19.23,19.19,19.22,43168.0,18.0748,18.0842,18.0466,18.0748,43168.0
2016-07-18 13:00:00,19.24,19.24,19.18,19.21,33860.0,18.0936,18.0936,18.0372,18.0654,33860.0
2016-07-18 13:30:00,19.2,19.25,19.2,19.24,20448.0,18.056,18.103,18.056,18.0936,20448.0
2016-07-18 14:00:00,19.24,19.26,19.22,19.25,8400.0,18.0936,18.1124,18.0748,18.103,8400.0
2016-07-18 14:30:00,19.25,19.26,19.24,19.25,5200.0,18.103,18.1124,18.0936,18.103,5200.0
2016-07-18 15:00:00,19.25,19.27,19.22,19.25,56640.0,18.103,18.1218,18.0748,18.103,56640.0
2016-07-18 15:30:00,19.25,19.27,19.23,19.24,98796.0,18.103,18.1218,18.0842,18.0936,98796.0
2016-07-19 09:30:00,19.2,19.26,19.15,19.2,111032.0,18.056,18.1124,18.009,18.056,111032.0
2016-07-19 10:00:00,19.19,19.3,19.17,19.28,63108.0,18.0466,18.15,18.0278,18.1312,63108.0
2016-07-19 10:30:00,19.28,19.28,19.2,19.25,34696.0,18.1312,18.1312,18.056,18.103,34696.0
2016-07-19 11:00:00,19.27,19.28,19.23,19.25,20800.0,18.1218,18.1312,18.0842,18.103,20800.0
2016-07-19 11:30:00,19.25,19.26,19.16,19.19,35844.0,18.103,18.1124,18.0184,18.0466,35844.0
2016-07-19 12:00:00,19.18,19.22,19.18,19.21,25524.0,18.0372,18.0748,18.0372,18.0654,25524.0
2016-07-19 12:30:00,19.22,19.25,19.19,19.23,44692.0,18.0748,18.103,18.0466,18.0842,44692.0
2016-07-19 13:00:00,19.25,19.25,19.21,19.21,24756.0,18.103,18.103,18.0654,18.0654,24756.0
2016-07-19 13:30:00,19.19,19.24,19.19,19.2,17928.0,18.0466,18.0936,18.0466,18.056,17928.0
2016-07-19 14:00:00,19.24,19.27,19.24,19.25,9100.0,18.0936,18.1218,18.0936,18.103,9100.0
2016-07-19 14:30:00,19.25,19.28,19.25,19.26,6800.0,18.103,18.1312,18.103,18.1124,6800.0
2016-07-19 15:00:00,19.25,19.28,19.23,19.27,22720.0,18.103,18.1312,18.0842,18.1218,22720.0
2016-07-19 15:30:00,19.27,19.33,19.26,19.33,88020.0,18.1218,18.1782,18.1124,18.1782,88020.0
2016-07-20 09:30:00,19.52,19.52,19.32,19.38,88520.0,18.3569,18.3569,18.1688,18.2253,88520.0
2016-07-20 10:00:00,19.37,19.46,19.36,19.43,93108.0,18.2159,18.3005,18.2065,18.2723,93108.0
2016-07-20 10:30:00,19.43,19.5,19.41,19.46,80872.0,18.2723,18.3381,18.2535,18.3005,80872.0
2016-07-20 11:00:00,19.48,19.53,19.46,19.52,63340.0,18.3193,18.3663,18.3005,18.3569,63340.0
2016-07-20 11:30:00,19.52,19.52,19.5,19.51,17324.0,18.3569,18.3569,18.3381,18.3475,17324.0
2016-07-20 12:00:00,19.49,19.49,19.46,19.48,15064.0,18.3287,18.3287,18.3005,18.3193,15064.0
2016-07-20 12:30:00,19.46,19.49,19.45,19.47,20000.0,18.3005,18.3287,18.2911,18.3099,20000.0
2016-07-20 13:00:00,19.49,19.5,19.49,19.5,4916.0,18.3287,18.3381,18.3287,18.3381,4916.0
2016-07-20 13:30:00,19.5,19.52,19.5,19.5,18200.0,18.3381,18.3569,18.3381,18.3381,18200.0
2016-07-20 14:00:00,19.5,19.53,19.5,19.5,24772.0,18.3381,18.3663,18.3381,18.3381,24772.0
2016-07-20 14:30:00,19.49,19.53,19.48,19.49,15080.0,18.3287,18.3663,18.3193,18.3287,15080.0
2016-07-20 15:00:00,19.48,19.48,19.46,19.46,30400.0,18.3193,18.3193,18.3005,18.3005,30400.0
2016-07-20 15:30:00,19.46,19.49,19.43,19.45,80372.0,18.3005,18.3287,18.2723,18.2911,80372.0
2016-07-21 09:30:00,19.36,19.41,19.32,19.32,174420.0,18.2065,18.2535,18.1688,18.1688,174420.0
2016-07-21 10:00:00,19.34,19.36,19.29,19.31,168080.0,18.1876,18.2065,18.1406,18.1594,168080.0
2016-07-21 10:30:00,19.33,19.41,19.32,19.41,137280.0,18.1782,18.2535,18.1688,18.2535,137280.0
2016-07-21 11:00:00,19.39,19.4,19.39,19.39,12016.0,18.2347,18.2441,18.2347,18.2347,12016.0
2016-07-21 11:30:00,19.37,19.37,19.2,19.24,88852.0,18.2159,18.2159,18.056,18.0936,88852.0
2016-07-21 12:00:00,19.24,19.25,19.18,19.22,59184.0,18.0936,18.103,18.0372,18.0748,59184.0
2016-07-21 12:30:00,19.21,19.21,19.16,19.18,16572.0,18.0654,18.0654,18.0184,18.0372,16572.0
2016-07-21 13:00:00,19.17,19.22,19.15,19.2,24532.0,18.0278,18.0748,18.009,18.056,24532.0
2016-07-21 13:30:00,19.18,19.19,19.1,19.13,55264.0,18.0372,18.0466,17.9619,17.9902,55264.0
2016-07-21 14:00:00,19.13,19.14,19.09,19.12,57896.0,17.9902,17.9996,17.9525,17.9808,57896.0
2016-07-21 14:30:00,19.11,19.13,19.09,19.11,27400.0,17.9713,17.9902,17.9525,17.9713,27400.0
2016-07-21 15:00:00,19.1,19.11,19.06,19.11,113912.0,17.9619,17.9713,17.9243,17.9713,113912.0
2016-07-21 15:30:00,19.13,19.22,19.13,19.2,173104.0,17.9902,18.0748,17.9902,18.056,173104.0
2016-07-22 09:30:00,19.21,19.25,19.13,19.14,55612.0,18.0654,18.103,17.9902,17.9996,55612.0
2016-07-22 10:00:00,19.15,19.21,19.13,19.18,74140.0,18.009,18.0654,17.9902,18.0372,74140.0
2016-07-22 10:30:00,19.17,19.23,19.17,19.22,63508.0,18.0278,18.0842,18.0278,18.0748,63508.0
2016-07-22 11:00:00,19.22,19.22,19.18,19.19,22100.0,18.0748,18.0748,18.0372,18.0466,22100.0
2016-07-22 11:30:00,19.2,19.27,19.19,19.27,69064.0,18.056,18.1218,18.0466,18.1218,69064.0
2016-07-22 12:00:00,19.28,19.3,19.26,19.3,50372.0,18.1312,18.15,18.1124,18.15,50372.0
2016-07-22 12:30:00,19.29,19.29,19.26,19.29,6800.0,18.1406,18.1406,18.1124,18.1406,6800.0
2016-07-22 13:00:00,19.27,19.28,19.26,19.28,28800.0,18.1218,18.1312,18.1124,18.1312,28800.0
2016-07-22 13:30:00,19.29,19.3,19.25,19.29,127948.0,18.1406,18.15,18.103,18.1406,127948.0
2016-07-22 14:00:00,19.27,19.31,19.26,19.3,26460.0,18.1218,18.1594,18.1124,18.15,26460.0
2016-07-22 14:30:00,19.28,19.33,19.28,19.33,37264.0,18.1312,18.1782,18.1312,18.1782,37264.0
2016-07-22 15:00:00,19.32,19.36,19.3,19.33,34116.0,18.1688,18.2065,18.15,18.1782,34116.0
2016-07-22 15:30:00,19.33,19.36,19.32,19.35,127024.0,18.1782,18.2065,18.1688,18.197,127024.0
2016-07-25 09:30:00,19.31,19.31,19.16,19.17,152360.0,18.1594,18.1594,18.0184,18.0278,152360.0
2016-07-25 10:00:00,19.16,19.17,19.06,19.1,120216.0,18.0184,18.0278,17.9243,17.9619,120216.0
2016-07-25 10:30:00,19.09,19.11,19.07,19.08,48148.0,17.9525,17.9713,17.9337,17.9431,48148.0
2016-07-25 11:00:00,19.07,19.09,19.02,19.07,53380.0,17.9337,17.9525,17.8867,17.9337,53380.0
2016-07-25 11:30:00,19.06,19.07,19.02,19.05,8400.0,17.9243,17.9337,17.8867,17.9149,8400.0
2016-07-25 12:00:00,19.04,19.04,19.0,19.01,27992.0,17.9055,17.9055,17.8679,17.8773,27992.0
2016-07-25 12:30:00,19.01,19.08,19.0,19.07,24408.0,17.8773,17.9431,17.8679,17.9337,24408.0
2016-07-25 13:00:00,19.06,19.09,19.02,19.08,35160.0,17.9243,17.9525,17.8867,17.9431,35160.0
2016-07-25 13:30:00,19.06,19.06,19.05,19.05,6952.0,17.9243,17.9243,17.9149,17.9149,6952.0
2016-07-25 14:00:00,19.07,19.1,19.03,19.03,31856.0,17.9337,17.9619,17.8961,17.8961,31856.0
2016-07-25 14:30:00,19.05,19.06,19.03,19.03,13572.0,17.9149,17.9243,17.8961,17.8961,13572.0
2016-07-25 15:00:00,19.05,19.05,19.02,19.05,25860.0,17.9149,17.9149,17.8867,17.9149,25860.0
2016-07-25 15:30:00,19.07,19.12,19.07,19.12,72628.0,17.9337,17.9808,17.9337,17.9808,72628.0
2016-07-26 09:30:00,19.1,19.2,19.08,19.14,129416.0,17.9619,18.056,17.9431,17.9996,129416.0
2016-07-26 10:00:00,19.14,19.17,19.08,19.1,53448.0,17.9996,18.0278,17.9431,17.9619,53448.0
2016-07-26 10:30:00,19.07,19.07,18.81,18.81,116516.0,17.9337,17.9337,17.6892,17.6892,116516.0
2016-07-26 11:00:00,18.8,18.89,18.8,18.89,106972.0,17.6798,17.7645,17.6798,17.7645,106972.0
2016-07-26 11:30:00,18.89,18.99,18.86,18.98,53464.0,17.7645,17.8585,17.7362,17.8491,53464.0
2016-07-26 12:00:00,18.98,18.99,18.97,18.98,35328.0,17.8491,17.8585,17.8397,17.8491,35328.0
2016-07-26 12:30:00,19.03,19.04,19.01,19.01,29312.0,17.8961,17.9055,17.8773,17.8773,29312.0
2016-07-26 13:00:00,19.0,19.01,18.89,18.9,71528.0,17.8679,17.8773,17.7645,17.7739,71528.0
2016-07-26 13:30:00,18.9,18.94,18.88,18.93,76492.0,17.7739,17.8115,17.7551,17.8021,76492.0
2016-07-26 14:00:00,18.93,18.97,18.88,18.95,81252.0,17.8021,17.8397,17.7551,17.8209,81252.0
2016-07-26 14:30:00,18.96,18.99,18.95,18.97,34952.0,17.8303,17.8585,17.8209,17.8397,34952.0
2016-07-26 15:00:00,18.97,19.03,18.97,19.03,32400.0,17.8397,17.8961,17.8397,17.8961,32400.0
2016-07-26 15:30:00,19.03,19.06,19.01,19.05,53572.0,17.8961,17.9243,17.8773,17.9149,53572.0
2016-07-27 09:30:00,19.25,19.28,19.21,19.25,168040.0,18.103,18.1312,18.0654,18.103,168040.0
2016-07-27 10:00:00,19.27,19.27,19.12,19.14,80316.0,18.1218,18.1218,17.9808,17.9996,80316.0
2016-07-27 10:30:00,19.13,19.13,19.04,19.08,92904.0,17.9902,17.9902,17.9055,17.9431,92904.0
2016-07-27 11:00:00,19.08,19.1,19.04,19.09,100312.0,17.9431,17.9619,17.9055,17.9525,100312.0
2016-07-27 11:30:00,19.04,19.06,18.97,18.97,30676.0,17.9055,17.9243,17.8397,17.8397,30676.0
2016-07-27 12:00:00,18.98,18.99,18.96,18.97,25520.0,17.8491,17.8585,17.8303,17.8397,25520.0
2016-07-27 12:30:00,18.99,19.03,18.98,19.0,20800.0,17.8585,17.8961,17.8491,17.8679,20800.0
2016-07-27 13:00:00,19.0,19.0,18.97,19.0,16612.0,17.8679,17.8679,17.8397,17.8679,16612.0
2016-07-27 13:30:00,18.99,19.07,18.98,19.06,22824.0,17.8585,17.9337,17.8491,17.9243,22824.0
2016-07-27 14:00:00,19.04,19.19,18.92,19.1,227464.0,17.9055,18.0466,17.7927,17.9619,227464.0
2016-07-27 14:30:00,19.1,19.16,19.1,19.15,56400.0,17.9619,18.0184,17.9619,18.009,56400.0
2016-07-27 15:00:00,19.16,19.22,19.13,19.16,79552.0,18.0184,18.0748,17.9902,18.0184,79552.0
2016-07-27 15:30:00,19.16,19.19,19.02,19.05,213672.0,18.0184,18.0466,17.8867,17.9149,213672.0
2016-07-28 09:30:00,19.02,19.02,18.83,18.96,78024.0,17.8867,17.8867,17.708,17.8303,78024.0
2016-07-28 10:00:00,19.01,19.02,18.85,18.86,77704.0,17.8773,17.8867,17.7268,17.7362,77704.0
2016-07-28 10:30:00,18.89,18.89,18.73,18.78,127080.0,17.7645,17.7645,17.614,17.661,127080.0
2016-07-28 11:00:00,18.75,18.83,18.75,18.81,66632.0,17.6328,17.708,17.6328,17.6892,66632.0
2016-07-28 11:30:00,18.83,18.85,18.77,18.85,43128.0,17.708,17.7268,17.6516,17.7268,43128.0
2016-07-28 12:00:00,18.84,18.86,18.83,18.83,29620.0,17.7174,17.7362,17.708,17.708,29620.0
2016-07-28 12:30:00,18.83,18.86,18.81,18.85,11600.0,17.708,17.7362,17.6892,17.7268,11600.0
2016-07-28 13:00:00,18.89,18.91,18.89,18.91,17800.0,17.7645,17.7833,17.7645,17.7833,17800.0
2016-07-28 13:30:00,18.93,18.96,18.9,18.96,19600.0,17.8021,17.8303,17.7739,17.8303,19600.0
2016-07-28 14:00:00,18.95,18.97,18.93,18.97,36144.0,17.8209,17.8397,17.8021,17.8397,36144.0
2016-07-28 14:30:00,18.97,19.01,18.97,19.0,33132.0,17.8397,17.8773,17.8397,17.8679,33132.0
2016-07-28 15:00:00,19.0,19.03,18.99,19.02,29920.0,17.8679,17.8961,17.8585,17.8867,29920.0
2016-07-28 15:30:00,19.02,19.08,19.0,19.0,57780.0,17.8867,17.9431,17.8679,17.8679,57780.0
2016-07-29 09:30:00,18.84,18.92,18.8,18.82,197016.0,17.7174,17.7927,17.6798,17.6986,197016.0
2016-07-29 10:00:00,18.83,18.84,18.74,18.77,165204.0,17.708,17.7174,17.6234,17.6516,165204.0
2016-07-29 10:30:00,18.77,18.93,18.77,18.9,128856.0,17.6516,17.8021,17.6516,17.7739,128856.0
2016-07-29 11:00:00,18.9,18.99,18.9,18.96,46592.0,17.7739,17.8585,17.7739,17.8303,46592.0
2016-07-29 11:30:00,18.96,19.0,18.96,18.98,40960.0,17.8303,17.8679,17.8303,17.8491,40960.0
2016-07-29 12:00:00,19.0,19.03,18.96,18.96,34064.0,17.8679,17.8961,17.8303,17.8303,34064.0
2016-07-29 12:30:00,18.95,18.98,18.91,18.92,14428.0,17.8209,17.8491,17.7833,17.7927,14428.0
2016-07-29 13:00:00,18.9,18.94,18.9,18.93,6700.0,17.7739,17.8115,17.7739,17.8021,6700.0
2016-07-29 13:30:00,18.95,18.97,18.94,18.95,11680.0,17.8209,17.8397,17.8115,17.8209,11680.0
2016-07-29 14:00:00,18.95,18.98,18.95,18.96,10528.0,17.8209,17.8491,17.8209,17.8303,10528.0
2016-07-29 14:30:00,18.97,18.97,18.89,18.92,14484.0,17.8397,17.8397,17.7645,17.7927,14484.0
2016-07-29 15:00:00,18.92,18.93,18.88,18.9,56248.0,17.7927,17.8021,17.7551,17.7739,56248.0
2016-07-29 15:30:00,18.89,19.0,18.88,18.93,91700.0,17.7645,17.8679,17.7551,17.8021,91700.0
2016-08-01 09:30:00,18.98,18.98,18.79,18.84,97740.0,17.8491,17.8491,17.6704,17.7174,97740.0
2016-08-01 10:00:00,18.85,18.94,18.83,18.93,51148.0,17.7268,17.8115,17.708,17.8021,51148.0
2016-08-01 10:30:00,18.92,18.94,18.84,18.92,36564.0,17.7927,17.8115,17.7174,17.7927,36564.0
2016-08-01 11:00:00,18.92,19.03,18.92,18.99,40024.0,17.7927,17.8961,17.7927,17.8585,40024.0
2016-08-01 11:30:00,18.99,19.01,18.89,18.89,50556.0,17.8585,17.8773,17.7645,17.7645,50556.0
2016-08-01 12:00:00,18.87,18.87,18.69,18.73,113312.0,17.7456,17.7456,17.5764,17.614,113312.0
2016-08-01 12:30:00,18.73,18.78,18.73,18.76,76884.0,17.614,17.661,17.614,17.6422,76884.0
2016-08-01 13:00:00,18.78,18.83,18.74,18.81,38084.0,17.661,17.708,17.6234,17.6892,38084.0
2016-08-01 13:30:00,18.81,18.84,18.74,18.84,36264.0,17.6892,17.7174,17.6234,17.7174,36264.0
2016-08-01 14:00:00,18.85,18.87,18.77,18.77,60824.0,17.7268,17.7456,17.6516,17.6516,60824.0
2016-08-01 14:30:00,18.77,18.83,18.77,18.81,1792.0,17.6516,17.708,17.6516,17.6892,1792.0
2016-08-01 15:00:00,18.83,18.83,18.73,18.73,39060.0,17.708,17.708,17.614,17.614,39060.0
2016-08-01 15:30:00,18.77,18.84,18.77,18.84,86708.0,17.6516,17.7174,17.6516,17.7174,86708.0
2016-08-02 09:30:00,18.78,18.83,18.69,18.72,112892.0,17.661,17.708,17.5764,17.6046,112892.0
2016-08-02 10:00:00,18.7,18.7,18.55,18.61,88788.0,17.5858,17.5858,17.4447,17.5011,88788.0
2016-08-02 10:30:00,18.6,18.61,18.46,18.47,115792.0,17.4917,17.5011,17.3601,17.3695,115792.0
2016-08-02 11:00:00,18.47,18.57,18.47,18.55,157404.0,17.3695,17.4635,17.3695,17.4447,157404.0
2016-08-02 11:30:00,18.51,18.53,18.47,18.47,99232.0,17.4071,17.4259,17.3695,17.3695,99232.0
2016-08-02 12:00:00,18.47,18.53,18.43,18.52,131308.0,17.3695,17.4259,17.3319,17.4165,131308.0
2016-08-02 12:30:00,18.5,18.52,18.4,18.42,55088.0,17.3977,17.4165,17.3037,17.3225,55088.0
2016-08-02 13:00:00,18.43,18.43,18.36,18.41,112980.0,17.3319,17.3319,17.266,17.3131,112980.0
2016-08-02 13:30:00,18.41,18.41,18.36,18.39,35200.0,17.3131,17.3131,17.266,17.2942,35200.0
2016-08-02 14:00:00,18.38,18.51,18.37,18.5,66632.0,17.2848,17.4071,17.2754,17.3977,66632.0
2016-08-02 14:30:00,18.48,18.55,18.47,18.5,53020.0,17.3789,17.4447,17.3695,17.3977,53020.0
2016-08-02 15:00:00,18.5,18.54,18.48,18.51,35200.0,17.3977,17.4353,17.3789,17.4071,35200.0
2016-08-02 15:30:00,18.5,18.59,18.5,18.57,119248.0,17.3977,17.4823,17.3977,17.4635,119248.0
2016-08-03 09:30:00,18.56,18.61,18.48,18.59,136336.0,17.4541,17.5011,17.3789,17.4823,136336.0
2016-08-03 10:00:00,18.56,18.68,18.55,18.63,108228.0,17.4541,17.567,17.4447,17.5199,108228.0
2016-08-03 10:30:00,18.61,18.69,18.58,18.63,59016.0,17.5011,17.5764,17.4729,17.5199,59016.0
2016-08-03 11:00:00,18.63,18.68,18.6,18.65,31396.0,17.5199,17.567,17.4917,17.5388,31396.0
2016-08-03 11:30:00,18.66,18.66,18.61,18.64,15728.0,17.5482,17.5482,17.5011,17.5294,15728.0
2016-08-03 12:00:00,18.63,18.65,18.61,18.61,16308.0,17.5199,17.5388,17.5011,17.5011,16308.0
2016-08-03 12:30:00,18.65,18.68,18.65,18.65,14792.0,17.5388,17.567,17.5388,17.5388,14792.0
2016-08-03 13:00:00,18.64,18.66,18.64,18.64,35200.0,17.5294,17.5482,17.5294,17.5294,35200.0
2016-08-03 13:30:00,18.65,18.65,18.6,18.61,29392.0,17.5388,17.5388,17.4917,17.5011,29392.0
2016-08-03 14:00:00,18.62,18.62,18.58,18.58,26176.0,17.5105,17.5105,17.4729,17.4729,26176.0
2016-08-03 14:30:00,18.56,18.6,18.56,18.6,22000.0,17.4541,17.4917,17.4541,17.4917,22000.0
2016-08-03 15:00:00,18.57,18.63,18.57,18.63,19556.0,17.4635,17.5199,17.4635,17.5199,19556.0
2016-08-03 15:30:00,18.63,18.68,18.6,18.67,130248.0,17.5199,17.567,17.4917,17.5576,130248.0
2016-08-04 09:30:00,18.75,18.83,18.68,18.68,221792.0,17.6328,17.708,17.567,17.567,221792.0
2016-08-04 10:00:00,18.68,18.69,18.63,18.64,37264.0,17.567,17.5764,17.5199,17.5294,37264.0
2016-08-04 10:30:00,18.67,18.72,18.67,18.72,30240.0,17.5576,17.6046,17.5576,17.6046,30240.0
2016-08-04 11:00:00,18.72,18.72,18.68,18.68,12000.0,17.6046,17.6046,17.567,17.567,12000.0
2016-08-04 11:30:00,18.68,18.72,18.68,18.72,61960.0,17.567,17.6046,17.567,17.6046,61960.0
2016-08-04 12:00:00,18.73,18.76,18.72,18.73,42352.0,17.614,17.6422,17.6046,17.614,42352.0
2016-08-04 12:30:00,18.72,18.73,18.68,18.68,10100.0,17.6046,17.614,17.567,17.567,10100.0
2016-08-04 13:00:00,18.69,18.7,18.65,18.66,26000.0,17.5764,17.5858,17.5388,17.5482,26000.0
2016-08-04 13:30:00,18.66,18.67,18.66,18.66,49852.0,17.5482,17.5576,17.5482,17.5482,49852.0
2016-08-04 14:00:00,18.66,18.69,18.61,18.64,98400.0,17.5482,17.5764,17.5011,17.5294,98400.0
2016-08-04 14:30:00,18.63,18.65,18.63,18.64,14160.0,17.5199,17.5388,17.5199,17.5294,14160.0
2016-08-04 15:00:00,18.64,18.66,18.63,18.64,5400.0,17.5294,17.5482,17.5199,17.5294,5400.0
2016-08-04 15:30:00,18.67,18.72,18.66,18.7,67784.0,17.5576,17.6046,17.5482,17.5858,67784.0
2016-08-05 09:30:00,18.98,19.15,18.98,19.14,333184.0,17.8491,18.009,17.8491,17.9996,333184.0
2016-08-05 10:00:00,19.16,19.17,19.12,19.13,124148.0,18.0184,18.0278,17.9808,17.9902,124148.0
2016-08-05 10:30:00,19.13,19.15,19.11,19.15,20892.0,17.9902,18.009,17.9713,18.009,20892.0
2016-08-05 11:00:00,19.15,19.19,19.15,19.18,41428.0,18.009,18.0466,18.009,18.0372,41428.0
2016-08-05 11:30:00,19.18,19.2,19.17,19.17,83504.0,18.0372,18.056,18.0278,18.0278,83504.0
2016-08-05 12:00:00,19.17,19.21,19.16,19.2,35036.0,18.0278,18.0654,18.0184,18.056,35036.0
2016-08-05 12:30:00,19.18,19.2,19.17,19.18,10444.0,18.0372,18.056,18.0278,18.0372,10444.0
2016-08-05 13:00:00,19.17,19.18,19.17,19.17,12664.0,18.0278,18.0372,18.0278,18.0278,12664.0
2016-08-05 13:30:00,19.17,19.2,19.17,19.2,10236.0,18.0278,18.056,18.0278,18.056,10236.0
2016-08-05 14:00:00,19.2,19.21,19.19,19.2,27112.0,18.056,18.0654,18.0466,18.056,27112.0
2016-08-05 14:30:00,19.21,19.22,19.17,19.2,64400.0,18.0654,18.0748,18.0278,18.056,64400.0
2016-08-05 15:00:00,19.2,19.24,19.2,19.24,29872.0,18.056,18.0936,18.056,18.0936,29872.0
2016-08-05 15:30:00,19.22,19.26,19.22,19.25,108772.0,18.0748,18.1124,18.0748,18.103,108772.0
2016-08-08 09:30:00,19.36,19.39,19.27,19.32,220120.0,18.2065,18.2347,18.1218,18.1688,220120.0
2016-08-08 10:00:00,19.31,19.32,19.23,19.24,133196.0,18.1594,18.1688,18.0842,18.0936,133196.0
2016-08-08 10:30:00,19.25,19.28,19.25,19.26,51528.0,18.103,18.1312,18.103,18.1124,51528.0
2016-08-08 11:00:00,19.27,19.29,19.23,19.26,40256.0,18.1218,18.1406,18.0842,18.1124,40256.0
2016-08-08 11:30:00,19.27,19.28,19.25,19.25,26520.0,18.1218,18.1312,18.103,18.103,26520.0
2016-08-08 12:00:00,19.26,19.26,19.22,19.24,11000.0,18.1124,18.1124,18.0748,18.0936,11000.0
2016-08-08 12:30:00,19.23,19.25,19.21,19.22,20368.0,18.0842,18.103,18.0654,18.0748,20368.0
2016-08-08 13:00:00,19.22,19.24,19.22,19.24,11460.0,18.0748,18.0936,18.0748,18.0936,11460.0
2016-08-08 13:30:00,19.25,19.25,19.23,19.25,24800.0,18.103,18.103,18.0842,18.103,24800.0
2016-08-08 14:00:00,19.26,19.26,19.18,19.2,70300.0,18.1124,18.1124,18.0372,18.056,70300.0
2016-08-08 14:30:00,19.18,19.22,19.18,19.22,26372.0,18.0372,18.0748,18.0372,18.0748,26372.0
2016-08-08 15:00:00,19.19,19.22,19.18,19.22,56400.0,18.0466,18.0748,18.0372,18.0748,56400.0
2016-08-08 15:30:00,19.22,19.26,19.21,19.25,125412.0,18.0748,18.1124,18.0654,18.103,125412.0
2016-08-09 09:30:00,19.35,19.41,19.33,19.38,241372.0,18.197,18.2535,18.1782,18.2253,241372.0
2016-08-09 10:00:00,19.38,19.41,19.35,19.39,123068.0,18.2253,18.2535,18.197,18.2347,123068.0
2016-08-09 10:30:00,19.38,19.41,19.37,19.4,53588.0,18.2253,18.2535,18.2159,18.2441,53588.0
2016-08-09 11:00:00,19.4,19.43,19.4,19.4,39696.0,18.2441,18.2723,18.2441,18.2441,39696.0
2016-08-09 11:30:00,19.42,19.42,19.39,19.4,11508.0,18.2629,18.2629,18.2347,18.2441,11508.0
2016-08-09 12:00:00,19.41,19.42,19.32,19.33,13832.0,18.2535,18.2629,18.1688,18.1782,13832.0
2016-08-09 12:30:00,19.32,19.32,19.29,19.3,44840.0,18.1688,18.1688,18.1406,18.15,44840.0
2016-08-09 13:00:00,19.31,19.32,19.26,19.27,9240.0,18.1594,18.1688,18.1124,18.1218,9240.0
2016-08-09 13:30:00,19.27,19.29,19.24,19.26,48880.0,18.1218,18.1406,18.0936,18.1124,48880.0
2016-08-09 14:00:00,19.26,19.26,19.24,19.24,10400.0,18.1124,18.1124,18.0936,18.0936,10400.0
2016-08-09 14:30:00,19.2,19.25,19.19,19.24,64200.0,18.056,18.103,18.0466,18.0936,64200.0
2016-08-09 15:00:00,19.24,19.27,19.22,19.27,28732.0,18.0936,18.1218,18.0748,18.1218,28732.0
2016-08-09 15:30:00,19.27,19.28,19.25,19.27,78416.0,18.1218,18.1312,18.103,18.1218,78416.0
2016-08-10 09:30:00,19.25,19.38,19.25,19.32,199232.0,18.103,18.2253,18.103,18.1688,199232.0
2016-08-10 10:00:00,19.32,19.41,19.32,19.38,58120.0,18.1688,18.2535,18.1688,18.2253,58120.0
2016-08-10 10:30:00,19.35,19.39,19.33,19.35,44400.0,18.197,18.2347,18.1782,18.197,44400.0
2016-08-10 11:00:00,19.34,19.34,19.18,19.2,83232.0,18.1876,18.1876,18.0372,18.056,83232.0
2016-08-10 11:30:00,19.19,19.2,19.17,19.2,42056.0,18.0466,18.056,18.0278,18.056,42056.0
2016-08-10 12:00:00,19.19,19.24,19.19,19.24,22000.0,18.0466,18.0936,18.0466,18.0936,22000.0
2016-08-10 12:30:00,19.22,19.24,19.22,19.24,9692.0,18.0748,18.0936,18.0748,18.0936,9692.0
2016-08-10 13:00:00,19.25,19.25,19.2,19.21,18680.0,18.103,18.103,18.056,18.0654,18680.0
2016-08-10 13:30:00,19.24,19.24,19.23,19.23,8000.0,18.0936,18.0936,18.0842,18.0842,8000.0
2016-08-10 14:00:00,19.21,19.24,19.12,19.13,46132.0,18.0654,18.0936,17.9808,17.9902,46132.0
2016-08-10 14:30:00,19.13,19.14,19.12,19.13,16640.0,17.9902,17.9996,17.9808,17.9902,16640.0
2016-08-10 15:00:00,19.13,19.24,19.13,19.21,30020.0,17.9902,18.0936,17.9902,18.0654,30020.0
2016-08-10 15:30:00,19.21,19.21,19.14,19.21,103320.0,18.0654,18.0654,17.9996,18.0654,103320.0
2016-08-11 09:30:00,19.38,19.48,19.37,19.41,154236.0,18.2253,18.3193,18.2159,18.2535,154236.0
2016-08-11 10:00:00,19.4,19.43,19.36,19.42,46936.0,18.2441,18.2723,18.2065,18.2629,46936.0
2016-08-11 10:30:00,19.44,19.57,19.44,19.54,89416.0,18.2817,18.4039,18.2817,18.3757,89416.0
2016-08-11 11:00:00,19.55,19.59,19.53,19.59,37132.0,18.3851,18.4227,18.3663,18.4227,37132.0
2016-08-11 11:30:00,19.58,19.64,19.58,19.6,46796.0,18.4133,18.4698,18.4133,18.4322,46796.0
2016-08-11 12:00:00,19.62,19.62,19.58,19.61,9624.0,18.451,18.451,18.4133,18.4416,9624.0
2016-08-11 12:30:00,19.62,19.62,19.6,19.61,15520.0,18.451,18.451,18.4322,18.4416,15520.0
2016-08-11 13:00:00,19.62,19.64,19.61,19.61,26532.0,18.451,18.4698,18.4416,18.4416,26532.0
2016-08-11 13:30:00,19.62,19.63,19.61,19.63,16028.0,18.451,18.4604,18.4416,18.4604,16028.0
2016-08-11 14:00:00,19.62,19.65,19.62,19.64,16340.0,18.451,18.4792,18.451,18.4698,16340.0
2016-08-11 14:30:00,19.64,19.64,19.57,19.59,50000.0,18.4698,18.4698,18.4039,18.4227,50000.0
2016-08-11 15:00:00,19.59,19.6,19.57,19.58,63116.0,18.4227,18.4322,18.4039,18.4133,63116.0
2016-08-11 15:30:00,19.57,19.64,19.57,19.57,144636.0,18.4039,18.4698,18.4039,18.4039,144636.0
2016-08-12 09:30:00,19.5,19.52,19.43,19.5,358176.0,18.3381,18.3569,18.2723,18.3381,358176.0
2016-08-12 10:00:00,19.5,19.54,19.49,19.54,53872.0,18.3381,18.3757,18.3287,18.3757,53872.0
2016-08-12 10:30:00,19.51,19.55,19.49,19.54,37684.0,18.3475,18.3851,18.3287,18.3757,37684.0
2016-08-12 11:00:00,19.55,19.55,19.52,19.53,23268.0,18.3851,18.3851,18.3569,18.3663,23268.0
2016-08-12 11:30:00,19.52,19.52,19.44,19.45,34400.0,18.3569,18.3569,18.2817,18.2911,34400.0
2016-08-12 12:00:00,19.46,19.46,19.38,19.42,129260.0,18.3005,18.3005,18.2253,18.2629,129260.0
2016-08-12 12:30:00,19.42,19.45,19.41,19.41,132772.0,18.2629,18.2911,18.2535,18.2535,132772.0
2016-08-12 13:00:00,19.4,19.4,19.33,19.38,39336.0,18.2441,18.2441,18.1782,18.2253,39336.0
2016-08-12 13:30:00,19.39,19.39,19.37,19.37,8400.0,18.2347,18.2347,18.2159,18.2159,8400.0
2016-08-12 14:00:00,19.36,19.41,19.36,19.4,15356.0,18.2065,18.2535,18.2065,18.2441,15356.0
2016-08-12 14:30:00,19.41,19.43,19.41,19.43,12600.0,18.2535,18.2723,18.2535,18.2723,12600.0
2016-08-12 15:00:00,19.43,19.43,19.4,19.42,27192.0,18.2723,18.2723,18.2441,18.2629,27192.0
2016-08-12 15:30:00,19.43,19.48,19.43,19.45,62784.0,18.2723,18.3193,18.2723,18.2911,62784.0
2016-08-15 09:30:00,19.6,19.7,19.59,19.68,128272.0,18.4322,18.5262,18.4227,18.5074,128272.0
2016-08-15 10:00:00,19.68,19.73,19.66,19.72,42972.0,18.5074,18.5544,18.4886,18.545,42972.0
2016-08-15 10:30:00,19.72,19.74,19.72,19.72,28448.0,18.545,18.5638,18.545,18.545,28448.0
2016-08-15 11:00:00,19.74,19.75,19.72,19.72,20232.0,18.5638,18.5732,18.545,18.545,20232.0
2016-08-15 11:30:00,19.72,19.72,19.69,19.69,29200.0,18.545,18.545,18.5168,18.5168,29200.0
2016-08-15 12:00:00,19.71,19.72,19.7,19.72,10888.0,18.5356,18.545,18.5262,18.545,10888.0
2016-08-15 12:30:00,19.71,19.71,19.69,19.7,4800.0,18.5356,18.5356,18.5168,18.5262,4800.0
2016-08-15 13:00:00,19.7,19.7,19.68,19.7,22964.0,18.5262,18.5262,18.5074,18.5262,22964.0
2016-08-15 13:30:00,19.71,19.71,19.69,19.71,16800.0,18.5356,18.5356,18.5168,18.5356,16800.0
2016-08-15 14:00:00,19.7,19.7,19.68,19.69,7300.0,18.5262,18.5262,18.5074,18.5168,7300.0
2016-08-15 14:30:00,19.71,19.72,19.7,19.7,8040.0,18.5356,18.545,18.5262,18.5262,8040.0
2016-08-15 15:00:00,19.7,19.71,19.66,19.68,30176.0,18.5262,18.5356,18.4886,18.5074,30176.0
2016-08-15 15:30:00,19.68,19.68,19.63,19.64,52168.0,18.5074,18.5074,18.4604,18.4698,52168.0
2016-08-16 09:30:00,19.5,19.5,19.4,19.5,166632.0,18.3381,18.3381,18.2441,18.3381,166632.0
2016-08-16 10:00:00,19.48,19.58,19.48,19.5,60904.0,18.3193,18.4133,18.3193,18.3381,60904.0
2016-08-16 10:30:00,19.52,19.54,19.47,19.49,87540.0,18.3569,18.3757,18.3099,18.3287,87540.0
2016-08-16 11:00:00,19.5,19.56,19.5,19.55,45060.0,18.3381,18.3945,18.3381,18.3851,45060.0
2016-08-16 11:30:00,19.5,19.53,19.48,19.52,54160.0,18.3381,18.3663,18.3193,18.3569,54160.0
2016-08-16 12:00:00,19.5,19.5,19.47,19.47,28432.0,18.3381,18.3381,18.3099,18.3099,28432.0
2016-08-16 12:30:00,19.48,19.53,19.47,19.5,49240.0,18.3193,18.3663,18.3099,18.3381,49240.0
2016-08-16 13:00:00,19.51,19.51,19.41,19.43,47428.0,18.3475,18.3475,18.2535,18.2723,47428.0
2016-08-16 13:30:00,19.41,19.45,19.4,19.44,31756.0,18.2535,18.2911,18.2441,18.2817,31756.0
2016-08-16 14:00:00,19.46,19.47,19.4,19.43,18908.0,18.3005,18.3099,18.2441,18.2723,18908.0
2016-08-16 14:30:00,19.43,19.49,19.43,19.48,49600.0,18.2723,18.3287,18.2723,18.3193,49600.0
2016-08-16 15:00:00,19.48,19.49,19.46,19.48,26296.0,18.3193,18.3287,18.3005,18.3193,26296.0
2016-08-16 15:30:00,19.49,19.49,19.38,19.39,54392.0,18.3287,18.3287,18.2253,18.2347,54392.0
2016-08-17 09:30:00,19.38,19.4,19.24,19.24,87000.0,18.2253,18.2441,18.0936,18.0936,87000.0
2016-08-17 10:00:00,19.25,19.29,19.24,19.27,76720.0,18.103,18.1406,18.0936,18.1218,76720.0
2016-08-17 10:30:00,19.29,19.32,19.28,19.3,53496.0,18.1406,18.1688,18.1312,18.15,53496.0
2016-08-17 11:00:00,19.31,19.31,19.22,19.23,36800.0,18.1594,18.1594,18.0748,18.0842,36800.0
2016-08-17 11:30:00,19.23,19.23,19.19,19.19,39308.0,18.0842,18.0842,18.0466,18.0466,39308.0
2016-08-17 12:00:00,19.19,19.25,19.19,19.25,28440.0,18.0466,18.103,18.0466,18.103,28440.0
2016-08-17 12:30:00,19.25,19.4,19.25,19.39,73516.0,18.103,18.2441,18.103,18.2347,73516.0
2016-08-17 13:00:00,19.38,19.39,19.35,19.35,31144.0,18.2253,18.2347,18.197,18.197,31144.0
2016-08-17 13:30:00,19.36,19.49,19.36,19.41,35180.0,18.2065,18.3287,18.2065,18.2535,35180.0
2016-08-17 14:00:00,19.4,19.54,19.33,19.47,98776.0,18.2441,18.3757,18.1782,18.3099,98776.0
2016-08-17 14:30:00,19.44,19.5,19.44,19.46,21100.0,18.2817,18.3381,18.2817,18.3005,21100.0
2016-08-17 15:00:00,19.48,19.5,19.43,19.5,41472.0,18.3193,18.3381,18.2723,18.3381,41472.0
2016-08-17 15:30:00,19.49,19.53,19.48,19.5,57740.0,18.3287,18.3663,18.3193,18.3381,57740.0
2016-08-18 09:30:00,19.5,19.55,19.44,19.5,93888.0,18.3381,18.3851,18.2817,18.3381,93888.0
2016-08-18 10:00:00,19.5,19.54,19.5,19.52,13600.0,18.3381,18.3757,18.3381,18.3569,13600.0
2016-08-18 10:30:00,19.55,19.6,19.53,19.59,38528.0,18.3851,18.4322,18.3663,18.4227,38528.0
2016-08-18 11:00:00,19.6,19.6,19.54,19.56,12108.0,18.4322,18.4322,18.3757,18.3945,12108.0
2016-08-18 11:30:00,19.57,19.57,19.5,19.51,25924.0,18.4039,18.4039,18.3381,18.3475,25924.0
2016-08-18 12:00:00,19.47,19.48,19.42,19.42,35448.0,18.3099,18.3193,18.2629,18.2629,35448.0
2016-08-18 12:30:00,19.41,19.45,19.4,19.43,50404.0,18.2535,18.2911,18.2441,18.2723,50404.0
2016-08-18 13:00:00,19.46,19.48,19.45,19.45,13040.0,18.3005,18.3193,18.2911,18.2911,13040.0
2016-08-18 13:30:00,19.46,19.5,19.46,19.49,33600.0,18.3005,18.3381,18.3005,18.3287,33600.0
2016-08-18 14:00:00,19.5,19.52,19.5,19.5,5600.0,18.3381,18.3569,18.3381,18.3381,5600.0
2016-08-18 14:30:00,19.5,19.5,19.47,19.5,14000.0,18.3381,18.3381,18.3099,18.3381,14000.0
2016-08-18 15:00:00,19.5,19.55,19.5,19.54,21332.0,18.3381,18.3851,18.3381,18.3757,21332.0
2016-08-18 15:30:00,19.53,19.58,19.53,19.58,65820.0,18.3663,18.4133,18.3663,18.4133,65820.0
2016-08-19 09:30:00,19.4,19.42,19.28,19.3,158060.0,18.2441,18.2629,18.1312,18.15,158060.0
2016-08-19 10:00:00,19.3,19.48,19.29,19.47,75236.0,18.15,18.3193,18.1406,18.3099,75236.0
2016-08-19 10:30:00,19.48,19.55,19.47,19.5,55196.0,18.3193,18.3851,18.3099,18.3381,55196.0
2016-08-19 11:00:00,19.51,19.53,19.49,19.52,34392.0,18.3475,18.3663,18.3287,18.3569,34392.0
2016-08-19 11:30:00,19.53,19.53,19.47,19.51,32940.0,18.3663,18.3663,18.3099,18.3475,32940.0
2016-08-19 12:00:00,19.52,19.56,19.49,19.49,36200.0,18.3569,18.3945,18.3287,18.3287,36200.0
2016-08-19 12:30:00,19.51,19.51,19.39,19.4,71400.0,18.3475,18.3475,18.2347,18.2441,71400.0
2016-08-19 13:00:00,19.4,19.41,19.39,19.41,38020.0,18.2441,18.2535,18.2347,18.2535,38020.0
2016-08-19 13:30:00,19.4,19.43,19.39,19.42,14224.0,18.2441,18.2723,18.2347,18.2629,14224.0
2016-08-19 14:00:00,19.43,19.45,19.43,19.43,29856.0,18.2723,18.2911,18.2723,18.2723,29856.0
2016-08-19 14:30:00,19.44,19.49,19.44,19.48,41000.0,18.2817,18.3287,18.2817,18.3193,41000.0
2016-08-19 15:00:00,19.49,19.5,19.46,19.49,20784.0,18.3287,18.3381,18.3005,18.3287,20784.0
2016-08-19 15:30:00,19.5,19.51,19.45,19.45,84492.0,18.3381,18.3475,18.2911,18.2911,84492.0
2016-08-22 09:30:00,19.3,19.34,19.19,19.28,266608.0,18.15,18.1876,18.0466,18.1312,266608.0
2016-08-22 10:00:00,19.29,19.51,19.24,19.5,89644.0,18.1406,18.3475,18.0936,18.3381,89644.0
2016-08-22 10:30:00,19.51,19.52,19.46,19.48,49908.0,18.3475,18.3569,18.3005,18.3193,49908.0
2016-08-22 11:00:00,19.47,19.48,19.28,19.28,77484.0,18.3099,18.3193,18.1312,18.1312,77484.0
2016-08-22 11:30:00,19.26,19.35,19.25,19.33,64572.0,18.1124,18.197,18.103,18.1782,64572.0
2016-08-22 12:00:00,19.32,19.49,19.3,19.49,41152.0,18.1688,18.3287,18.15,18.3287,41152.0
2016-08-22 12:30:00,19.48,19.48,19.41,19.41,34480.0,18.3193,18.3193,18.2535,18.2535,34480.0
2016-08-22 13:00:00,19.41,19.45,19.29,19.32,36592.0,18.2535,18.2911,18.1406,18.1688,36592.0
2016-08-22 13:30:00,19.32,19.42,19.32,19.41,35120.0,18.1688,18.2629,18.1688,18.2535,35120.0
2016-08-22 14:00:00,19.43,19.44,19.35,19.35,54400.0,18.2723,18.2817,18.197,18.197,54400.0
2016-08-22 14:30:00,19.35,19.41,19.34,19.37,74168.0,18.197,18.2535,18.1876,18.2159,74168.0
2016-08-22 15:00:00,19.4,19.42,19.4,19.41,10600.0,18.2441,18.2629,18.2441,18.2535,10600.0
2016-08-22 15:30:00,19.43,19.43,19.37,19.39,38464.0,18.2723,18.2723,18.2159,18.2347,38464.0
2016-08-23 09:30:00,19.6,19.71,19.59,19.65,168636.0,18.4322,18.5356,18.4227,18.4792,168636.0
2016-08-23 10:00:00,19.66,19.68,19.59,19.62,64984.0,18.4886,18.5074,18.4227,18.451,64984.0
2016-08-23 10:30:00,19.61,19.62,19.56,19.57,38244.0,18.4416,18.451,18.3945,18.4039,38244.0
2016-08-23 11:00:00,19.56,19.56,19.5,19.5,84068.0,18.3945,18.3945,18.3381,18.3381,84068.0
2016-08-23 11:30:00,19.5,19.53,19.49,19.5,40180.0,18.3381,18.3663,18.3287,18.3381,40180.0
2016-08-23 12:00:00,19.49,19.5,19.46,19.5,44044.0,18.3287,18.3381,18.3005,18.3381,44044.0
2016-08-23 12:30:00,19.49,19.5,19.44,19.45,34648.0,18.3287,18.3381,18.2817,18.2911,34648.0
2016-08-23 13:00:00,19.45,19.52,19.45,19.51,14000.0,18.2911,18.3569,18.2911,18.3475,14000.0
2016-08-23 13:30:00,19.51,19.52,19.49,19.5,17200.0,18.3475,18.3569,18.3287,18.3381,17200.0
2016-08-23 14:00:00,19.48,19.49,19.48,19.49,10800.0,18.3193,18.3287,18.3193,18.3287,10800.0
2016-08-23 14:30:00,19.49,19.49,19.47,19.48,7604.0,18.3287,18.3287,18.3099,18.3193,7604.0
2016-08-23 15:00:00,19.49,19.5,19.47,19.47,14000.0,18.3287,18.3381,18.3099,18.3099,14000.0
2016-08-23 15:30:00,19.48,19.48,19.44,19.45,36692.0,18.3193,18.3193,18.2817,18.2911,36692.0
2016-08-24 09:30:00,19.43,19.43,19.34,19.36,117724.0,18.2723,18.2723,18.1876,18.2065,117724.0
2016-08-24 10:00:00,19.38,19.39,19.32,19.36,49680.0,18.2253,18.2347,18.1688,18.2065,49680.0
2016-08-24 10:30:00,19.34,19.36,19.27,19.31,51380.0,18.1876,18.2065,18.1218,18.1594,51380.0
2016-08-24 11:00:00,19.3,19.33,19.29,19.3,20080.0,18.15,18.1782,18.1406,18.15,20080.0
2016-08-24 11:30:00,19.32,19.33,19.28,19.29,21200.0,18.1688,18.1782,18.1312,18.1406,21200.0
2016-08-24 12:00:00,19.3,19.38,19.3,19.36,84560.0,18.15,18.2253,18.15,18.2065,84560.0
2016-08-24 12:30:00,19.35,19.41,19.35,19.41,19200.0,18.197,18.2535,18.197,18.2535,19200.0
2016-08-24 13:00:00,19.4,19.4,19.38,19.38,9600.0,18.2441,18.2441,18.2253,18.2253,9600.0
2016-08-24 13:30:00,19.36,19.37,19.35,19.37,7000.0,18.2065,18.2159,18.197,18.2159,7000.0
2016-08-24 14:00:00,19.33,19.34,19.27,19.28,34660.0,18.1782,18.1876,18.1218,18.1312,34660.0
2016-08-24 14:30:00,19.28,19.32,19.28,19.32,15776.0,18.1312,18.1688,18.1312,18.1688,15776.0
2016-08-24 15:00:00,19.32,19.32,19.24,19.25,34480.0,18.1688,18.1688,18.0936,18.103,34480.0
2016-08-24 15:30:00,19.25,19.25,19.14,19.24,107868.0,18.103,18.103,17.9996,18.0936,107868.0
2016-08-25 09:30:00,19.14,19.2,19.11,19.19,29792.0,17.9996,18.056,17.9713,18.0466,29792.0
2016-08-25 10:00:00,19.19,19.26,19.18,19.2,46760.0,18.0466,18.1124,18.0372,18.056,46760.0
2016-08-25 10:30:00,19.21,19.22,19.17,19.21,23316.0,18.0654,18.0748,18.0278,18.0654,23316.0
2016-08-25 11:00:00,19.25,19.29,19.23,19.24,30176.0,18.103,18.1406,18.0842,18.0936,30176.0
2016-08-25 11:30:00,19.26,19.26,19.21,19.22,45952.0,18.1124,18.1124,18.0654,18.0748,45952.0
2016-08-25 12:00:00,19.22,19.22,19.13,19.16,83396.0,18.0748,18.0748,17.9902,18.0184,83396.0
2016-08-25 12:30:00,19.18,19.22,19.18,19.21,7720.0,18.0372,18.0748,18.0372,18.0654,7720.0
2016-08-25 13:00:00,19.21,19.22,19.18,19.2,11720.0,18.0654,18.0748,18.0372,18.056,11720.0
2016-08-25 13:30:00,19.2,19.2,19.09,19.13,29180.0,18.056,18.056,17.9525,17.9902,29180.0
2016-08-25 14:00:00,19.13,19.14,19.08,19.1,27316.0,17.9902,17.9996,17.9431,17.9619,27316.0
2016-08-25 14:30:00,19.12,19.15,19.09,19.09,20896.0,17.9808,18.009,17.9525,17.9525,20896.0
2016-08-25 15:00:00,19.11,19.14,19.1,19.14,4000.0,17.9713,17.9996,17.9619,17.9996,4000.0
2016-08-25 15:30:00,19.15,19.15,19.1,19.13,62712.0,18.009,18.009,17.9619,17.9902,62712.0
2016-08-26 09:30:00,19.25,19.4,19.22,19.28,184396.0,18.103,18.2441,18.0748,18.1312,184396.0
2016-08-26 10:00:00,19.28,19.5,19.17,19.47,172464.0,18.1312,18.3381,18.0278,18.3099,172464.0
2016-08-26 10:30:00,19.47,19.47,19.38,19.43,40208.0,18.3099,18.3099,18.2253,18.2723,40208.0
2016-08-26 11:00:00,19.41,19.41,19.36,19.39,34908.0,18.2535,18.2535,18.2065,18.2347,34908.0
2016-08-26 11:30:00,19.39,19.4,19.0,19.05,86932.0,18.2347,18.2441,17.8679,17.9149,86932.0
2016-08-26 12:00:00,19.02,19.02,18.84,18.91,126328.0,17.8867,17.8867,17.7174,17.7833,126328.0
2016-08-26 12:30:00,18.9,19.0,18.89,18.97,53792.0,17.7739,17.8679,17.7645,17.8397,53792.0
2016-08-26 13:00:00,18.98,19.01,18.89,18.94,54052.0,17.8491,17.8773,17.7645,17.8115,54052.0
2016-08-26 13:30:00,18.95,18.95,18.84,18.87,26640.0,17.8209,17.8209,17.7174,17.7456,26640.0
2016-08-26 14:00:00,18.87,18.93,18.79,18.8,38076.0,17.7456,17.8021,17.6704,17.6798,38076.0
2016-08-26 14:30:00,18.8,18.86,18.77,18.86,8668.0,17.6798,17.7362,17.6516,17.7362,8668.0
2016-08-26 15:00:00,18.88,19.0,18.88,18.98,53432.0,17.7551,17.8679,17.7551,17.8491,53432.0
2016-08-26 15:30:00,18.99,19.05,18.95,18.97,79372.0,17.8585,17.9149,17.8209,17.8397,79372.0
2016-08-29 09:30:00,18.98,19.21,18.98,19.2,86604.0,17.8491,18.0654,17.8491,18.056,86604.0
2016-08-29 10:00:00,19.21,19.26,19.21,19.26,18948.0,18.0654,18.1124,18.0654,18.1124,18948.0
2016-08-29 10:30:00,19.24,19.3,19.23,19.27,55468.0,18.0936,18.15,18.0842,18.1218,55468.0
2016-08-29 11:00:00,19.28,19.29,19.25,19.29,28332.0,18.1312,18.1406,18.103,18.1406,28332.0
2016-08-29 11:30:00,19.27,19.35,19.27,19.32,28732.0,18.1218,18.197,18.1218,18.1688,28732.0
2016-08-29 12:00:00,19.33,19.35,19.28,19.28,60208.0,18.1782,18.197,18.1312,18.1312,60208.0
2016-08-29 12:30:00,19.29,19.33,19.28,19.33,17600.0,18.1406,18.1782,18.1312,18.1782,17600.0
2016-08-29 13:00:00,19.34,19.35,19.32,19.33,10812.0,18.1876,18.197,18.1688,18.1782,10812.0
2016-08-29 13:30:00,19.35,19.35,19.34,19.34,3468.0,18.197,18.197,18.1876,18.1876,3468.0
2016-08-29 14:00:00,19.32,19.32,19.29,19.29,55988.0,18.1688,18.1688,18.1406,18.1406,55988.0
2016-08-29 14:30:00,19.3,19.31,19.28,19.3,8800.0,18.15,18.1594,18.1312,18.15,8800.0
2016-08-29 15:00:00,19.3,19.32,19.27,19.28,18488.0,18.15,18.1688,18.1218,18.1312,18488.0
2016-08-29 15:30:00,19.27,19.31,19.27,19.3,36876.0,18.1218,18.1594,18.1218,18.15,36876.0
2016-08-30 09:30:00,19.32,19.38,19.28,19.31,101672.0,18.1688,18.2253,18.1312,18.1594,101672.0
2016-08-30 10:00:00,19.28,19.29,19.15,19.17,76416.0,18.1312,18.1406,18.009,18.0278,76416.0
2016-08-30 10:30:00,19.18,19.18,19.11,19.14,24056.0,18.0372,18.0372,17.9713,17.9996,24056.0
2016-08-30 11:00:00,19.14,19.2,19.14,19.15,20000.0,17.9996,18.056,17.9996,18.009,20000.0
2016-08-30 11:30:00,19.13,19.17,19.13,19.17,10240.0,17.9902,18.0278,17.9902,18.0278,10240.0
2016-08-30 12:00:00,19.19,19.21,19.18,19.18,25404.0,18.0466,18.0654,18.0372,18.0372,25404.0
2016-08-30 12:30:00,19.2,19.2,19.18,19.18,6756.0,18.056,18.056,18.0372,18.0372,6756.0
2016-08-30 13:00:00,19.15,19.18,19.14,19.16,13800.0,18.009,18.0372,17.9996,18.0184,13800.0
2016-08-30 13:30:00,19.15,19.15,19.13,19.14,7960.0,18.009,18.009,17.9902,17.9996,7960.0
2016-08-30 14:00:00,19.11,19.11,19.04,19.04,30784.0,17.9713,17.9713,17.9055,17.9055,30784.0
2016-08-30 14:30:00,19.06,19.12,19.05,19.12,4976.0,17.9243,17.9808,17.9149,17.9808,4976.0
2016-08-30 15:00:00,19.1,19.15,19.1,19.14,36540.0,17.9619,18.009,17.9619,17.9996,36540.0
2016-08-30 15:30:00,19.14,19.18,19.14,19.18,82408.0,17.9996,18.0372,17.9996,18.0372,82408.0
2016-08-31 09:30:00,19.06,19.14,19.06,19.14,137860.0,17.9243,17.9996,17.9243,17.9996,137860.0
2016-08-31 10:00:00,19.11,19.14,19.05,19.07,63092.0,17.9713,17.9996,17.9149,17.9337,63092.0
2016-08-31 10:30:00,19.08,19.08,18.96,18.97,103808.0,17.9431,17.9431,17.8303,17.8397,103808.0
2016-08-31 11:00:00,18.96,19.0,18.95,19.0,73000.0,17.8303,17.8679,17.8209,17.8679,73000.0
2016-08-31 11:30:00,19.0,19.0,18.93,18.95,40400.0,17.8679,17.8679,17.8021,17.8209,40400.0
2016-08-31 12:00:00,18.93,18.93,18.81,18.84,117844.0,17.8021,17.8021,17.6892,17.7174,117844.0
2016-08-31 12:30:00,18.84,18.89,18.8,18.86,79552.0,17.7174,17.7645,17.6798,17.7362,79552.0
2016-08-31 13:00:00,18.87,18.9,18.83,18.9,26772.0,17.7456,17.7739,17.708,17.7739,26772.0
2016-08-31 13:30:00,18.88,18.94,18.88,18.91,9928.0,17.7551,17.8115,17.7551,17.7833,9928.0
2016-08-31 14:00:00,18.91,18.98,18.91,18.97,46140.0,17.7833,17.8491,17.7833,17.8397,46140.0
2016-08-31 14:30:00,18.95,18.96,18.9,18.93,77440.0,17.8209,17.8303,17.7739,17.8021,77440.0
2016-08-31 15:00:00,18.93,19.02,18.93,19.0,48004.0,17.8021,17.8867,17.8021,17.8679,48004.0
2016-08-31 15:30:00,19.01,19.05,18.99,19.03,66236.0,17.8773,17.9149,17.8585,17.8961,66236.0
2016-09-01 09:30:00,19.02,19.11,18.96,19.0,132292.0,17.8867,17.9713,17.8303,17.8679,132292.0
2016-09-01 10:00:00,18.99,19.03,18.85,18.85,130052.0,17.8585,17.8961,17.7268,17.7268,130052.0
2016-09-01 10:30:00,18.8,18.81,18.74,18.77,82272.0,17.6798,17.6892,17.6234,17.6516,82272.0
2016-09-01 11:00:00,18.73,18.8,18.7,18.8,82548.0,17.614,17.6798,17.5858,17.6798,82548.0
2016-09-01 11:30:00,18.78,18.8,18.71,18.75,43204.0,17.661,17.6798,17.5952,17.6328,43204.0
2016-09-01 12:00:00,18.78,18.97,18.77,18.96,50000.0,17.661,17.8397,17.6516,17.8303,50000.0
2016-09-01 12:30:00,18.96,19.03,18.96,18.96,28704.0,17.8303,17.8961,17.8303,17.8303,28704.0
2016-09-01 13:00:00,18.98,19.0,18.98,19.0,2400.0,17.8491,17.8679,17.8491,17.8679,2400.0
2016-09-01 13:30:00,19.0,19.01,18.97,18.97,29948.0,17.8679,17.8773,17.8397,17.8397,29948.0
2016-09-01 14:00:00,18.96,18.96,18.89,18.93,17040.0,17.8303,17.8303,17.7645,17.8021,17040.0
2016-09-01 14:30:00,18.98,19.0,18.96,18.99,10000.0,17.8491,17.8679,17.8303,17.8585,10000.0
2016-09-01 15:00:00,18.97,18.98,18.9,18.95,26440.0,17.8397,17.8491,17.7739,17.8209,26440.0
2016-09-01 15:30:00,18.95,19.07,18.95,19.07,90984.0,17.8209,17.9337,17.8209,17.9337,90984.0
2016-09-02 09:30:00,19.28,19.46,19.28,19.41,237544.0,18.1312,18.3005,18.1312,18.2535,237544.0
2016-09-02 10:00:00,19.42,19.43,19.32,19.38,126868.0,18.2629,18.2723,18.1688,18.2253,126868.0
2016-09-02 10:30:00,19.4,19.4,19.32,19.32,99260.0,18.2441,18.2441,18.1688,18.1688,99260.0
2016-09-02 11:00:00,19.35,19.39,19.33,19.33,27800.0,18.197,18.2347,18.1782,18.1782,27800.0
2016-09-02 11:30:00,19.32,19.35,19.29,19.33,22192.0,18.1688,18.197,18.1406,18.1782,22192.0
2016-09-02 12:00:00,19.34,19.34,19.16,19.2,84440.0,18.1876,18.1876,18.0184,18.056,84440.0
2016-09-02 12:30:00,19.2,19.26,19.2,19.26,14464.0,18.056,18.1124,18.056,18.1124,14464.0
2016-09-02 13:00:00,19.23,19.23,19.2,19.22,13592.0,18.0842,18.0842,18.056,18.0748,13592.0
2016-09-02 13:30:00,19.19,19.19,19.15,19.17,69800.0,18.0466,18.0466,18.009,18.0278,69800.0
2016-09-02 14:00:00,19.17,19.22,19.17,19.22,32400.0,18.0278,18.0748,18.0278,18.0748,32400.0
2016-09-02 14:30:00,19.21,19.26,19.21,19.25,19656.0,18.0654,18.1124,18.0654,18.103,19656.0
2016-09-02 15:00:00,19.28,19.31,19.25,19.29,8148.0,18.1312,18.1594,18.103,18.1406,8148.0
2016-09-02 15:30:00,19.29,19.31,19.26,19.3,156564.0,18.1406,18.1594,18.1124,18.15,156564.0
2016-09-06 09:30:00,19.42,19.49,19.35,19.36,115356.0,18.2629,18.3287,18.197,18.2065,115356.0
2016-09-06 10:00:00,19.35,19.37,19.18,19.22,141600.0,18.197,18.2159,18.0372,18.0748,141600.0
2016-09-06 10:30:00,19.23,19.25,19.17,19.2,18168.0,18.0842,18.103,18.0278,18.056,18168.0
2016-09-06 11:00:00,19.21,19.29,19.21,19.29,21160.0,18.0654,18.1406,18.0654,18.1406,21160.0
2016-09-06 11:30:00,19.27,19.35,19.26,19.34,82528.0,18.1218,18.197,18.1124,18.1876,82528.0
2016-09-06 12:00:00,19.35,19.37,19.33,19.33,21888.0,18.197,18.2159,18.1782,18.1782,21888.0
2016-09-06 12:30:00,19.38,19.4,19.37,19.37,21380.0,18.2253,18.2441,18.2159,18.2159,21380.0
2016-09-06 13:00:00,19.38,19.38,19.35,19.36,31200.0,18.2253,18.2253,18.197,18.2065,31200.0
2016-09-06 13:30:00,19.35,19.38,19.35,19.38,11336.0,18.197,18.2253,18.197,18.2253,11336.0
2016-09-06 14:00:00,19.36,19.39,19.35,19.37,17352.0,18.2065,18.2347,18.197,18.2159,17352.0
2016-09-06 14:30:00,19.38,19.39,19.37,19.39,9000.0,18.2253,18.2347,18.2159,18.2347,9000.0
2016-09-06 15:00:00,19.38,19.38,19.36,19.38,17000.0,18.2253,18.2253,18.2065,18.2253,17000.0
2016-09-06 15:30:00,19.38,19.43,19.37,19.43,50184.0,18.2253,18.2723,18.2159,18.2723,50184.0
2016-09-07 09:30:00,19.41,19.46,19.38,19.42,115036.0,18.2535,18.3005,18.2253,18.2629,115036.0
2016-09-07 10:00:00,19.4,19.45,19.4,19.45,59748.0,18.2441,18.2911,18.2441,18.2911,59748.0
2016-09-07 10:30:00,19.45,19.45,19.34,19.35,84740.0,18.2911,18.2911,18.1876,18.197,84740.0
2016-09-07 11:00:00,19.35,19.38,19.28,19.32,58980.0,18.197,18.2253,18.1312,18.1688,58980.0
2016-09-07 11:30:00,19.3,19.35,19.29,19.35,29200.0,18.15,18.197,18.1406,18.197,29200.0
2016-09-07 12:00:00,19.34,19.36,19.27,19.3,13440.0,18.1876,18.2065,18.1218,18.15,13440.0
2016-09-07 12:30:00,19.3,19.35,19.29,19.32,19284.0,18.15,18.197,18.1406,18.1688,19284.0
2016-09-07 13:00:00,19.3,19.36,19.3,19.34,5260.0,18.15,18.2065,18.15,18.1876,5260.0
2016-09-07 13:30:00,19.34,19.36,19.33,19.35,14200.0,18.1876,18.2065,18.1782,18.197,14200.0
2016-09-07 14:00:00,19.35,19.41,19.35,19.4,46248.0,18.197,18.2535,18.197,18.2441,46248.0
2016-09-07 14:30:00,19.39,19.41,19.35,19.41,33428.0,18.2347,18.2535,18.197,18.2535,33428.0
2016-09-07 15:00:00,19.39,19.43,19.39,19.43,13800.0,18.2347,18.2723,18.2347,18.2723,13800.0
2016-09-07 15:30:00,19.41,19.42,19.38,19.41,33260.0,18.2535,18.2629,18.2253,18.2535,33260.0
2016-09-08 09:30:00,19.26,19.28,19.17,19.23,160404.0,18.1124,18.1312,18.0278,18.0842,160404.0
2016-09-08 10:00:00,19.21,19.28,19.19,19.24,83480.0,18.0654,18.1312,18.0466,18.0936,83480.0
2016-09-08 10:30:00,19.26,19.35,19.23,19.3,100096.0,18.1124,18.197,18.0842,18.15,100096.0
2016-09-08 11:00:00,19.3,19.36,19.29,19.31,74940.0,18.15,18.2065,18.1406,18.1594,74940.0
2016-09-08 11:30:00,19.31,19.34,19.27,19.33,21000.0,18.1594,18.1876,18.1218,18.1782,21000.0
2016-09-08 12:00:00,19.32,19.32,19.27,19.27,11408.0,18.1688,18.1688,18.1218,18.1218,11408.0
2016-09-08 12:30:00,19.28,19.3,19.26,19.29,26864.0,18.1312,18.15,18.1124,18.1406,26864.0
2016-09-08 13:00:00,19.27,19.28,19.25,19.26,14996.0,18.1218,18.1312,18.103,18.1124,14996.0
2016-09-08 13:30:00,19.24,19.24,19.21,19.22,22192.0,18.0936,18.0936,18.0654,18.0748,22192.0
2016-09-08 14:00:00,19.25,19.28,19.23,19.25,19600.0,18.103,18.1312,18.0842,18.103,19600.0
2016-09-08 14:30:00,19.25,19.32,19.25,19.31,30680.0,18.103,18.1688,18.103,18.1594,30680.0
2016-09-08 15:00:00,19.31,19.31,19.28,19.29,5976.0,18.1594,18.1594,18.1312,18.1406,5976.0
2016-09-08 15:30:00,19.28,19.31,19.27,19.27,52992.0,18.1312,18.1594,18.1218,18.1218,52992.0
2016-09-09 09:30:00,18.91,18.91,18.77,18.82,259628.0,17.7833,17.7833,17.6516,17.6986,259628.0
2016-09-09 10:00:00,18.82,18.86,18.74,18.77,107492.0,17.6986,17.7362,17.6234,17.6516,107492.0
2016-09-09 10:30:00,18.75,18.79,18.63,18.72,163652.0,17.6328,17.6704,17.5199,17.6046,163652.0
2016-09-09 11:00:00,18.73,18.73,18.65,18.71,60996.0,17.614,17.614,17.5388,17.5952,60996.0
2016-09-09 11:30:00,18.71,18.71,18.55,18.57,69284.0,17.5952,17.5952,17.4447,17.4635,69284.0
2016-09-09 12:00:00,18.58,18.61,18.49,18.54,177856.0,17.4729,17.5011,17.3883,17.4353,177856.0
2016-09-09 12:30:00,18.54,18.56,18.51,18.55,70000.0,17.4353,17.4541,17.4071,17.4447,70000.0
2016-09-09 13:00:00,18.54,18.54,18.42,18.46,73460.0,17.4353,17.4353,17.3225,17.3601,73460.0
2016-09-09 13:30:00,18.46,18.46,18.33,18.38,56428.0,17.3601,17.3601,17.2378,17.2848,56428.0
2016-09-09 14:00:00,18.36,18.36,18.24,18.35,169624.0,17.266,17.266,17.1532,17.2566,169624.0
2016-09-09 14:30:00,18.34,18.4,18.25,18.34,203488.0,17.2472,17.3037,17.1626,17.2472,203488.0
2016-09-09 15:00:00,18.36,18.37,18.27,18.34,315044.0,17.266,17.2754,17.1814,17.2472,315044.0
2016-09-09 15:30:00,18.34,18.34,18.06,18.06,245400.0,17.2472,17.2472,16.9839,16.9839,245400.0
2016-09-12 09:30:00,17.77,18.11,17.73,18.07,371220.0,16.7112,17.0309,16.6736,16.9933,371220.0
2016-09-12 10:00:00,18.09,18.22,18.03,18.21,150888.0,17.0121,17.1344,16.9557,17.125,150888.0
2016-09-12 10:30:00,18.2,18.23,18.07,18.17,138872.0,17.1156,17.1438,16.9933,17.0874,138872.0
2016-09-12 11:00:00,18.19,18.22,18.15,18.18,101988.0,17.1062,17.1344,17.0685,17.0968,101988.0
2016-09-12 11:30:00,18.17,18.28,18.13,18.23,96448.0,17.0874,17.1908,17.0497,17.1438,96448.0
2016-09-12 12:00:00,18.23,18.26,18.22,18.25,11000.0,17.1438,17.172,17.1344,17.1626,11000.0
2016-09-12 12:30:00,18.32,18.45,18.3,18.43,80764.0,17.2284,17.3507,17.2096,17.3319,80764.0
2016-09-12 13:00:00,18.45,18.58,18.31,18.32,123144.0,17.3507,17.4729,17.219,17.2284,123144.0
2016-09-12 13:30:00,18.32,18.56,18.29,18.56,109800.0,17.2284,17.4541,17.2002,17.4541,109800.0
2016-09-12 14:00:00,18.56,18.72,18.56,18.67,179184.0,17.4541,17.6046,17.4541,17.5576,179184.0
2016-09-12 14:30:00,18.68,18.81,18.68,18.74,140404.0,17.567,17.6892,17.567,17.6234,140404.0
2016-09-12 15:00:00,18.75,18.81,18.74,18.78,104112.0,17.6328,17.6892,17.6234,17.661,104112.0
2016-09-12 15:30:00,18.81,18.86,18.73,18.75,143064.0,17.6892,17.7362,17.614,17.6328,143064.0
2016-09-13 09:30:00,18.34,18.46,18.21,18.21,352864.0,17.2472,17.3601,17.125,17.125,352864.0
2016-09-13 10:00:00,18.22,18.26,18.12,18.17,180764.0,17.1344,17.172,17.0403,17.0874,180764.0
2016-09-13 10:30:00,18.17,18.25,18.12,18.13,145532.0,17.0874,17.1626,17.0403,17.0497,145532.0
2016-09-13 11:00:00,18.14,18.14,18.0,18.01,68844.0,17.0591,17.0591,16.9275,16.9369,68844.0
2016-09-13 11:30:00,18.03,18.03,17.96,18.0,39392.0,16.9557,16.9557,16.8899,16.9275,39392.0
2016-09-13 12:00:00,18.03,18.16,17.99,18.01,86296.0,16.9557,17.078,16.9181,16.9369,86296.0
2016-09-13 12:30:00,18.0,18.05,17.92,17.95,75540.0,16.9275,16.9745,16.8523,16.8805,75540.0
2016-09-13 13:00:00,17.92,18.17,17.88,18.15,115120.0,16.8523,17.0874,16.8146,17.0685,115120.0
2016-09-13 13:30:00,18.18,18.24,17.98,18.04,131220.0,17.0968,17.1532,16.9087,16.9651,131220.0
2016-09-13 14:00:00,17.97,18.03,17.9,17.9,120788.0,16.8993,16.9557,16.8334,16.8334,120788.0
2016-09-13 14:30:00,17.9,18.06,17.86,17.97,112364.0,16.8334,16.9839,16.7958,16.8993,112364.0
2016-09-13 15:00:00,17.94,18.05,17.87,18.04,39756.0,16.8711,16.9745,16.8052,16.9651,39756.0
2016-09-13 15:30:00,18.06,18.14,17.94,17.99,174256.0,16.9839,17.0591,16.8711,16.9181,174256.0
2016-09-14 09:30:00,18.01,18.08,17.92,18.04,174300.0,16.9369,17.0027,16.8523,16.9651,174300.0
2016-09-14 10:00:00,18.03,18.22,18.03,18.18,91100.0,16.9557,17.1344,16.9557,17.0968,91100.0
2016-09-14 10:30:00,18.18,18.27,18.03,18.07,119532.0,17.0968,17.1814,16.9557,16.9933,119532.0
2016-09-14 11:00:00,18.09,18.15,18.0,18.14,61200.0,17.0121,17.0685,16.9275,17.0591,61200.0
2016-09-14 11:30:00,18.11,18.16,18.04,18.16,34500.0,17.0309,17.078,16.9651,17.078,34500.0
2016-09-14 12:00:00,18.16,18.2,18.14,18.17,48600.0,17.078,17.1156,17.0591,17.0874,48600.0
2016-09-14 12:30:00,18.16,18.17,18.06,18.09,51384.0,17.078,17.0874,16.9839,17.0121,51384.0
2016-09-14 13:00:00,18.09,18.11,18.07,18.1,2800.0,17.0121,17.0309,16.9933,17.0215,2800.0
2016-09-14 13:30:00,18.09,18.12,17.95,17.98,34408.0,17.0121,17.0403,16.8805,16.9087,34408.0
2016-09-14 14:00:00,17.98,17.99,17.85,17.88,45500.0,16.9087,16.9181,16.7864,16.8146,45500.0
2016-09-14 14:30:00,17.89,17.96,17.88,17.95,43000.0,16.824,16.8899,16.8146,16.8805,43000.0
2016-09-14 15:00:00,17.95,17.95,17.77,17.77,78320.0,16.8805,16.8805,16.7112,16.7112,78320.0
2016-09-14 15:30:00,17.8,17.9,17.78,17.89,112676.0,16.7394,16.8334,16.7206,16.824,112676.0
2016-09-15 09:30:00,17.91,18.0,17.83,17.94,155132.0,16.8428,16.9275,16.7676,16.8711,155132.0
2016-09-15 10:00:00,17.94,18.1,17.9,18.07,133236.0,16.8711,17.0215,16.8334,16.9933,133236.0
2016-09-15 10:30:00,18.09,18.18,18.04,18.18,41556.0,17.0121,17.0968,16.9651,17.0968,41556.0
2016-09-15 11:00:00,18.2,18.3,18.19,18.3,69528.0,17.1156,17.2096,17.1062,17.2096,69528.0
2016-09-15 11:30:00,18.32,18.34,18.27,18.27,79956.0,17.2284,17.2472,17.1814,17.1814,79956.0
2016-09-15 12:00:00,18.28,18.33,18.26,18.32,37248.0,17.1908,17.2378,17.172,17.2284,37248.0
2016-09-15 12:30:00,18.28,18.28,18.2,18.23,10512.0,17.1908,17.1908,17.1156,17.1438,10512.0
2016-09-15 13:00:00,18.23,18.3,18.22,18.28,31108.0,17.1438,17.2096,17.1344,17.1908,31108.0
2016-09-15 13:30:00,18.3,18.41,18.3,18.41,114404.0,17.2096,17.3131,17.2096,17.3131,114404.0
2016-09-15 14:00:00,18.41,18.51,18.4,18.49,39396.0,17.3131,17.4071,17.3037,17.3883,39396.0
2016-09-15 14:30:00,18.49,18.5,18.46,18.48,31068.0,17.3883,17.3977,17.3601,17.3789,31068.0
2016-09-15 15:00:00,18.49,18.53,18.4,18.43,126412.0,17.3883,17.4259,17.3037,17.3319,126412.0
2016-09-15 15:30:00,18.43,18.49,18.4,18.41,222580.0,17.3319,17.3883,17.3037,17.3131,222580.0
2016-09-16 09:30:00,18.3,18.3,18.1,18.18,101776.0,17.2096,17.2096,17.0215,17.0968,101776.0
2016-09-16 10:00:00,18.18,18.18,18.05,18.05,73920.0,17.0968,17.0968,16.9745,16.9745,73920.0
2016-09-16 10:30:00,18.09,18.25,18.09,18.21,56924.0,17.0121,17.1626,17.0121,17.125,56924.0
2016-09-16 11:00:00,18.17,18.18,18.1,18.1,23240.0,17.0874,17.0968,17.0215,17.0215,23240.0
2016-09-16 11:30:00,18.12,18.23,18.12,18.21,16800.0,17.0403,17.1438,17.0403,17.125,16800.0
2016-09-16 12:00:00,18.17,18.23,18.17,18.19,14508.0,17.0874,17.1438,17.0874,17.1062,14508.0
2016-09-16 12:30:00,18.18,18.18,18.13,18.13,23404.0,17.0968,17.0968,17.0497,17.0497,23404.0
2016-09-16 13:00:00,18.11,18.13,18.08,18.1,48740.0,17.0309,17.0497,17.0027,17.0215,48740.0
2016-09-16 13:30:00,18.1,18.1,17.98,18.03,44492.0,17.0215,17.0215,16.9087,16.9557,44492.0
2016-09-16 14:00:00,18.04,18.11,18.02,18.1,24964.0,16.9651,17.0309,16.9463,17.0215,24964.0
2016-09-16 14:30:00,18.14,18.17,18.11,18.11,52640.0,17.0591,17.0874,17.0309,17.0309,52640.0
2016-09-16 15:00:00,18.11,18.16,18.1,18.15,19844.0,17.0309,17.078,17.0215,17.0685,19844.0
2016-09-16 15:30:00,18.16,18.23,18.13,18.14,69756.0,17.078,17.1438,17.0497,17.0591,69756.0
2016-09-19 09:30:00,18.4,18.52,18.37,18.52,104856.0,17.3037,17.4165,17.2754,17.4165,104856.0
2016-09-19 10:00:00,18.52,18.54,18.44,18.45,56960.0,17.4165,17.4353,17.3413,17.3507,56960.0
2016-09-19 10:30:00,18.46,18.46,18.39,18.4,26588.0,17.3601,17.3601,17.2942,17.3037,26588.0
2016-09-19 11:00:00,18.42,18.45,18.41,18.44,138736.0,17.3225,17.3507,17.3131,17.3413,138736.0
2016-09-19 11:30:00,18.43,18.49,18.43,18.45,67996.0,17.3319,17.3883,17.3319,17.3507,67996.0
2016-09-19 12:00:00,18.46,18.46,18.24,18.27,106596.0,17.3601,17.3601,17.1532,17.1814,106596.0
2016-09-19 12:30:00,18.27,18.3,18.2,18.2,24900.0,17.1814,17.2096,17.1156,17.1156,24900.0
2016-09-19 13:00:00,18.2,18.25,18.19,18.19,18524.0,17.1156,17.1626,17.1062,17.1062,18524.0
2016-09-19 13:30:00,18.19,18.19,18.05,18.14,65812.0,17.1062,17.1062,16.9745,17.0591,65812.0
2016-09-19 14:00:00,18.14,18.25,18.14,18.23,34472.0,17.0591,17.1626,17.0591,17.1438,34472.0
2016-09-19 14:30:00,18.26,18.33,18.25,18.33,39788.0,17.172,17.2378,17.1626,17.2378,39788.0
2016-09-19 15:00:00,18.31,18.31,18.18,18.25,21060.0,17.219,17.219,17.0968,17.1626,21060.0
2016-09-19 15:30:00,18.17,18.21,18.12,18.13,91252.0,17.0874,17.125,17.0403,17.0497,91252.0
2016-09-20 09:30:00,18.41,18.46,18.33,18.4,103400.0,17.3131,17.3601,17.2378,17.3037,103400.0
2016-09-20 10:00:00,18.43,18.45,18.34,18.37,50296.0,17.3319,17.3507,17.2472,17.2754,50296.0
2016-09-20 10:30:00,18.36,18.37,18.25,18.29,35680.0,17.266,17.2754,17.1626,17.2002,35680.0
2016-09-20 11:00:00,18.3,18.37,18.3,18.31,84488.0,17.2096,17.2754,17.2096,17.219,84488.0
2016-09-20 11:30:00,18.34,18.35,18.29,18.29,17200.0,17.2472,17.2566,17.2002,17.2002,17200.0
2016-09-20 12:00:00,18.27,18.29,18.26,18.29,12400.0,17.1814,17.2002,17.172,17.2002,12400.0
2016-09-20 12:30:00,18.28,18.28,18.17,18.18,19736.0,17.1908,17.1908,17.0874,17.0968,19736.0
2016-09-20 13:00:00,18.18,18.22,18.17,18.21,27000.0,17.0968,17.1344,17.0874,17.125,27000.0
2016-09-20 13:30:00,18.22,18.28,18.21,18.27,10900.0,17.1344,17.1908,17.125,17.1814,10900.0
2016-09-20 14:00:00,18.26,18.28,18.26,18.26,14400.0,17.172,17.1908,17.172,17.172,14400.0
2016-09-20 14:30:00,18.27,18.31,18.25,18.3,8200.0,17.1814,17.219,17.1626,17.2096,8200.0
2016-09-20 15:00:00,18.3,18.31,18.27,18.31,26040.0,17.2096,17.219,17.1814,17.219,26040.0
2016-09-20 15:30:00,18.28,18.28,18.17,18.17,115916.0,17.1908,17.1908,17.0874,17.0874,115916.0
2016-09-21 09:30:00,18.39,18.44,18.37,18.43,58464.0,17.2942,17.3413,17.2754,17.3319,58464.0
2016-09-21 10:00:00,18.41,18.44,18.38,18.38,94772.0,17.3131,17.3413,17.2848,17.2848,94772.0
2016-09-21 10:30:00,18.36,18.4,18.34,18.36,13920.0,17.266,17.3037,17.2472,17.266,13920.0
2016-09-21 11:00:00,18.33,18.34,18.27,18.31,84256.0,17.2378,17.2472,17.1814,17.219,84256.0
2016-09-21 11:30:00,18.32,18.33,18.28,18.33,22240.0,17.2284,17.2378,17.1908,17.2378,22240.0
2016-09-21 12:00:00,18.33,18.33,18.16,18.18,25140.0,17.2378,17.2378,17.078,17.0968,25140.0
2016-09-21 12:30:00,18.17,18.24,18.14,18.23,27776.0,17.0874,17.1532,17.0591,17.1438,27776.0
2016-09-21 13:00:00,18.25,18.27,18.2,18.21,27400.0,17.1626,17.1814,17.1156,17.125,27400.0
2016-09-21 13:30:00,18.21,18.28,18.18,18.25,144488.0,17.125,17.1908,17.0968,17.1626,144488.0
2016-09-21 14:00:00,18.24,18.46,18.21,18.25,383056.0,17.1532,17.3601,17.125,17.1626,383056.0
2016-09-21 14:30:00,18.23,18.45,18.23,18.45,59016.0,17.1438,17.3507,17.1438,17.3507,59016.0
2016-09-21 15:00:00,18.43,18.57,18.42,18.54,101452.0,17.3319,17.4635,17.3225,17.4353,101452.0
2016-09-21 15:30:00,18.56,18.7,18.56,18.65,196716.0,17.4541,17.5858,17.4541,17.5388,196716.0
2016-09-22 09:30:00,18.95,19.11,18.93,19.09,276948.0,17.8209,17.9713,17.8021,17.9525,276948.0
2016-09-22 10:00:00,19.08,19.09,19.03,19.09,62436.0,17.9431,17.9525,17.8961,17.9525,62436.0
2016-09-22 10:30:00,19.09,19.13,19.05,19.06,55852.0,17.9525,17.9902,17.9149,17.9243,55852.0
2016-09-22 11:00:00,19.06,19.06,18.99,18.99,30140.0,17.9243,17.9243,17.8585,17.8585,30140.0
2016-09-22 11:30:00,19.03,19.03,18.99,19.0,15800.0,17.8961,17.8961,17.8585,17.8679,15800.0
2016-09-22 12:00:00,19.0,19.02,18.96,19.01,52168.0,17.8679,17.8867,17.8303,17.8773,52168.0
2016-09-22 12:30:00,19.0,19.01,18.99,19.0,16520.0,17.8679,17.8773,17.8585,17.8679,16520.0
2016-09-22 13:00:00,19.03,19.04,19.03,19.03,16308.0,17.8961,17.9055,17.8961,17.8961,16308.0
2016-09-22 13:30:00,19.0,19.03,19.0,19.02,27000.0,17.8679,17.8961,17.8679,17.8867,27000.0
2016-09-22 14:00:00,19.02,19.03,18.85,18.93,79800.0,17.8867,17.8961,17.7268,17.8021,79800.0
2016-09-22 14:30:00,18.9,18.99,18.86,18.98,34868.0,17.7739,17.8585,17.7362,17.8491,34868.0
2016-09-22 15:00:00,18.99,18.99,18.96,18.98,21532.0,17.8585,17.8585,17.8303,17.8491,21532.0
2016-09-22 15:30:00,18.97,19.03,18.94,18.94,99116.0,17.8397,17.8961,17.8115,17.8115,99116.0
2016-09-23 09:30:00,18.84,18.9,18.8,18.83,146208.0,17.7174,17.7739,17.6798,17.708,146208.0
2016-09-23 10:00:00,18.84,18.84,18.79,18.84,25116.0,17.7174,17.7174,17.6704,17.7174,25116.0
2016-09-23 10:30:00,18.83,18.83,18.77,18.81,15940.0,17.708,17.708,17.6516,17.6892,15940.0
2016-09-23 11:00:00,18.8,18.8,18.75,18.77,15688.0,17.6798,17.6798,17.6328,17.6516,15688.0
2016-09-23 11:30:00,18.79,18.8,18.74,18.74,23104.0,17.6704,17.6798,17.6234,17.6234,23104.0
2016-09-23 12:00:00,18.75,18.75,18.73,18.75,29996.0,17.6328,17.6328,17.614,17.6328,29996.0
2016-09-23 12:30:00,18.75,18.75,18.71,18.73,9148.0,17.6328,17.6328,17.5952,17.614,9148.0
2016-09-23 13:00:00,18.73,18.73,18.67,18.68,17200.0,17.614,17.614,17.5576,17.567,17200.0
2016-09-23 13:30:00,18.68,18.68,18.52,18.52,135384.0,17.567,17.567,17.4165,17.4165,135384.0
2016-09-23 14:00:00,18.54,18.61,18.54,18.6,84296.0,17.4353,17.5011,17.4353,17.4917,84296.0
2016-09-23 14:30:00,18.6,18.65,18.6,18.64,52832.0,17.4917,17.5388,17.4917,17.5294,52832.0
2016-09-23 15:00:00,18.64,18.66,18.6,18.66,76760.0,17.5294,17.5482,17.4917,17.5482,76760.0
2016-09-23 15:30:00,18.7,18.7,18.55,18.56,101548.0,17.5858,17.5858,17.4447,17.4541,101548.0
2016-09-26 09:30:00,18.25,18.29,18.07,18.11,151944.0,17.1626,17.2002,16.9933,17.0309,151944.0
2016-09-26 10:00:00,18.09,18.23,18.09,18.18,55712.0,17.0121,17.1438,17.0121,17.0968,55712.0
2016-09-26 10:30:00,18.18,18.28,18.18,18.23,55224.0,17.0968,17.1908,17.0968,17.1438,55224.0
2016-09-26 11:00:00,18.21,18.21,18.09,18.09,63304.0,17.125,17.125,17.0121,17.0121,63304.0
2016-09-26 11:30:00,18.11,18.13,18.05,18.09,52280.0,17.0309,17.0497,16.9745,17.0121,52280.0
2016-09-26 12:00:00,18.1,18.16,18.1,18.15,28756.0,17.0215,17.078,17.0215,17.0685,28756.0
2016-09-26 12:30:00,18.15,18.17,18.13,18.17,31964.0,17.0685,17.0874,17.0497,17.0874,31964.0
2016-09-26 13:00:00,18.17,18.17,18.08,18.08,25640.0,17.0874,17.0874,17.0027,17.0027,25640.0
2016-09-26 13:30:00,18.07,18.08,18.05,18.08,17336.0,16.9933,17.0027,16.9745,17.0027,17336.0
2016-09-26 14:00:00,18.08,18.1,18.06,18.09,8840.0,17.0027,17.0215,16.9839,17.0121,8840.0
2016-09-26 14:30:00,18.1,18.1,18.03,18.06,56112.0,17.0215,17.0215,16.9557,16.9839,56112.0
2016-09-26 15:00:00,18.07,18.13,18.05,18.11,45748.0,16.9933,17.0497,16.9745,17.0309,45748.0
2016-09-26 15:30:00,18.13,18.13,18.01,18.02,159268.0,17.0497,17.0497,16.9369,16.9463,159268.0
2016-09-27 09:30:00,18.01,18.18,17.91,18.18,138520.0,16.9369,17.0968,16.8428,17.0968,138520.0
2016-09-27 10:00:00,18.18,18.34,18.18,18.27,198400.0,17.0968,17.2472,17.0968,17.1814,198400.0
2016-09-27 10:30:00,18.26,18.26,18.1,18.11,35420.0,17.172,17.172,17.0215,17.0309,35420.0
2016-09-27 11:00:00,18.11,18.28,18.11,18.27,45180.0,17.0309,17.1908,17.0309,17.1814,45180.0
2016-09-27 11:30:00,18.26,18.31,18.26,18.31,35436.0,17.172,17.219,17.172,17.219,35436.0
2016-09-27 12:00:00,18.29,18.46,18.28,18.43,52904.0,17.2002,17.3601,17.1908,17.3319,52904.0
2016-09-27 12:30:00,18.44,18.44,18.38,18.42,33872.0,17.3413,17.3413,17.2848,17.3225,33872.0
2016-09-27 13:00:00,18.43,18.45,18.4,18.43,28852.0,17.3319,17.3507,17.3037,17.3319,28852.0
2016-09-27 13:30:00,18.45,18.45,18.41,18.42,30016.0,17.3507,17.3507,17.3131,17.3225,30016.0
2016-09-27 14:00:00,18.43,18.45,18.42,18.45,11164.0,17.3319,17.3507,17.3225,17.3507,11164.0
2016-09-27 14:30:00,18.43,18.43,18.39,18.39,7328.0,17.3319,17.3319,17.2942,17.2942,7328.0
2016-09-27 15:00:00,18.41,18.42,18.37,18.38,19884.0,17.3131,17.3225,17.2754,17.2848,19884.0
2016-09-27 15:30:00,18.37,18.44,18.37,18.43,84896.0,17.2754,17.3413,17.2754,17.3319,84896.0
2016-09-28 09:30:00,18.51,18.59,18.51,18.52,117356.0,17.4071,17.4823,17.4071,17.4165,117356.0
2016-09-28 10:00:00,18.58,18.58,18.45,18.48,35724.0,17.4729,17.4729,17.3507,17.3789,35724.0
2016-09-28 10:30:00,18.5,18.5,18.33,18.37,42356.0,17.3977,17.3977,17.2378,17.2754,42356.0
2016-09-28 11:00:00,18.36,18.36,18.29,18.33,57068.0,17.266,17.266,17.2002,17.2378,57068.0
2016-09-28 11:30:00,18.31,18.4,18.31,18.39,25600.0,17.219,17.3037,17.219,17.2942,25600.0
2016-09-28 12:00:00,18.39,18.39,18.37,18.38,46048.0,17.2942,17.2942,17.2754,17.2848,46048.0
2016-09-28 12:30:00,18.36,18.4,18.32,18.39,36204.0,17.266,17.3037,17.2284,17.2942,36204.0
2016-09-28 13:00:00,18.35,18.42,18.34,18.42,12540.0,17.2566,17.3225,17.2472,17.3225,12540.0
2016-09-28 13:30:00,18.45,18.5,18.45,18.47,23612.0,17.3507,17.3977,17.3507,17.3695,23612.0
2016-09-28 14:00:00,18.46,18.7,18.46,18.69,78744.0,17.3601,17.5858,17.3601,17.5764,78744.0
2016-09-28 14:30:00,18.7,18.75,18.66,18.73,71096.0,17.5858,17.6328,17.5482,17.614,71096.0
2016-09-28 15:00:00,18.72,18.73,18.65,18.66,16140.0,17.6046,17.614,17.5388,17.5482,16140.0
2016-09-28 15:30:00,18.65,18.79,18.65,18.75,193892.0,17.5388,17.6704,17.5388,17.6328,193892.0
2016-09-29 09:30:00,18.72,18.77,18.69,18.76,125180.0,17.6046,17.6516,17.5764,17.6422,125180.0
2016-09-29 10:00:00,18.77,18.85,18.71,18.81,175884.0,17.6516,17.7268,17.5952,17.6892,175884.0
2016-09-29 10:30:00,18.79,18.79,18.67,18.67,17524.0,17.6704,17.6704,17.5576,17.5576,17524.0
2016-09-29 11:00:00,18.66,18.67,18.55,18.63,78476.0,17.5482,17.5576,17.4447,17.5199,78476.0
2016-09-29 11:30:00,18.63,18.67,18.63,18.65,62136.0,17.5199,17.5576,17.5199,17.5388,62136.0
2016-09-29 12:00:00,18.64,18.73,18.63,18.67,51100.0,17.5294,17.614,17.5199,17.5576,51100.0
2016-09-29 12:30:00,18.68,18.68,18.21,18.28,300360.0,17.567,17.567,17.125,17.1908,300360.0
2016-09-29 13:00:00,18.28,18.32,18.14,18.25,298220.0,17.1908,17.2284,17.0591,17.1626,298220.0
2016-09-29 13:30:00,18.24,18.29,18.0,18.07,159740.0,17.1532,17.2002,16.9275,16.9933,159740.0
2016-09-29 14:00:00,18.07,18.31,18.04,18.31,164968.0,16.9933,17.219,16.9651,17.219,164968.0
2016-09-29 14:30:00,18.29,18.38,18.27,18.27,144000.0,17.2002,17.2848,17.1814,17.1814,144000.0
2016-09-29 15:00:00,18.29,18.32,18.17,18.29,76588.0,17.2002,17.2284,17.0874,17.2002,76588.0
2016-09-29 15:30:00,18.29,18.36,18.16,18.16,257172.0,17.2002,17.266,17.078,17.078,257172.0
2016-09-30 09:30:00,18.46,18.6,18.41,18.46,146556.0,17.3601,17.4917,17.3131,17.3601,146556.0
2016-09-30 10:00:00,18.48,18.56,18.45,18.5,52220.0,17.3789,17.4541,17.3507,17.3977,52220.0
2016-09-30 10:30:00,18.55,18.56,18.49,18.55,21228.0,17.4447,17.4541,17.3883,17.4447,21228.0
2016-09-30 11:00:00,18.55,18.76,18.55,18.72,126992.0,17.4447,17.6422,17.4447,17.6046,126992.0
2016-09-30 11:30:00,18.73,18.74,18.66,18.67,29456.0,17.614,17.6234,17.5482,17.5576,29456.0
2016-09-30 12:00:00,18.66,18.71,18.66,18.71,12200.0,17.5482,17.5952,17.5482,17.5952,12200.0
2016-09-30 12:30:00,18.71,18.72,18.69,18.69,45172.0,17.5952,17.6046,17.5764,17.5764,45172.0
2016-09-30 13:00:00,18.7,18.73,18.67,18.68,24600.0,17.5858,17.614,17.5576,17.567,24600.0
2016-09-30 13:30:00,18.68,18.74,18.66,18.73,20856.0,17.567,17.6234,17.5482,17.614,20856.0
2016-09-30 14:00:00,18.74,18.76,18.73,18.75,54444.0,17.6234,17.6422,17.614,17.6328,54444.0
2016-09-30 14:30:00,18.76,18.77,18.75,18.77,47532.0,17.6422,17.6516,17.6328,17.6516,47532.0
2016-09-30 15:00:00,18.77,18.84,18.77,18.78,51216.0,17.6516,17.7174,17.6516,17.661,51216.0
2016-09-30 15:30:00,18.78,18.81,18.63,18.65,221732.0,17.661,17.6892,17.5199,17.5388,221732.0
2016-10-03 09:30:00,18.49,18.54,18.34,18.38,241484.0,17.3883,17.4353,17.2472,17.2848,241484.0
2016-10-03 10:00:00,18.42,18.56,18.39,18.43,141384.0,17.3225,17.4541,17.2942,17.3319,141384.0
2016-10-03 10:30:00,18.49,18.52,18.46,18.49,22336.0,17.3883,17.4165,17.3601,17.3883,22336.0
2016-10-03 11:00:00,18.47,18.48,18.42,18.48,38900.0,17.3695,17.3789,17.3225,17.3789,38900.0
2016-10-03 11:30:00,18.47,18.48,18.38,18.42,53776.0,17.3695,17.3789,17.2848,17.3225,53776.0
2016-10-03 12:00:00,18.43,18.45,18.36,18.39,15800.0,17.3319,17.3507,17.266,17.2942,15800.0
2016-10-03 12:30:00,18.39,18.42,18.39,18.42,4880.0,17.2942,17.3225,17.2942,17.3225,4880.0
2016-10-03 13:00:00,18.4,18.47,18.4,18.46,2800.0,17.3037,17.3695,17.3037,17.3601,2800.0
2016-10-03 13:30:00,18.45,18.49,18.43,18.43,7008.0,17.3507,17.3883,17.3319,17.3319,7008.0
2016-10-03 14:00:00,18.5,18.52,18.48,18.5,22244.0,17.3977,17.4165,17.3789,17.3977,22244.0
2016-10-03 14:30:00,18.46,18.51,18.42,18.42,40776.0,17.3601,17.4071,17.3225,17.3225,40776.0
2016-10-03 15:00:00,18.47,18.48,18.45,18.48,14916.0,17.3695,17.3789,17.3507,17.3789,14916.0
2016-10-03 15:30:00,18.48,18.57,18.47,18.48,84504.0,17.3789,17.4635,17.3695,17.3789,84504.0
2016-10-04 09:30:00,18.56,18.67,18.56,18.66,39844.0,17.4541,17.5576,17.4541,17.5482,39844.0
2016-10-04 10:00:00,18.61,18.64,18.37,18.44,156512.0,17.5011,17.5294,17.2754,17.3413,156512.0
2016-10-04 10:30:00,18.49,18.68,18.48,18.6,39088.0,17.3883,17.567,17.3789,17.4917,39088.0
2016-10-04 11:00:00,18.59,18.59,18.31,18.44,183352.0,17.4823,17.4823,17.219,17.3413,183352.0
2016-10-04 11:30:00,18.46,18.57,18.4,18.42,105856.0,17.3601,17.4635,17.3037,17.3225,105856.0
2016-10-04 12:00:00,18.44,18.45,18.37,18.43,78324.0,17.3413,17.3507,17.2754,17.3319,78324.0
2016-10-04 12:30:00,18.38,18.43,18.33,18.33,18004.0,17.2848,17.3319,17.2378,17.2378,18004.0
2016-10-04 13:00:00,18.34,18.35,18.13,18.15,67780.0,17.2472,17.2566,17.0497,17.0685,67780.0
2016-10-04 13:30:00,18.16,18.21,18.15,18.17,83092.0,17.078,17.125,17.0685,17.0874,83092.0
2016-10-04 14:00:00,18.15,18.23,18.12,18.16,34180.0,17.0685,17.1438,17.0403,17.078,34180.0
2016-10-04 14:30:00,18.16,18.23,18.08,18.08,54624.0,17.078,17.1438,17.0027,17.0027,54624.0
2016-10-04 15:00:00,18.13,18.25,18.12,18.23,51488.0,17.0497,17.1626,17.0403,17.1438,51488.0
2016-10-04 15:30:00,18.25,18.3,18.21,18.24,145392.0,17.1626,17.2096,17.125,17.1532,145392.0
2016-10-05 09:30:00,18.47,18.57,18.45,18.53,256600.0,17.3695,17.4635,17.3507,17.4259,256600.0
2016-10-05 10:00:00,18.55,18.63,18.5,18.57,115676.0,17.4447,17.5199,17.3977,17.4635,115676.0
2016-10-05 10:30:00,18.58,18.61,18.5,18.55,103472.0,17.4729,17.5011,17.3977,17.4447,103472.0
2016-10-05 11:00:00,18.57,18.62,18.57,18.61,110428.0,17.4635,17.5105,17.4635,17.5011,110428.0
2016-10-05 11:30:00,18.62,18.64,18.58,18.59,65564.0,17.5105,17.5294,17.4729,17.4823,65564.0
2016-10-05 12:00:00,18.6,18.67,18.6,18.64,13436.0,17.4917,17.5576,17.4917,17.5294,13436.0
2016-10-05 12:30:00,18.64,18.64,18.61,18.64,12000.0,17.5294,17.5294,17.5011,17.5294,12000.0
2016-10-05 13:00:00,18.62,18.64,18.58,18.58,24600.0,17.5105,17.5294,17.4729,17.4729,24600.0
2016-10-05 13:30:00,18.6,18.63,18.6,18.63,7660.0,17.4917,17.5199,17.4917,17.5199,7660.0
2016-10-05 14:00:00,18.64,18.65,18.62,18.63,12512.0,17.5294,17.5388,17.5105,17.5199,12512.0
2016-10-05 14:30:00,18.65,18.67,18.62,18.67,38124.0,17.5388,17.5576,17.5105,17.5576,38124.0
2016-10-05 15:00:00,18.67,18.7,18.62,18.62,27692.0,17.5576,17.5858,17.5105,17.5105,27692.0
2016-10-05 15:30:00,18.61,18.63,18.57,18.58,37188.0,17.5011,17.5199,17.4635,17.4729,37188.0
2016-10-06 09:30:00,18.49,18.5,18.23,18.32,192248.0,17.3883,17.3977,17.1438,17.2284,192248.0
2016-10-06 10:00:00,18.31,18.39,18.31,18.35,65288.0,17.219,17.2942,17.219,17.2566,65288.0
2016-10-06 10:30:00,18.34,18.36,18.32,18.32,49628.0,17.2472,17.266,17.2284,17.2284,49628.0
2016-10-06 11:00:00,18.32,18.36,18.25,18.36,138260.0,17.2284,17.266,17.1626,17.266,138260.0
2016-10-06 11:30:00,18.39,18.57,18.33,18.52,92596.0,17.2942,17.4635,17.2378,17.4165,92596.0
2016-10-06 12:00:00,18.53,18.6,18.53,18.55,34524.0,17.4259,17.4917,17.4259,17.4447,34524.0
2016-10-06 12:30:00,18.55,18.57,18.53,18.57,12896.0,17.4447,17.4635,17.4259,17.4635,12896.0
2016-10-06 13:00:00,18.53,18.55,18.53,18.54,5200.0,17.4259,17.4447,17.4259,17.4353,5200.0
2016-10-06 13:30:00,18.54,18.57,18.52,18.54,9600.0,17.4353,17.4635,17.4165,17.4353,9600.0
2016-10-06 14:00:00,18.53,18.53,18.52,18.52,800.0,17.4259,17.4259,17.4165,17.4165,800.0
2016-10-06 14:30:00,18.58,18.58,18.56,18.57,12800.0,17.4729,17.4729,17.4541,17.4635,12800.0
2016-10-06 15:00:00,18.53,18.56,18.53,18.55,18400.0,17.4259,17.4541,17.4259,17.4447,18400.0
2016-10-06 15:30:00,18.55,18.57,18.54,18.57,31484.0,17.4447,17.4635,17.4353,17.4635,31484.0
2016-10-07 09:30:00,18.65,18.69,18.36,18.41,122404.0,17.5388,17.5764,17.266,17.3131,122404.0
2016-10-07 10:00:00,18.4,18.5,18.4,18.46,82920.0,17.3037,17.3977,17.3037,17.3601,82920.0
2016-10-07 10:30:00,18.46,18.51,18.41,18.43,61864.0,17.3601,17.4071,17.3131,17.3319,61864.0
2016-10-07 11:00:00,18.41,18.48,18.4,18.46,48144.0,17.3131,17.3789,17.3037,17.3601,48144.0
2016-10-07 11:30:00,18.45,18.47,18.19,18.26,196876.0,17.3507,17.3695,17.1062,17.172,196876.0
2016-10-07 12:00:00,18.26,18.37,18.23,18.25,70160.0,17.172,17.2754,17.1438,17.1626,70160.0
2016-10-07 12:30:00,18.27,18.31,18.22,18.29,106420.0,17.1814,17.219,17.1344,17.2002,106420.0
2016-10-07 13:00:00,18.3,18.43,18.25,18.43,61556.0,17.2096,17.3319,17.1626,17.3319,61556.0
2016-10-07 13:30:00,18.43,18.56,18.43,18.5,93848.0,17.3319,17.4541,17.3319,17.3977,93848.0
2016-10-07 14:00:00,18.5,18.56,18.5,18.55,41592.0,17.3977,17.4541,17.3977,17.4447,41592.0
2016-10-07 14:30:00,18.55,18.59,18.54,18.56,28204.0,17.4447,17.4823,17.4353,17.4541,28204.0
2016-10-07 15:00:00,18.55,18.55,18.51,18.54,8352.0,17.4447,17.4447,17.4071,17.4353,8352.0
2016-10-07 15:30:00,18.55,18.55,18.45,18.45,49248.0,17.4447,17.4447,17.3507,17.3507,49248.0
2016-10-10 09:30:00,18.75,18.94,18.75,18.9,115444.0,17.6328,17.8115,17.6328,17.7739,115444.0
2016-10-10 10:00:00,18.89,18.93,18.87,18.88,41260.0,17.7645,17.8021,17.7456,17.7551,41260.0
2016-10-10 10:30:00,18.89,18.93,18.89,18.92,45692.0,17.7645,17.8021,17.7645,17.7927,45692.0
2016-10-10 11:00:00,18.92,18.92,18.85,18.86,27228.0,17.7927,17.7927,17.7268,17.7362,27228.0
2016-10-10 11:30:00,18.88,18.88,18.84,18.84,45100.0,17.7551,17.7551,17.7174,17.7174,45100.0
2016-10-10 12:00:00,18.8,18.8,18.74,18.77,13316.0,17.6798,17.6798,17.6234,17.6516,13316.0
2016-10-10 12:30:00,18.77,18.79,18.76,18.79,2572.0,17.6516,17.6704,17.6422,17.6704,2572.0
2016-10-10 13:00:00,18.8,18.83,18.8,18.82,12240.0,17.6798,17.708,17.6798,17.6986,12240.0
2016-10-10 13:30:00,18.81,18.83,18.79,18.79,7252.0,17.6892,17.708,17.6704,17.6704,7252.0
2016-10-10 14:00:00,18.78,18.78,18.76,18.77,3200.0,17.661,17.661,17.6422,17.6516,3200.0
2016-10-10 14:30:00,18.8,18.8,18.78,18.78,15600.0,17.6798,17.6798,17.661,17.661,15600.0
2016-10-10 15:00:00,18.79,18.79,18.75,18.77,17508.0,17.6704,17.6704,17.6328,17.6516,17508.0
2016-10-10 15:30:00,18.76,18.76,18.72,18.73,76680.0,17.6422,17.6422,17.6046,17.614,76680.0
2016-10-11 09:30:00,18.64,18.64,18.42,18.45,176184.0,17.5294,17.5294,17.3225,17.3507,176184.0
2016-10-11 10:00:00,18.44,18.5,18.33,18.33,168872.0,17.3413,17.3977,17.2378,17.2378,168872.0
2016-10-11 10:30:00,18.37,18.41,18.28,18.28,69480.0,17.2754,17.3131,17.1908,17.1908,69480.0
2016-10-11 11:00:00,18.28,18.29,18.15,18.15,162344.0,17.1908,17.2002,17.0685,17.0685,162344.0
2016-10-11 11:30:00,18.16,18.24,18.16,18.22,68452.0,17.078,17.1532,17.078,17.1344,68452.0
2016-10-11 12:00:00,18.23,18.26,18.2,18.25,155464.0,17.1438,17.172,17.1156,17.1626,155464.0
2016-10-11 12:30:00,18.25,18.34,18.2,18.28,76144.0,17.1626,17.2472,17.1156,17.1908,76144.0
2016-10-11 13:00:00,18.24,18.25,18.09,18.18,202192.0,17.1532,17.1626,17.0121,17.0968,202192.0
2016-10-11 13:30:00,18.13,18.18,18.02,18.04,121908.0,17.0497,17.0968,16.9463,16.9651,121908.0
2016-10-11 14:00:00,18.06,18.08,17.91,17.97,162872.0,16.9839,17.0027,16.8428,16.8993,162872.0
2016-10-11 14:30:00,17.99,18.07,17.96,18.01,159356.0,16.9181,16.9933,16.8899,16.9369,159356.0
2016-10-11 15:00:00,18.0,18.14,17.98,18.1,127432.0,16.9275,17.0591,16.9087,17.0215,127432.0
2016-10-11 15:30:00,18.1,18.18,18.07,18.14,394136.0,17.0215,17.0968,16.9933,17.0591,394136.0
2016-10-12 09:30:00,18.1,18.13,17.97,18.11,294812.0,17.0215,17.0497,16.8993,17.0309,294812.0
2016-10-12 10:00:00,18.14,18.26,18.1,18.23,118028.0,17.0591,17.172,17.0215,17.1438,118028.0
2016-10-12 10:30:00,18.2,18.21,18.06,18.08,43260.0,17.1156,17.125,16.9839,17.0027,43260.0
2016-10-12 11:00:00,18.08,18.14,18.08,18.12,32324.0,17.0027,17.0591,17.0027,17.0403,32324.0
2016-10-12 11:30:00,18.13,18.2,18.13,18.17,16388.0,17.0497,17.1156,17.0497,17.0874,16388.0
2016-10-12 12:00:00,18.17,18.25,18.17,18.25,123616.0,17.0874,17.1626,17.0874,17.1626,123616.0
2016-10-12 12:30:00,18.25,18.26,18.22,18.23,31768.0,17.1626,17.172,17.1344,17.1438,31768.0
2016-10-12 13:00:00,18.24,18.25,18.2,18.23,51200.0,17.1532,17.1626,17.1156,17.1438,51200.0
2016-10-12 13:30:00,18.24,18.24,18.21,18.23,21860.0,17.1532,17.1532,17.125,17.1438,21860.0
2016-10-12 14:00:00,18.24,18.31,18.17,18.21,75004.0,17.1532,17.219,17.0874,17.125,75004.0
2016-10-12 14:30:00,18.25,18.25,18.21,18.22,19476.0,17.1626,17.1626,17.125,17.1344,19476.0
2016-10-12 15:00:00,18.19,18.25,18.18,18.2,23164.0,17.1062,17.1626,17.0968,17.1156,23164.0
2016-10-12 15:30:00,18.18,18.23,18.14,18.18,121008.0,17.0968,17.1438,17.0591,17.0968,121008.0
2016-10-13 09:30:00,17.8,17.85,17.64,17.68,350280.0,16.7394,16.7864,16.5889,16.6266,350280.0
2016-10-13 10:00:00,17.66,17.7,17.61,17.66,115924.0,16.6077,16.6454,16.5607,16.6077,115924.0
2016-10-13 10:30:00,17.64,17.78,17.62,17.71,98924.0,16.5889,16.7206,16.5701,16.6548,98924.0
2016-10-13 11:00:00,17.68,17.78,17.6,17.77,159148.0,16.6266,16.7206,16.5513,16.7112,159148.0
2016-10-13 11:30:00,17.81,17.84,17.77,17.79,94248.0,16.7488,16.777,16.7112,16.73,94248.0
2016-10-13 12:00:00,17.79,17.84,17.77,17.83,50320.0,16.73,16.777,16.7112,16.7676,50320.0
2016-10-13 12:30:00,17.84,17.96,17.82,17.93,71060.0,16.777,16.8899,16.7582,16.8617,71060.0
2016-10-13 13:00:00,17.93,17.93,17.87,17.93,59580.0,16.8617,16.8617,16.8052,16.8617,59580.0
2016-10-13 13:30:00,17.93,18.04,17.91,18.04,38284.0,16.8617,16.9651,16.8428,16.9651,38284.0
2016-10-13 14:00:00,18.04,18.09,18.02,18.04,32292.0,16.9651,17.0121,16.9463,16.9651,32292.0
2016-10-13 14:30:00,18.08,18.14,18.03,18.13,44000.0,17.0027,17.0591,16.9557,17.0497,44000.0
2016-10-13 15:00:00,18.12,18.14,18.08,18.09,60532.0,17.0403,17.0591,17.0027,17.0121,60532.0
2016-10-13 15:30:00,18.09,18.11,17.97,18.04,143836.0,17.0121,17.0309,16.8993,16.9651,143836.0
2016-10-14 09:30:00,18.44,18.51,18.4,18.44,464044.0,17.3413,17.4071,17.3037,17.3413,464044.0
2016-10-14 10:00:00,18.42,18.5,18.38,18.45,132892.0,17.3225,17.3977,17.2848,17.3507,132892.0
2016-10-14 10:30:00,18.45,18.49,18.42,18.42,44964.0,17.3507,17.3883,17.3225,17.3225,44964.0
2016-10-14 11:00:00,18.41,18.41,18.31,18.34,47320.0,17.3131,17.3131,17.219,17.2472,47320.0
2016-10-14 11:30:00,18.3,18.3,18.22,18.24,151668.0,17.2096,17.2096,17.1344,17.1532,151668.0
2016-10-14 12:00:00,18.22,18.25,18.16,18.21,131812.0,17.1344,17.1626,17.078,17.125,131812.0
2016-10-14 12:30:00,18.22,18.26,18.22,18.24,33968.0,17.1344,17.172,17.1344,17.1532,33968.0
2016-10-14 13:00:00,18.22,18.29,18.2,18.27,42532.0,17.1344,17.2002,17.1156,17.1814,42532.0
2016-10-14 13:30:00,18.29,18.37,18.23,18.23,76124.0,17.2002,17.2754,17.1438,17.1438,76124.0
2016-10-14 14:00:00,18.23,18.31,18.19,18.31,110180.0,17.1438,17.219,17.1062,17.219,110180.0
2016-10-14 14:30:00,18.3,18.3,18.19,18.2,66800.0,17.2096,17.2096,17.1062,17.1156,66800.0
2016-10-14 15:00:00,18.21,18.24,18.19,18.24,63200.0,17.125,17.1532,17.1062,17.1532,63200.0
2016-10-14 15:30:00,18.23,18.28,18.15,18.15,178976.0,17.1438,17.1908,17.0685,17.0685,178976.0
2016-10-17 09:30:00,18.12,18.22,17.99,18.01,261712.0,17.0403,17.1344,16.9181,16.9369,261712.0
2016-10-17 10:00:00,18.03,18.2,18.0,18.17,127544.0,16.9557,17.1156,16.9275,17.0874,127544.0
2016-10-17 10:30:00,18.15,18.15,18.06,18.06,91160.0,17.0685,17.0685,16.9839,16.9839,91160.0
2016-10-17 11:00:00,18.08,18.11,18.02,18.02,51272.0,17.0027,17.0309,16.9463,16.9463,51272.0
2016-10-17 11:30:00,18.04,18.1,18.04,18.1,29980.0,16.9651,17.0215,16.9651,17.0215,29980.0
2016-10-17 12:00:00,18.08,18.08,18.02,18.02,36256.0,17.0027,17.0027,16.9463,16.9463,36256.0
2016-10-17 12:30:00,18.01,18.05,17.99,18.01,27800.0,16.9369,16.9745,16.9181,16.9369,27800.0
2016-10-17 13:00:00,18.02,18.03,17.94,17.97,42084.0,16.9463,16.9557,16.8711,16.8993,42084.0
2016-10-17 13:30:00,17.98,17.99,17.91,17.92,55992.0,16.9087,16.9181,16.8428,16.8523,55992.0
2016-10-17 14:00:00,17.93,18.0,17.93,18.0,16124.0,16.8617,16.9275,16.8617,16.9275,16124.0
2016-10-17 14:30:00,17.97,18.02,17.97,18.02,55024.0,16.8993,16.9463,16.8993,16.9463,55024.0
2016-10-17 15:00:00,18.02,18.02,17.97,17.98,110108.0,16.9463,16.9463,16.8993,16.9087,110108.0
2016-10-17 15:30:00,17.97,18.0,17.95,17.99,95988.0,16.8993,16.9275,16.8805,16.9181,95988.0
2016-10-18 09:30:00,18.37,18.4,18.19,18.21,304564.0,17.2754,17.3037,17.1062,17.125,304564.0
2016-10-18 10:00:00,18.22,18.25,18.11,18.17,257992.0,17.1344,17.1626,17.0309,17.0874,257992.0
2016-10-18 10:30:00,18.18,18.23,18.17,18.2,94040.0,17.0968,17.1438,17.0874,17.1156,94040.0
2016-10-18 11:00:00,18.22,18.25,18.18,18.22,58664.0,17.1344,17.1626,17.0968,17.1344,58664.0
2016-10-18 11:30:00,18.25,18.32,18.24,18.3,63348.0,17.1626,17.2284,17.1532,17.2096,63348.0
2016-10-18 12:00:00,18.3,18.3,18.26,18.29,10568.0,17.2096,17.2096,17.172,17.2002,10568.0
2016-10-18 12:30:00,18.29,18.29,18.25,18.25,12160.0,17.2002,17.2002,17.1626,17.1626,12160.0
2016-10-18 13:00:00,18.23,18.26,18.23,18.25,6724.0,17.1438,17.172,17.1438,17.1626,6724.0
2016-10-18 13:30:00,18.24,18.27,18.2,18.27,7748.0,17.1532,17.1814,17.1156,17.1814,7748.0
2016-10-18 14:00:00,18.25,18.29,18.25,18.29,1600.0,17.1626,17.2002,17.1626,17.2002,1600.0
2016-10-18 14:30:00,18.29,18.3,18.25,18.28,24220.0,17.2002,17.2096,17.1626,17.1908,24220.0
2016-10-18 15:00:00,18.26,18.26,18.22,18.22,22280.0,17.172,17.172,17.1344,17.1344,22280.0
2016-10-18 15:30:00,18.22,18.24,18.2,18.22,59592.0,17.1344,17.1532,17.1156,17.1344,59592.0
2016-10-19 09:30:00,18.31,18.35,18.25,18.27,102612.0,17.219,17.2566,17.1626,17.1814,102612.0
2016-10-19 10:00:00,18.28,18.36,18.25,18.36,34760.0,17.1908,17.266,17.1626,17.266,34760.0
2016-10-19 10:30:00,18.38,18.46,18.36,18.45,43240.0,17.2848,17.3601,17.266,17.3507,43240.0
2016-10-19 11:00:00,18.45,18.45,18.38,18.4,62716.0,17.3507,17.3507,17.2848,17.3037,62716.0
2016-10-19 11:30:00,18.4,18.42,18.4,18.4,3668.0,17.3037,17.3225,17.3037,17.3037,3668.0
2016-10-19 12:00:00,18.4,18.46,18.4,18.46,14200.0,17.3037,17.3601,17.3037,17.3601,14200.0
2016-10-19 12:30:00,18.44,18.46,18.43,18.43,78928.0,17.3413,17.3601,17.3319,17.3319,78928.0
2016-10-19 13:00:00,18.45,18.46,18.44,18.46,13436.0,17.3507,17.3601,17.3413,17.3601,13436.0
2016-10-19 13:30:00,18.46,18.49,18.45,18.45,36624.0,17.3601,17.3883,17.3507,17.3507,36624.0
2016-10-19 14:00:00,18.46,18.47,18.43,18.43,2820.0,17.3601,17.3695,17.3319,17.3319,2820.0
2016-10-19 14:30:00,18.44,18.44,18.42,18.42,19748.0,17.3413,17.3413,17.3225,17.3225,19748.0
2016-10-19 15:00:00,18.43,18.44,18.42,18.44,6840.0,17.3319,17.3413,17.3225,17.3413,6840.0
2016-10-19 15:30:00,18.43,18.43,18.35,18.36,95036.0,17.3319,17.3319,17.2566,17.266,95036.0
2016-10-20 09:30:00,18.28,18.4,18.21,18.39,70168.0,17.1908,17.3037,17.125,17.2942,70168.0
2016-10-20 10:00:00,18.41,18.5,18.34,18.35,148268.0,17.3131,17.3977,17.2472,17.2566,148268.0
2016-10-20 10:30:00,18.31,18.31,18.15,18.2,144152.0,17.219,17.219,17.0685,17.1156,144152.0
2016-10-20 11:00:00,18.21,18.27,18.18,18.25,85724.0,17.125,17.1814,17.0968,17.1626,85724.0
2016-10-20 11:30:00,18.24,18.34,18.23,18.34,48272.0,17.1532,17.2472,17.1438,17.2472,48272.0
2016-10-20 12:00:00,18.35,18.42,18.35,18.36,107548.0,17.2566,17.3225,17.2566,17.266,107548.0
2016-10-20 12:30:00,18.38,18.46,18.38,18.39,25348.0,17.2848,17.3601,17.2848,17.2942,25348.0
2016-10-20 13:00:00,18.4,18.4,18.36,18.38,3200.0,17.3037,17.3037,17.266,17.2848,3200.0
2016-10-20 13:30:00,18.4,18.4,18.23,18.27,34696.0,17.3037,17.3037,17.1438,17.1814,34696.0
2016-10-20 14:00:00,18.29,18.31,18.28,18.3,15800.0,17.2002,17.219,17.1908,17.2096,15800.0
2016-10-20 14:30:00,18.31,18.35,18.28,18.33,45872.0,17.219,17.2566,17.1908,17.2378,45872.0
2016-10-20 15:00:00,18.31,18.33,18.3,18.3,25300.0,17.219,17.2378,17.2096,17.2096,25300.0
2016-10-20 15:30:00,18.27,18.31,18.23,18.24,235048.0,17.1814,17.219,17.1438,17.1532,235048.0
2016-10-21 09:30:00,17.97,18.01,17.9,17.97,433180.0,16.8993,16.9369,16.8334,16.8993,433180.0
2016-10-21 10:00:00,17.96,17.96,17.9,17.9,293604.0,16.8899,16.8899,16.8334,16.8334,293604.0
2016-10-21 10:30:00,17.93,18.0,17.93,17.96,174276.0,16.8617,16.9275,16.8617,16.8899,174276.0
2016-10-21 11:00:00,17.97,18.01,17.94,17.97,97728.0,16.8993,16.9369,16.8711,16.8993,97728.0
2016-10-21 11:30:00,17.97,18.14,17.96,18.11,270292.0,16.8993,17.0591,16.8899,17.0309,270292.0
2016-10-21 12:00:00,18.12,18.13,18.1,18.1,82624.0,17.0403,17.0497,17.0215,17.0215,82624.0
2016-10-21 12:30:00,18.08,18.1,18.06,18.08,16224.0,17.0027,17.0215,16.9839,17.0027,16224.0
2016-10-21 13:00:00,18.08,18.1,18.08,18.09,28000.0,17.0027,17.0215,17.0027,17.0121,28000.0
2016-10-21 13:30:00,18.09,18.2,18.04,18.18,79088.0,17.0121,17.1156,16.9651,17.0968,79088.0
2016-10-21 14:00:00,18.17,18.19,18.16,18.19,11600.0,17.0874,17.1062,17.078,17.1062,11600.0
2016-10-21 14:30:00,18.18,18.23,18.18,18.23,35068.0,17.0968,17.1438,17.0968,17.1438,35068.0
2016-10-21 15:00:00,18.24,18.25,18.21,18.22,158188.0,17.1532,17.1626,17.125,17.1344,158188.0
2016-10-21 15:30:00,18.2,18.21,18.17,18.2,96556.0,17.1156,17.125,17.0874,17.1156,96556.0
2016-10-24 09:30:00,18.49,18.57,18.49,18.52,140772.0,17.3883,17.4635,17.3883,17.4165,140772.0
2016-10-24 10:00:00,18.52,18.52,18.42,18.43,59680.0,17.4165,17.4165,17.3225,17.3319,59680.0
2016-10-24 10:30:00,18.41,18.47,18.39,18.47,52896.0,17.3131,17.3695,17.2942,17.3695,52896.0
2016-10-24 11:00:00,18.45,18.49,18.45,18.46,56352.0,17.3507,17.3883,17.3507,17.3601,56352.0
2016-10-24 11:30:00,18.46,18.47,18.43,18.44,12400.0,17.3601,17.3695,17.3319,17.3413,12400.0
2016-10-24 12:00:00,18.43,18.43,18.39,18.39,8800.0,17.3319,17.3319,17.2942,17.2942,8800.0
2016-10-24 12:30:00,18.4,18.4,18.33,18.38,28496.0,17.3037,17.3037,17.2378,17.2848,28496.0
2016-10-24 13:00:00,18.39,18.4,18.37,18.4,5732.0,17.2942,17.3037,17.2754,17.3037,5732.0
2016-10-24 13:30:00,18.4,18.42,18.38,18.41,8800.0,17.3037,17.3225,17.2848,17.3131,8800.0
2016-10-24 14:00:00,18.42,18.44,18.4,18.43,10328.0,17.3225,17.3413,17.3037,17.3319,10328.0
2016-10-24 14:30:00,18.43,18.43,18.43,18.43,3600.0,17.3319,17.3319,17.3319,17.3319,3600.0
2016-10-24 15:00:00,18.42,18.43,18.39,18.41,36052.0,17.3225,17.3319,17.2942,17.3131,36052.0
2016-10-24 15:30:00,18.4,18.45,18.4,18.41,71116.0,17.3037,17.3507,17.3037,17.3131,71116.0
2016-10-25 09:30:00,18.4,18.43,18.32,18.42,497604.0,17.3037,17.3319,17.2284,17.3225,497604.0
2016-10-25 10:00:00,18.42,18.47,18.4,18.41,54584.0,17.3225,17.3695,17.3037,17.3131,54584.0
2016-10-25 10:30:00,18.41,18.41,18.24,18.24,66196.0,17.3131,17.3131,17.1532,17.1532,66196.0
2016-10-25 11:00:00,18.27,18.32,18.26,18.31,60760.0,17.1814,17.2284,17.172,17.219,60760.0
2016-10-25 11:30:00,18.31,18.33,18.28,18.28,97432.0,17.219,17.2378,17.1908,17.1908,97432.0
2016-10-25 12:00:00,18.27,18.29,18.2,18.23,98956.0,17.1814,17.2002,17.1156,17.1438,98956.0
2016-10-25 12:30:00,18.23,18.31,18.23,18.29,58000.0,17.1438,17.219,17.1438,17.2002,58000.0
2016-10-25 13:00:00,18.29,18.31,18.27,18.31,31148.0,17.2002,17.219,17.1814,17.219,31148.0
2016-10-25 13:30:00,18.3,18.32,18.29,18.3,33296.0,17.2096,17.2284,17.2002,17.2096,33296.0
2016-10-25 14:00:00,18.31,18.33,18.3,18.3,115276.0,17.219,17.2378,17.2096,17.2096,115276.0
2016-10-25 14:30:00,18.31,18.31,18.24,18.24,29936.0,17.219,17.219,17.1532,17.1532,29936.0
2016-10-25 15:00:00,18.26,18.29,18.24,18.28,93536.0,17.172,17.2002,17.1532,17.1908,93536.0
2016-10-25 15:30:00,18.28,18.28,18.24,18.27,322480.0,17.1908,17.1908,17.1532,17.1814,322480.0
2016-10-26 09:30:00,17.99,18.07,17.92,17.99,274660.0,16.9181,16.9933,16.8523,16.9181,274660.0
2016-10-26 10:00:00,17.99,18.08,17.98,18.06,173444.0,16.9181,17.0027,16.9087,16.9839,173444.0
2016-10-26 10:30:00,18.07,18.42,18.07,18.41,208404.0,16.9933,17.3225,16.9933,17.3131,208404.0
2016-10-26 11:00:00,18.4,18.45,18.36,18.42,141804.0,17.3037,17.3507,17.266,17.3225,141804.0
2016-10-26 11:30:00,18.42,18.45,18.39,18.41,36324.0,17.3225,17.3507,17.2942,17.3131,36324.0
2016-10-26 12:00:00,18.4,18.42,18.39,18.4,16040.0,17.3037,17.3225,17.2942,17.3037,16040.0
2016-10-26 12:30:00,18.4,18.44,18.38,18.41,49060.0,17.3037,17.3413,17.2848,17.3131,49060.0
2016-10-26 13:00:00,18.4,18.43,18.33,18.35,12000.0,17.3037,17.3319,17.2378,17.2566,12000.0
2016-10-26 13:30:00,18.36,18.36,18.2,18.22,54896.0,17.266,17.266,17.1156,17.1344,54896.0
2016-10-26 14:00:00,18.2,18.28,18.18,18.27,33276.0,17.1156,17.1908,17.0968,17.1814,33276.0
2016-10-26 14:30:00,18.27,18.38,18.25,18.38,58136.0,17.1814,17.2848,17.1626,17.2848,58136.0
2016-10-26 15:00:00,18.35,18.41,18.34,18.39,28464.0,17.2566,17.3131,17.2472,17.2942,28464.0
2016-10-26 15:30:00,18.39,18.4,18.33,18.36,34004.0,17.2942,17.3037,17.2378,17.266,34004.0
2016-10-27 09:30:00,18.5,18.52,18.38,18.4,80992.0,17.3977,17.4165,17.2848,17.3037,80992.0
2016-10-27 10:00:00,18.4,18.4,18.19,18.27,124984.0,17.3037,17.3037,17.1062,17.1814,124984.0
2016-10-27 10:30:00,18.28,18.38,18.25,18.31,68464.0,17.1908,17.2848,17.1626,17.219,68464.0
2016-10-27 11:00:00,18.31,18.36,18.29,18.34,40800.0,17.219,17.266,17.2002,17.2472,40800.0
2016-10-27 11:30:00,18.36,18.49,18.31,18.47,51120.0,17.266,17.3883,17.219,17.3695,51120.0
2016-10-27 12:00:00,18.47,18.47,18.4,18.41,53400.0,17.3695,17.3695,17.3037,17.3131,53400.0
2016-10-27 12:30:00,18.41,18.41,18.33,18.36,37800.0,17.3131,17.3131,17.2378,17.266,37800.0
2016-10-27 13:00:00,18.38,18.38,18.33,18.35,16792.0,17.2848,17.2848,17.2378,17.2566,16792.0
2016-10-27 13:30:00,18.35,18.4,18.35,18.37,33600.0,17.2566,17.3037,17.2566,17.2754,33600.0
2016-10-27 14:00:00,18.38,18.41,18.36,18.39,16000.0,17.2848,17.3131,17.266,17.2942,16000.0
2016-10-27 14:30:00,18.34,18.35,18.31,18.32,83988.0,17.2472,17.2566,17.219,17.2284,83988.0
2016-10-27 15:00:00,18.34,18.36,18.24,18.3,70372.0,17.2472,17.266,17.1532,17.2096,70372.0
2016-10-27 15:30:00,18.29,18.3,18.25,18.26,72124.0,17.2002,17.2096,17.1626,17.172,72124.0
2016-10-28 09:30:00,18.35,18.43,18.3,18.33,153048.0,17.2566,17.3319,17.2096,17.2378,153048.0
2016-10-28 10:00:00,18.34,18.37,18.25,18.37,120604.0,17.2472,17.2754,17.1626,17.2754,120604.0
2016-10-28 10:30:00,18.35,18.46,18.35,18.41,56320.0,17.2566,17.3601,17.2566,17.3131,56320.0
2016-10-28 11:00:00,18.43,18.44,18.41,18.43,17664.0,17.3319,17.3413,17.3131,17.3319,17664.0
2016-10-28 11:30:00,18.44,18.44,18.41,18.43,10800.0,17.3413,17.3413,17.3131,17.3319,10800.0
2016-10-28 12:00:00,18.43,18.48,18.42,18.48,14184.0,17.3319,17.3789,17.3225,17.3789,14184.0
2016-10-28 12:30:00,18.48,18.5,18.47,18.47,23408.0,17.3789,17.3977,17.3695,17.3695,23408.0
2016-10-28 13:00:00,18.47,18.48,18.13,18.24,180956.0,17.3695,17.3789,17.0497,17.1532,180956.0
2016-10-28 13:30:00,18.2,18.21,18.02,18.02,267664.0,17.1156,17.125,16.9463,16.9463,267664.0
2016-10-28 14:00:00,18.03,18.28,18.02,18.25,135152.0,16.9557,17.1908,16.9463,17.1626,135152.0
2016-10-28 14:30:00,18.25,18.36,18.21,18.35,124864.0,17.1626,17.266,17.125,17.2566,124864.0
2016-10-28 15:00:00,18.35,18.38,18.21,18.36,85820.0,17.2566,17.2848,17.125,17.266,85820.0
2016-10-28 15:30:00,18.35,18.35,18.2,18.21,282904.0,17.2566,17.2566,17.1156,17.125,282904.0
2016-10-31 09:30:00,18.29,18.29,18.17,18.17,332536.0,17.2002,17.2002,17.0874,17.0874,332536.0
2016-10-31 10:00:00,18.17,18.24,18.17,18.24,110888.0,17.0874,17.1532,17.0874,17.1532,110888.0
2016-10-31 10:30:00,18.25,18.25,18.13,18.21,79400.0,17.1626,17.1626,17.0497,17.125,79400.0
2016-10-31 11:00:00,18.21,18.25,18.18,18.25,43368.0,17.125,17.1626,17.0968,17.1626,43368.0
2016-10-31 11:30:00,18.29,18.31,18.26,18.28,41500.0,17.2002,17.219,17.172,17.1908,41500.0
2016-10-31 12:00:00,18.28,18.29,18.21,18.26,35600.0,17.1908,17.2002,17.125,17.172,35600.0
2016-10-31 12:30:00,18.27,18.29,18.24,18.28,11200.0,17.1814,17.2002,17.1532,17.1908,11200.0
2016-10-31 13:00:00,18.26,18.26,18.23,18.23,38800.0,17.172,17.172,17.1438,17.1438,38800.0
2016-10-31 13:30:00,18.24,18.26,18.21,18.21,81936.0,17.1532,17.172,17.125,17.125,81936.0
2016-10-31 14:00:00,18.22,18.23,18.14,18.14,119944.0,17.1344,17.1438,17.0591,17.0591,119944.0
2016-10-31 14:30:00,18.15,18.17,18.13,18.16,38196.0,17.0685,17.0874,17.0497,17.078,38196.0
2016-10-31 15:00:00,18.18,18.2,18.17,18.2,90604.0,17.0968,17.1156,17.0874,17.1156,90604.0
2016-10-31 15:30:00,18.2,18.23,18.15,18.17,103676.0,17.1156,17.1438,17.0685,17.0874,103676.0
2016-11-01 09:30:00,18.22,18.24,18.15,18.18,185684.0,17.1344,17.1532,17.0685,17.0968,185684.0
2016-11-01 10:00:00,18.16,18.18,18.08,18.1,222164.0,17.078,17.0968,17.0027,17.0215,222164.0
2016-11-01 10:30:00,18.09,18.13,18.01,18.11,83912.0,17.0121,17.0497,16.9369,17.0309,83912.0
2016-11-01 11:00:00,18.11,18.11,18.07,18.08,14400.0,17.0309,17.0309,16.9933,17.0027,14400.0
2016-11-01 11:30:00,18.05,18.08,18.0,18.02,30540.0,16.9745,17.0027,16.9275,16.9463,30540.0
2016-11-01 12:00:00,18.03,18.05,17.88,17.89,192556.0,16.9557,16.9745,16.8146,16.824,192556.0
2016-11-01 12:30:00,17.9,17.95,17.85,17.9,50256.0,16.8334,16.8805,16.7864,16.8334,50256.0
2016-11-01 13:00:00,17.9,17.92,17.83,17.89,149492.0,16.8334,16.8523,16.7676,16.824,149492.0
2016-11-01 13:30:00,17.86,17.86,17.71,17.75,167772.0,16.7958,16.7958,16.6548,16.6924,167772.0
2016-11-01 14:00:00,17.74,17.77,17.55,17.74,264204.0,16.683,16.7112,16.5043,16.683,264204.0
2016-11-01 14:30:00,17.74,17.8,17.68,17.71,213460.0,16.683,16.7394,16.6266,16.6548,213460.0
2016-11-01 15:00:00,17.69,17.79,17.66,17.79,91356.0,16.636,16.73,16.6077,16.73,91356.0
2016-11-01 15:30:00,17.79,17.88,17.75,17.84,355180.0,16.73,16.8146,16.6924,16.777,355180.0
2016-11-02 09:30:00,17.72,17.82,17.67,17.8,328784.0,16.6642,16.7582,16.6171,16.7394,328784.0
2016-11-02 10:00:00,17.81,17.85,17.75,17.79,45568.0,16.7488,16.7864,16.6924,16.73,45568.0
2016-11-02 10:30:00,17.82,17.82,17.71,17.71,75116.0,16.7582,16.7582,16.6548,16.6548,75116.0
2016-11-02 11:00:00,17.72,17.87,17.72,17.81,90088.0,16.6642,16.8052,16.6642,16.7488,90088.0
2016-11-02 11:30:00,17.8,17.81,17.74,17.76,24400.0,16.7394,16.7488,16.683,16.7018,24400.0
2016-11-02 12:00:00,17.75,17.8,17.75,17.78,100492.0,16.6924,16.7394,16.6924,16.7206,100492.0
2016-11-02 12:30:00,17.76,17.79,17.75,17.79,6500.0,16.7018,16.73,16.6924,16.73,6500.0
2016-11-02 13:00:00,17.78,17.78,17.64,17.68,86500.0,16.7206,16.7206,16.5889,16.6266,86500.0
2016-11-02 13:30:00,17.68,17.73,17.66,17.73,14592.0,16.6266,16.6736,16.6077,16.6736,14592.0
2016-11-02 14:00:00,17.74,17.79,17.53,17.75,130892.0,16.683,16.73,16.4855,16.6924,130892.0
2016-11-02 14:30:00,17.75,17.76,17.67,17.71,31384.0,16.6924,16.7018,16.6171,16.6548,31384.0
2016-11-02 15:00:00,17.7,17.79,17.7,17.78,65520.0,16.6454,16.73,16.6454,16.7206,65520.0
2016-11-02 15:30:00,17.78,17.78,17.61,17.63,205200.0,16.7206,16.7206,16.5607,16.5795,205200.0
2016-11-03 09:30:00,17.68,17.77,17.66,17.73,153812.0,16.6266,16.7112,16.6077,16.6736,153812.0
2016-11-03 10:00:00,17.69,17.74,17.64,17.73,61000.0,16.636,16.683,16.5889,16.6736,61000.0
2016-11-03 10:30:00,17.72,17.76,17.7,17.72,45900.0,16.6642,16.7018,16.6454,16.6642,45900.0
2016-11-03 11:00:00,17.7,17.74,17.7,17.74,15100.0,16.6454,16.683,16.6454,16.683,15100.0
2016-11-03 11:30:00,17.74,17.74,17.68,17.71,17052.0,16.683,16.683,16.6266,16.6548,17052.0
2016-11-03 12:00:00,17.71,17.71,17.61,17.63,141880.0,16.6548,16.6548,16.5607,16.5795,141880.0
2016-11-03 12:30:00,17.61,17.63,17.57,17.62,57668.0,16.5607,16.5795,16.5231,16.5701,57668.0
2016-11-03 13:00:00,17.59,17.66,17.58,17.65,240652.0,16.5419,16.6077,16.5325,16.5983,240652.0
2016-11-03 13:30:00,17.64,17.65,17.6,17.61,37564.0,16.5889,16.5983,16.5513,16.5607,37564.0
2016-11-03 14:00:00,17.59,17.67,17.59,17.64,23600.0,16.5419,16.6171,16.5419,16.5889,23600.0
2016-11-03 14:30:00,17.64,17.64,17.58,17.62,26564.0,16.5889,16.5889,16.5325,16.5701,26564.0
2016-11-03 15:00:00,17.62,17.62,17.55,17.58,106400.0,16.5701,16.5701,16.5043,16.5325,106400.0
2016-11-03 15:30:00,17.57,17.58,17.47,17.55,170388.0,16.5231,16.5325,16.4291,16.5043,170388.0
2016-11-04 09:30:00,17.5,17.56,17.41,17.45,254008.0,16.4573,16.5137,16.3726,16.4103,254008.0
2016-11-04 10:00:00,17.46,17.57,17.46,17.56,210884.0,16.4197,16.5231,16.4197,16.5137,210884.0
2016-11-04 10:30:00,17.54,17.61,17.54,17.58,82268.0,16.4949,16.5607,16.4949,16.5325,82268.0
2016-11-04 11:00:00,17.57,17.65,17.57,17.65,136172.0,16.5231,16.5983,16.5231,16.5983,136172.0
2016-11-04 11:30:00,17.61,17.63,17.59,17.61,71740.0,16.5607,16.5795,16.5419,16.5607,71740.0
2016-11-04 12:00:00,17.63,17.69,17.61,17.67,140732.0,16.5795,16.636,16.5607,16.6171,140732.0
2016-11-04 12:30:00,17.67,17.67,17.63,17.65,24728.0,16.6171,16.6171,16.5795,16.5983,24728.0
2016-11-04 13:00:00,17.67,17.7,17.66,17.68,29396.0,16.6171,16.6454,16.6077,16.6266,29396.0
2016-11-04 13:30:00,17.66,17.7,17.66,17.68,144400.0,16.6077,16.6454,16.6077,16.6266,144400.0
2016-11-04 14:00:00,17.67,17.68,17.65,17.68,60228.0,16.6171,16.6266,16.5983,16.6266,60228.0
2016-11-04 14:30:00,17.66,17.66,17.54,17.55,105112.0,16.6077,16.6077,16.4949,16.5043,105112.0
2016-11-04 15:00:00,17.56,17.56,17.5,17.52,163144.0,16.5137,16.5137,16.4573,16.4761,163144.0
2016-11-04 15:30:00,17.52,17.52,17.42,17.43,169400.0,16.4761,16.4761,16.382,16.3914,169400.0
2016-11-07 09:30:00,18.17,18.22,18.1,18.19,353908.0,17.0874,17.1344,17.0215,17.1062,353908.0
2016-11-07 10:00:00,18.18,18.21,18.15,18.18,55984.0,17.0968,17.125,17.0685,17.0968,55984.0
2016-11-07 10:30:00,18.18,18.28,18.18,18.28,107556.0,17.0968,17.1908,17.0968,17.1908,107556.0
2016-11-07 11:00:00,18.27,18.32,18.27,18.31,119324.0,17.1814,17.2284,17.1814,17.219,119324.0
2016-11-07 11:30:00,18.31,18.41,18.31,18.4,109892.0,17.219,17.3131,17.219,17.3037,109892.0
2016-11-07 12:00:00,18.41,18.42,18.38,18.41,183664.0,17.3131,17.3225,17.2848,17.3131,183664.0
2016-11-07 12:30:00,18.42,18.43,18.38,18.43,57964.0,17.3225,17.3319,17.2848,17.3319,57964.0
2016-11-07 13:00:00,18.43,18.45,18.41,18.41,24640.0,17.3319,17.3507,17.3131,17.3131,24640.0
2016-11-07 13:30:00,18.44,18.45,18.42,18.45,24416.0,17.3413,17.3507,17.3225,17.3507,24416.0
2016-11-07 14:00:00,18.43,18.45,18.42,18.44,65200.0,17.3319,17.3507,17.3225,17.3413,65200.0
2016-11-07 14:30:00,18.42,18.43,18.33,18.35,290152.0,17.3225,17.3319,17.2378,17.2566,290152.0
2016-11-07 15:00:00,18.35,18.37,18.31,18.36,486084.0,17.2566,17.2754,17.219,17.266,486084.0
2016-11-07 15:30:00,18.36,18.5,18.31,18.48,606608.0,17.266,17.3977,17.219,17.3789,606608.0
2016-11-08 09:30:00,18.43,18.52,18.38,18.42,408228.0,17.3319,17.4165,17.2848,17.3225,408228.0
2016-11-08 10:00:00,18.42,18.5,18.42,18.49,107848.0,17.3225,17.3977,17.3225,17.3883,107848.0
2016-11-08 10:30:00,18.49,18.54,18.48,18.54,114012.0,17.3883,17.4353,17.3789,17.4353,114012.0
2016-11-08 11:00:00,18.54,18.8,18.54,18.75,252488.0,17.4353,17.6798,17.4353,17.6328,252488.0
2016-11-08 11:30:00,18.75,18.85,18.74,18.85,117288.0,17.6328,17.7268,17.6234,17.7268,117288.0
2016-11-08 12:00:00,18.86,18.98,18.83,18.96,285664.0,17.7362,17.8491,17.708,17.8303,285664.0
2016-11-08 12:30:00,18.95,18.99,18.9,18.98,199312.0,17.8209,17.8585,17.7739,17.8491,199312.0
2016-11-08 13:00:00,18.98,19.0,18.88,18.9,142724.0,17.8491,17.8679,17.7551,17.7739,142724.0
2016-11-08 13:30:00,18.9,18.95,18.9,18.9,29844.0,17.7739,17.8209,17.7739,17.7739,29844.0
2016-11-08 14:00:00,18.9,18.9,18.8,18.83,146976.0,17.7739,17.7739,17.6798,17.708,146976.0
2016-11-08 14:30:00,18.83,18.83,18.73,18.79,139428.0,17.708,17.708,17.614,17.6704,139428.0
2016-11-08 15:00:00,18.79,18.88,18.79,18.84,67068.0,17.6704,17.7551,17.6704,17.7174,67068.0
2016-11-08 15:30:00,18.85,18.89,18.75,18.8,259252.0,17.7268,17.7645,17.6328,17.6798,259252.0
2016-11-09 09:30:00,18.25,19.03,18.25,18.95,736800.0,17.1626,17.8961,17.1626,17.8209,736800.0
2016-11-09 10:00:00,18.92,18.92,18.69,18.84,285472.0,17.7927,17.7927,17.5764,17.7174,285472.0
2016-11-09 10:30:00,18.8,18.91,18.7,18.89,224668.0,17.6798,17.7833,17.5858,17.7645,224668.0
2016-11-09 11:00:00,18.9,19.14,18.89,19.11,317664.0,17.7739,17.9996,17.7645,17.9713,317664.0
2016-11-09 11:30:00,19.14,19.44,19.13,19.34,257804.0,17.9996,18.2817,17.9902,18.1876,257804.0
2016-11-09 12:00:00,19.36,19.39,19.18,19.31,116048.0,18.2065,18.2347,18.0372,18.1594,116048.0
2016-11-09 12:30:00,19.29,19.39,19.24,19.37,107892.0,18.1406,18.2347,18.0936,18.2159,107892.0
2016-11-09 13:00:00,19.35,19.42,19.23,19.27,116024.0,18.197,18.2629,18.0842,18.1218,116024.0
2016-11-09 13:30:00,19.26,19.47,19.26,19.43,118136.0,18.1124,18.3099,18.1124,18.2723,118136.0
2016-11-09 14:00:00,19.41,19.55,19.41,19.5,84416.0,18.2535,18.3851,18.2535,18.3381,84416.0
2016-11-09 14:30:00,19.51,19.71,19.51,19.61,89776.0,18.3475,18.5356,18.3475,18.4416,89776.0
2016-11-09 15:00:00,19.64,19.76,19.61,19.72,77832.0,18.4698,18.5826,18.4416,18.545,77832.0
2016-11-09 15:30:00,19.71,19.71,19.53,19.56,122960.0,18.5356,18.5356,18.3663,18.3945,122960.0
2016-11-10 09:30:00,19.84,20.16,19.8,20.02,396472.0,18.6579,18.9588,18.6202,18.8271,396472.0
2016-11-10 10:00:00,20.09,20.11,19.85,19.86,181992.0,18.893,18.9118,18.6673,18.6767,181992.0
2016-11-10 10:30:00,19.85,20.06,19.77,19.82,132816.0,18.6673,18.8647,18.592,18.639,132816.0
2016-11-10 11:00:00,19.81,20.0,19.73,19.97,190460.0,18.6296,18.8083,18.5544,18.7801,190460.0
2016-11-10 11:30:00,19.98,20.13,19.94,19.99,123944.0,18.7895,18.9306,18.7519,18.7989,123944.0
2016-11-10 12:00:00,20.0,20.15,19.98,20.1,155684.0,18.8083,18.9494,18.7895,18.9024,155684.0
2016-11-10 12:30:00,20.12,20.21,20.01,20.17,84120.0,18.9212,19.0058,18.8177,18.9682,84120.0
2016-11-10 13:00:00,20.18,20.29,20.17,20.26,81748.0,18.9776,19.081,18.9682,19.0528,81748.0
2016-11-10 13:30:00,20.29,20.48,20.26,20.41,102836.0,19.081,19.2597,19.0528,19.1939,102836.0
2016-11-10 14:00:00,20.42,20.47,20.38,20.41,185780.0,19.2033,19.2503,19.1657,19.1939,185780.0
2016-11-10 14:30:00,20.41,20.45,20.32,20.41,69276.0,19.1939,19.2315,19.1093,19.1939,69276.0
2016-11-10 15:00:00,20.44,20.48,20.35,20.4,93924.0,19.2221,19.2597,19.1375,19.1845,93924.0
2016-11-10 15:30:00,20.39,20.39,20.25,20.28,226088.0,19.1751,19.1751,19.0434,19.0716,226088.0
2016-11-11 09:30:00,20.25,20.32,20.16,20.24,235316.0,19.0434,19.1093,18.9588,19.034,235316.0
2016-11-11 10:00:00,20.25,20.31,20.11,20.15,155332.0,19.0434,19.0998,18.9118,18.9494,155332.0
2016-11-11 10:30:00,20.15,20.22,20.09,20.14,164108.0,18.9494,19.0152,18.893,18.94,164108.0
2016-11-11 11:00:00,20.1,20.15,20.04,20.09,126096.0,18.9024,18.9494,18.8459,18.893,126096.0
2016-11-11 11:30:00,20.13,20.18,20.06,20.16,212540.0,18.9306,18.9776,18.8647,18.9588,212540.0
2016-11-11 12:00:00,20.15,20.3,20.15,20.25,100128.0,18.9494,19.0904,18.9494,19.0434,100128.0
2016-11-11 12:30:00,20.29,20.33,20.22,20.24,50644.0,19.081,19.1187,19.0152,19.034,50644.0
2016-11-11 13:00:00,20.25,20.35,20.23,20.33,56844.0,19.0434,19.1375,19.0246,19.1187,56844.0
2016-11-11 13:30:00,20.34,20.34,20.24,20.24,56132.0,19.1281,19.1281,19.034,19.034,56132.0
2016-11-11 14:00:00,20.24,20.32,20.22,20.28,32800.0,19.034,19.1093,19.0152,19.0716,32800.0
2016-11-11 14:30:00,20.26,20.28,20.22,20.22,69488.0,19.0528,19.0716,19.0152,19.0152,69488.0
2016-11-11 15:00:00,20.23,20.3,20.22,20.29,30000.0,19.0246,19.0904,19.0152,19.081,30000.0
2016-11-11 15:30:00,20.32,20.42,20.3,20.39,154708.0,19.1093,19.2033,19.0904,19.1751,154708.0
2016-11-14 09:30:00,20.61,20.63,20.48,20.48,214124.0,19.382,19.4008,19.2597,19.2597,214124.0
2016-11-14 10:00:00,20.5,20.68,20.5,20.53,160716.0,19.2785,19.4478,19.2785,19.3067,160716.0
2016-11-14 10:30:00,20.55,20.55,20.39,20.39,158796.0,19.3255,19.3255,19.1751,19.1751,158796.0
2016-11-14 11:00:00,20.4,20.45,20.37,20.38,47900.0,19.1845,19.2315,19.1563,19.1657,47900.0
2016-11-14 11:30:00,20.38,20.52,20.36,20.45,60392.0,19.1657,19.2973,19.1469,19.2315,60392.0
2016-11-14 12:00:00,20.41,20.42,20.31,20.34,85788.0,19.1939,19.2033,19.0998,19.1281,85788.0
2016-11-14 12:30:00,20.33,20.41,20.31,20.34,35000.0,19.1187,19.1939,19.0998,19.1281,35000.0
2016-11-14 13:00:00,20.38,20.41,20.32,20.38,22900.0,19.1657,19.1939,19.1093,19.1657,22900.0
2016-11-14 13:30:00,20.42,20.49,20.39,20.39,37612.0,19.2033,19.2691,19.1751,19.1751,37612.0
2016-11-14 14:00:00,20.43,20.46,20.37,20.4,65804.0,19.2127,19.2409,19.1563,19.1845,65804.0
2016-11-14 14:30:00,20.39,20.48,20.35,20.48,212912.0,19.1751,19.2597,19.1375,19.2597,212912.0
2016-11-14 15:00:00,20.47,20.52,20.46,20.5,48000.0,19.2503,19.2973,19.2409,19.2785,48000.0
2016-11-14 15:30:00,20.5,20.52,20.4,20.48,68688.0,19.2785,19.2973,19.1845,19.2597,68688.0
2016-11-15 09:30:00,20.49,20.49,20.27,20.31,236876.0,19.2691,19.2691,19.0622,19.0998,236876.0
2016-11-15 10:00:00,20.34,20.41,20.34,20.34,114100.0,19.1281,19.1939,19.1281,19.1281,114100.0
2016-11-15 10:30:00,20.34,20.38,20.33,20.34,51192.0,19.1281,19.1657,19.1187,19.1281,51192.0
2016-11-15 11:00:00,20.34,20.38,20.32,20.33,70104.0,19.1281,19.1657,19.1093,19.1187,70104.0
2016-11-15 11:30:00,20.33,20.37,20.28,20.32,136200.0,19.1187,19.1563,19.0716,19.1093,136200.0
2016-11-15 12:00:00,20.36,20.41,20.36,20.39,45680.0,19.1469,19.1939,19.1469,19.1751,45680.0
2016-11-15 12:30:00,20.4,20.41,20.37,20.37,13200.0,19.1845,19.1939,19.1563,19.1563,13200.0
2016-11-15 13:00:00,20.37,20.4,20.36,20.37,18688.0,19.1563,19.1845,19.1469,19.1563,18688.0
2016-11-15 13:30:00,20.37,20.43,20.37,20.43,6000.0,19.1563,19.2127,19.1563,19.2127,6000.0
2016-11-15 14:00:00,20.42,20.47,20.41,20.45,78092.0,19.2033,19.2503,19.1939,19.2315,78092.0
2016-11-15 14:30:00,20.47,20.6,20.47,20.58,38688.0,19.2503,19.3726,19.2503,19.3538,38688.0
2016-11-15 15:00:00,20.59,20.6,20.55,20.58,64084.0,19.3632,19.3726,19.3255,19.3538,64084.0
2016-11-15 15:30:00,20.57,20.66,20.57,20.66,61924.0,19.3444,19.429,19.3444,19.429,61924.0
2016-11-16 09:30:00,20.48,20.57,20.48,20.49,246436.0,19.2597,19.3444,19.2597,19.2691,246436.0
2016-11-16 10:00:00,20.5,20.56,20.48,20.5,80812.0,19.2785,19.335,19.2597,19.2785,80812.0
2016-11-16 10:30:00,20.53,20.58,20.52,20.55,53312.0,19.3067,19.3538,19.2973,19.3255,53312.0
2016-11-16 11:00:00,20.5,20.54,20.49,20.52,60900.0,19.2785,19.3161,19.2691,19.2973,60900.0
2016-11-16 11:30:00,20.53,20.55,20.46,20.47,78800.0,19.3067,19.3255,19.2409,19.2503,78800.0
2016-11-16 12:00:00,20.47,20.47,20.39,20.47,113252.0,19.2503,19.2503,19.1751,19.2503,113252.0
2016-11-16 12:30:00,20.48,20.49,20.43,20.47,21244.0,19.2597,19.2691,19.2127,19.2503,21244.0
2016-11-16 13:00:00,20.45,20.45,20.43,20.43,37200.0,19.2315,19.2315,19.2127,19.2127,37200.0
2016-11-16 13:30:00,20.46,20.52,20.46,20.51,31400.0,19.2409,19.2973,19.2409,19.2879,31400.0
2016-11-16 14:00:00,20.5,20.56,20.5,20.56,34220.0,19.2785,19.335,19.2785,19.335,34220.0
2016-11-16 14:30:00,20.57,20.59,20.54,20.55,23508.0,19.3444,19.3632,19.3161,19.3255,23508.0
2016-11-16 15:00:00,20.57,20.6,20.54,20.54,58028.0,19.3444,19.3726,19.3161,19.3161,58028.0
2016-11-16 15:30:00,20.54,20.58,20.5,20.53,56896.0,19.3161,19.3538,19.2785,19.3067,56896.0
2016-11-17 09:30:00,20.58,20.63,20.5,20.63,100584.0,19.3538,19.4008,19.2785,19.4008,100584.0
2016-11-17 10:00:00,20.62,20.62,20.5,20.5,66292.0,19.3914,19.3914,19.2785,19.2785,66292.0
2016-11-17 10:30:00,20.5,20.53,20.47,20.48,107464.0,19.2785,19.3067,19.2503,19.2597,107464.0
2016-11-17 11:00:00,20.5,20.55,20.49,20.51,58536.0,19.2785,19.3255,19.2691,19.2879,58536.0
2016-11-17 11:30:00,20.47,20.61,20.47,20.57,78416.0,19.2503,19.382,19.2503,19.3444,78416.0
2016-11-17 12:00:00,20.57,20.63,20.56,20.6,36400.0,19.3444,19.4008,19.335,19.3726,36400.0
2016-11-17 12:30:00,20.59,20.59,20.53,20.55,29432.0,19.3632,19.3632,19.3067,19.3255,29432.0
2016-11-17 13:00:00,20.56,20.58,20.56,20.57,20800.0,19.335,19.3538,19.335,19.3444,20800.0
2016-11-17 13:30:00,20.58,20.6,20.55,20.55,28212.0,19.3538,19.3726,19.3255,19.3255,28212.0
2016-11-17 14:00:00,20.54,20.55,20.51,20.55,39400.0,19.3161,19.3255,19.2879,19.3255,39400.0
2016-11-17 14:30:00,20.55,20.57,20.53,20.57,25200.0,19.3255,19.3444,19.3067,19.3444,25200.0
2016-11-17 15:00:00,20.57,20.61,20.57,20.61,15364.0,19.3444,19.382,19.3444,19.382,15364.0
2016-11-17 15:30:00,20.61,20.65,20.6,20.65,75264.0,19.382,19.4196,19.3726,19.4196,75264.0
2016-11-18 09:30:00,20.7,20.7,20.58,20.65,91548.0,19.4666,19.4666,19.3538,19.4196,91548.0
2016-11-18 10:00:00,20.67,20.7,20.63,20.64,91664.0,19.4384,19.4666,19.4008,19.4102,91664.0
2016-11-18 10:30:00,20.6,20.6,20.55,20.55,47704.0,19.3726,19.3726,19.3255,19.3255,47704.0
2016-11-18 11:00:00,20.55,20.57,20.52,20.57,96692.0,19.3255,19.3444,19.2973,19.3444,96692.0
2016-11-18 11:30:00,20.55,20.56,20.53,20.53,3600.0,19.3255,19.335,19.3067,19.3067,3600.0
2016-11-18 12:00:00,20.54,20.55,20.52,20.54,26816.0,19.3161,19.3255,19.2973,19.3161,26816.0
2016-11-18 12:30:00,20.55,20.56,20.54,20.56,5600.0,19.3255,19.335,19.3161,19.335,5600.0
2016-11-18 13:00:00,20.58,20.6,20.58,20.6,11116.0,19.3538,19.3726,19.3538,19.3726,11116.0
2016-11-18 13:30:00,20.61,20.62,20.58,20.58,7600.0,19.382,19.3914,19.3538,19.3538,7600.0
2016-11-18 14:00:00,20.57,20.59,20.55,20.55,11788.0,19.3444,19.3632,19.3255,19.3255,11788.0
2016-11-18 14:30:00,20.57,20.59,20.57,20.59,1756.0,19.3444,19.3632,19.3444,19.3632,1756.0
2016-11-18 15:00:00,20.58,20.63,20.58,20.62,22400.0,19.3538,19.4008,19.3538,19.3914,22400.0
2016-11-18 15:30:00,20.63,20.63,20.51,20.55,67396.0,19.4008,19.4008,19.2879,19.3255,67396.0
2016-11-21 09:30:00,20.65,20.74,20.65,20.73,205492.0,19.4196,19.5042,19.4196,19.4948,205492.0
2016-11-21 10:00:00,20.73,20.73,20.61,20.63,79468.0,19.4948,19.4948,19.382,19.4008,79468.0
2016-11-21 10:30:00,20.63,20.67,20.63,20.67,70740.0,19.4008,19.4384,19.4008,19.4384,70740.0
2016-11-21 11:00:00,20.65,20.72,20.65,20.7,59420.0,19.4196,19.4854,19.4196,19.4666,59420.0
2016-11-21 11:30:00,20.69,20.73,20.69,20.73,24504.0,19.4572,19.4948,19.4572,19.4948,24504.0
2016-11-21 12:00:00,20.72,20.73,20.7,20.7,24484.0,19.4854,19.4948,19.4666,19.4666,24484.0
2016-11-21 12:30:00,20.72,20.8,20.72,20.79,40596.0,19.4854,19.5607,19.4854,19.5512,40596.0
2016-11-21 13:00:00,20.79,20.8,20.78,20.79,24432.0,19.5512,19.5607,19.5418,19.5512,24432.0
2016-11-21 13:30:00,20.79,20.79,20.77,20.78,25400.0,19.5512,19.5512,19.5324,19.5418,25400.0
2016-11-21 14:00:00,20.77,20.79,20.77,20.78,41812.0,19.5324,19.5512,19.5324,19.5418,41812.0
2016-11-21 14:30:00,20.8,20.8,20.78,20.79,11712.0,19.5607,19.5607,19.5418,19.5512,11712.0
2016-11-21 15:00:00,20.78,20.79,20.76,20.78,33020.0,19.5418,19.5512,19.523,19.5418,33020.0
2016-11-21 15:30:00,20.78,20.86,20.78,20.84,157420.0,19.5418,19.6171,19.5418,19.5983,157420.0
2016-11-22 09:30:00,21.05,21.05,20.93,20.97,391192.0,19.7958,19.7958,19.6829,19.7205,391192.0
2016-11-22 10:00:00,20.97,21.03,20.96,20.98,123908.0,19.7205,19.7769,19.7111,19.7299,123908.0
2016-11-22 10:30:00,20.98,20.98,20.9,20.91,276228.0,19.7299,19.7299,19.6547,19.6641,276228.0
2016-11-22 11:00:00,20.91,20.96,20.9,20.9,52224.0,19.6641,19.7111,19.6547,19.6547,52224.0
2016-11-22 11:30:00,20.89,20.91,20.86,20.88,97572.0,19.6453,19.6641,19.6171,19.6359,97572.0
2016-11-22 12:00:00,20.89,20.92,20.87,20.92,47976.0,19.6453,19.6735,19.6265,19.6735,47976.0
2016-11-22 12:30:00,20.91,20.93,20.9,20.93,39760.0,19.6641,19.6829,19.6547,19.6829,39760.0
2016-11-22 13:00:00,20.93,20.98,20.93,20.97,35280.0,19.6829,19.7299,19.6829,19.7205,35280.0
2016-11-22 13:30:00,20.98,21.02,20.97,21.0,36360.0,19.7299,19.7675,19.7205,19.7487,36360.0
2016-11-22 14:00:00,20.98,21.0,20.97,20.99,19832.0,19.7299,19.7487,19.7205,19.7393,19832.0
2016-11-22 14:30:00,20.99,21.03,20.98,21.01,44612.0,19.7393,19.7769,19.7299,19.7581,44612.0
2016-11-22 15:00:00,21.01,21.05,21.01,21.02,76844.0,19.7581,19.7958,19.7581,19.7675,76844.0
2016-11-22 15:30:00,21.04,21.13,21.03,21.07,425752.0,19.7864,19.871,19.7769,19.8146,425752.0
2016-11-23 09:30:00,21.04,21.11,21.0,21.02,332868.0,19.7864,19.8522,19.7487,19.7675,332868.0
2016-11-23 10:00:00,21.02,21.13,21.02,21.12,70924.0,19.7675,19.871,19.7675,19.8616,70924.0
2016-11-23 10:30:00,21.11,21.18,21.1,21.18,68472.0,19.8522,19.918,19.8428,19.918,68472.0
2016-11-23 11:00:00,21.18,21.2,21.12,21.14,49764.0,19.918,19.9368,19.8616,19.8804,49764.0
2016-11-23 11:30:00,21.14,21.18,21.14,21.18,91012.0,19.8804,19.918,19.8804,19.918,91012.0
2016-11-23 12:00:00,21.2,21.2,21.14,21.15,60740.0,19.9368,19.9368,19.8804,19.8898,60740.0
2016-11-23 12:30:00,21.15,21.23,21.14,21.18,101352.0,19.8898,19.965,19.8804,19.918,101352.0
2016-11-23 13:00:00,21.18,21.21,21.18,21.18,40244.0,19.918,19.9462,19.918,19.918,40244.0
2016-11-23 13:30:00,21.19,21.21,21.18,21.18,11396.0,19.9274,19.9462,19.918,19.918,11396.0
2016-11-23 14:00:00,21.2,21.23,21.18,21.2,66488.0,19.9368,19.965,19.918,19.9368,66488.0
2016-11-23 14:30:00,21.21,21.22,21.16,21.18,39400.0,19.9462,19.9556,19.8992,19.918,39400.0
2016-11-23 15:00:00,21.19,21.21,21.19,21.21,23408.0,19.9274,19.9462,19.9274,19.9462,23408.0
2016-11-23 15:30:00,21.21,21.25,21.21,21.24,79244.0,19.9462,19.9838,19.9462,19.9744,79244.0
2016-11-25 09:30:00,21.46,21.46,21.37,21.43,223072.0,20.1813,20.1813,20.0967,20.1531,223072.0
2016-11-25 10:00:00,21.43,21.46,21.41,21.42,180712.0,20.1531,20.1813,20.1343,20.1437,180712.0
2016-11-25 10:30:00,21.43,21.44,21.41,21.42,39852.0,20.1531,20.1625,20.1343,20.1437,39852.0
2016-11-25 11:00:00,21.42,21.43,21.41,21.43,51528.0,20.1437,20.1531,20.1343,20.1531,51528.0
2016-11-25 11:30:00,21.43,21.43,21.41,21.42,22960.0,20.1531,20.1531,20.1343,20.1437,22960.0
2016-11-25 12:00:00,21.43,21.43,21.42,21.43,13524.0,20.1531,20.1531,20.1437,20.1531,13524.0
2016-11-25 12:30:00,21.42,21.47,21.39,21.47,64612.0,20.1437,20.1907,20.1155,20.1907,64612.0
2016-11-28 09:30:00,21.32,21.37,21.27,21.32,219164.0,20.0497,20.0967,20.0026,20.0497,219164.0
2016-11-28 10:00:00,21.32,21.36,21.3,21.33,50564.0,20.0497,20.0873,20.0309,20.0591,50564.0
2016-11-28 10:30:00,21.36,21.43,21.21,21.22,126716.0,20.0873,20.1531,19.9462,19.9556,126716.0
2016-11-28 11:00:00,21.22,21.31,21.22,21.3,188012.0,19.9556,20.0403,19.9556,20.0309,188012.0
2016-11-28 11:30:00,21.31,21.31,21.25,21.31,54460.0,20.0403,20.0403,19.9838,20.0403,54460.0
2016-11-28 12:00:00,21.32,21.37,21.32,21.37,58840.0,20.0497,20.0967,20.0497,20.0967,58840.0
2016-11-28 12:30:00,21.38,21.41,21.37,21.39,30996.0,20.1061,20.1343,20.0967,20.1155,30996.0
2016-11-28 13:00:00,21.38,21.38,21.32,21.33,42768.0,20.1061,20.1061,20.0497,20.0591,42768.0
2016-11-28 13:30:00,21.33,21.39,21.33,21.39,10932.0,20.0591,20.1155,20.0591,20.1155,10932.0
2016-11-28 14:00:00,21.39,21.4,21.37,21.37,15480.0,20.1155,20.1249,20.0967,20.0967,15480.0
2016-11-28 14:30:00,21.36,21.37,21.35,21.37,13020.0,20.0873,20.0967,20.0779,20.0967,13020.0
2016-11-28 15:00:00,21.35,21.37,21.31,21.31,21600.0,20.0779,20.0967,20.0403,20.0403,21600.0
2016-11-28 15:30:00,21.32,21.33,21.27,21.31,101316.0,20.0497,20.0591,20.0026,20.0403,101316.0
2016-11-29 09:30:00,21.36,21.4,21.27,21.3,151200.0,20.0873,20.1249,20.0026,20.0309,151200.0
2016-11-29 10:00:00,21.3,21.38,21.28,21.34,40924.0,20.0309,20.1061,20.0121,20.0685,40924.0
2016-11-29 10:30:00,21.37,21.43,21.36,21.42,40800.0,20.0967,20.1531,20.0873,20.1437,40800.0
2016-11-29 11:00:00,21.41,21.44,21.41,21.43,12320.0,20.1343,20.1625,20.1343,20.1531,12320.0
2016-11-29 11:30:00,21.44,21.48,21.43,21.47,25812.0,20.1625,20.2001,20.1531,20.1907,25812.0
2016-11-29 12:00:00,21.46,21.47,21.43,21.45,27568.0,20.1813,20.1907,20.1531,20.1719,27568.0
2016-11-29 12:30:00,21.45,21.48,21.44,21.48,23200.0,20.1719,20.2001,20.1625,20.2001,23200.0
2016-11-29 13:00:00,21.49,21.49,21.45,21.46,16628.0,20.2095,20.2095,20.1719,20.1813,16628.0
2016-11-29 13:30:00,21.47,21.5,21.46,21.5,5624.0,20.1907,20.2189,20.1813,20.2189,5624.0
2016-11-29 14:00:00,21.48,21.49,21.48,21.48,8540.0,20.2001,20.2095,20.2001,20.2001,8540.0
2016-11-29 14:30:00,21.48,21.51,21.48,21.48,8468.0,20.2001,20.2283,20.2001,20.2001,8468.0
2016-11-29 15:00:00,21.46,21.46,21.42,21.43,28240.0,20.1813,20.1813,20.1437,20.1531,28240.0
2016-11-29 15:30:00,21.43,21.45,21.4,21.44,53720.0,20.1531,20.1719,20.1249,20.1625,53720.0
2016-11-30 09:30:00,21.71,21.79,21.64,21.71,269740.0,20.4164,20.4917,20.3506,20.4164,269740.0
2016-11-30 10:00:00,21.7,21.76,21.61,21.65,104268.0,20.407,20.4634,20.3224,20.36,104268.0
2016-11-30 10:30:00,21.66,21.7,21.66,21.67,87944.0,20.3694,20.407,20.3694,20.3788,87944.0
2016-11-30 11:00:00,21.66,21.75,21.64,21.67,162072.0,20.3694,20.454,20.3506,20.3788,162072.0
2016-11-30 11:30:00,21.67,21.73,21.65,21.69,102152.0,20.3788,20.4352,20.36,20.3976,102152.0
2016-11-30 12:00:00,21.7,21.7,21.64,21.67,82412.0,20.407,20.407,20.3506,20.3788,82412.0
2016-11-30 12:30:00,21.66,21.69,21.65,21.67,93200.0,20.3694,20.3976,20.36,20.3788,93200.0
2016-11-30 13:00:00,21.69,21.7,21.67,21.68,9872.0,20.3976,20.407,20.3788,20.3882,9872.0
2016-11-30 13:30:00,21.69,21.71,21.68,21.68,5840.0,20.3976,20.4164,20.3882,20.3882,5840.0
2016-11-30 14:00:00,21.67,21.67,21.56,21.58,102644.0,20.3788,20.3788,20.2754,20.2942,102644.0
2016-11-30 14:30:00,21.57,21.57,21.52,21.56,49000.0,20.2848,20.2848,20.2378,20.2754,49000.0
2016-11-30 15:00:00,21.54,21.66,21.53,21.65,131368.0,20.2566,20.3694,20.2472,20.36,131368.0
2016-11-30 15:30:00,21.63,21.64,21.49,21.49,117200.0,20.3412,20.3506,20.2095,20.2095,117200.0
2016-12-01 09:30:00,21.66,21.71,21.56,21.65,152864.0,20.3694,20.4164,20.2754,20.36,152864.0
2016-12-01 10:00:00,21.66,21.71,21.61,21.68,113272.0,20.3694,20.4164,20.3224,20.3882,113272.0
2016-12-01 10:30:00,21.67,21.72,21.64,21.71,109580.0,20.3788,20.4258,20.3506,20.4164,109580.0
2016-12-01 11:00:00,21.7,21.75,21.61,21.65,172868.0,20.407,20.454,20.3224,20.36,172868.0
2016-12-01 11:30:00,21.66,21.75,21.66,21.7,37752.0,20.3694,20.454,20.3694,20.407,37752.0
2016-12-01 12:00:00,21.71,21.71,21.66,21.69,18140.0,20.4164,20.4164,20.3694,20.3976,18140.0
2016-12-01 12:30:00,21.7,21.75,21.64,21.65,63320.0,20.407,20.454,20.3506,20.36,63320.0
2016-12-01 13:00:00,21.65,21.65,21.58,21.6,80192.0,20.36,20.36,20.2942,20.313,80192.0
2016-12-01 13:30:00,21.59,21.66,21.59,21.59,82396.0,20.3036,20.3694,20.3036,20.3036,82396.0
2016-12-01 14:00:00,21.6,21.68,21.6,21.63,29656.0,20.313,20.3882,20.313,20.3412,29656.0
2016-12-01 14:30:00,21.63,21.69,21.63,21.68,50380.0,20.3412,20.3976,20.3412,20.3882,50380.0
2016-12-01 15:00:00,21.68,21.69,21.61,21.63,25000.0,20.3882,20.3976,20.3224,20.3412,25000.0
2016-12-01 15:30:00,21.62,21.7,21.61,21.69,79532.0,20.3318,20.407,20.3224,20.3976,79532.0
2016-12-02 09:30:00,21.63,21.63,21.52,21.61,249364.0,20.3412,20.3412,20.2378,20.3224,249364.0
2016-12-02 10:00:00,21.61,21.61,21.57,21.59,55320.0,20.3224,20.3224,20.2848,20.3036,55320.0
2016-12-02 10:30:00,21.6,21.67,21.6,21.64,18200.0,20.313,20.3788,20.313,20.3506,18200.0
2016-12-02 11:00:00,21.64,21.69,21.63,21.68,20504.0,20.3506,20.3976,20.3412,20.3882,20504.0
2016-12-02 11:30:00,21.68,21.68,21.64,21.66,9000.0,20.3882,20.3882,20.3506,20.3694,9000.0
2016-12-02 12:00:00,21.65,21.66,21.62,21.62,10476.0,20.36,20.3694,20.3318,20.3318,10476.0
2016-12-02 12:30:00,21.59,21.68,21.58,21.68,43600.0,20.3036,20.3882,20.2942,20.3882,43600.0
2016-12-02 13:00:00,21.67,21.67,21.54,21.58,33808.0,20.3788,20.3788,20.2566,20.2942,33808.0
2016-12-02 13:30:00,21.55,21.58,21.55,21.56,17764.0,20.266,20.2942,20.266,20.2754,17764.0
2016-12-02 14:00:00,21.53,21.57,21.53,21.57,22124.0,20.2472,20.2848,20.2472,20.2848,22124.0
2016-12-02 14:30:00,21.6,21.6,21.57,21.57,10924.0,20.313,20.313,20.2848,20.2848,10924.0
2016-12-02 15:00:00,21.57,21.61,21.55,21.61,51888.0,20.2848,20.3224,20.266,20.3224,51888.0
2016-12-02 15:30:00,21.62,21.67,21.57,21.61,83568.0,20.3318,20.3788,20.2848,20.3224,83568.0
2016-12-05 09:30:00,21.89,21.93,21.85,21.91,74544.0,20.5857,20.6233,20.5481,20.6045,74544.0
2016-12-05 10:00:00,21.94,21.95,21.87,21.9,52848.0,20.6327,20.6421,20.5669,20.5951,52848.0
2016-12-05 10:30:00,21.92,21.92,21.88,21.91,33728.0,20.6139,20.6139,20.5763,20.6045,33728.0
2016-12-05 11:00:00,21.91,21.93,21.88,21.89,31720.0,20.6045,20.6233,20.5763,20.5857,31720.0
2016-12-05 11:30:00,21.88,21.89,21.84,21.86,44896.0,20.5763,20.5857,20.5387,20.5575,44896.0
2016-12-05 12:00:00,21.85,21.86,21.8,21.83,21672.0,20.5481,20.5575,20.5011,20.5293,21672.0
2016-12-05 12:30:00,21.82,21.82,21.75,21.77,27996.0,20.5199,20.5199,20.454,20.4729,27996.0
2016-12-05 13:00:00,21.8,21.81,21.76,21.76,43920.0,20.5011,20.5105,20.4634,20.4634,43920.0
2016-12-05 13:30:00,21.77,21.78,21.76,21.77,13320.0,20.4729,20.4823,20.4634,20.4729,13320.0
2016-12-05 14:00:00,21.75,21.75,21.68,21.7,357316.0,20.454,20.454,20.3882,20.407,357316.0
2016-12-05 14:30:00,21.69,21.73,21.66,21.72,104044.0,20.3976,20.4352,20.3694,20.4258,104044.0
2016-12-05 15:00:00,21.72,21.77,21.71,21.74,66176.0,20.4258,20.4729,20.4164,20.4446,66176.0
2016-12-05 15:30:00,21.74,21.78,21.72,21.75,414656.0,20.4446,20.4823,20.4258,20.454,414656.0
2016-12-06 09:30:00,21.84,21.84,21.66,21.67,76948.0,20.5387,20.5387,20.3694,20.3788,76948.0
2016-12-06 10:00:00,21.68,21.72,21.67,21.68,19320.0,20.3882,20.4258,20.3788,20.3882,19320.0
2016-12-06 10:30:00,21.67,21.76,21.67,21.72,21180.0,20.3788,20.4634,20.3788,20.4258,21180.0
2016-12-06 11:00:00,21.72,21.74,21.68,21.74,13200.0,20.4258,20.4446,20.3882,20.4446,13200.0
2016-12-06 11:30:00,21.72,21.73,21.7,21.73,9460.0,20.4258,20.4352,20.407,20.4352,9460.0
2016-12-06 12:00:00,21.73,21.8,21.73,21.79,40192.0,20.4352,20.5011,20.4352,20.4917,40192.0
2016-12-06 12:30:00,21.81,21.83,21.79,21.79,40080.0,20.5105,20.5293,20.4917,20.4917,40080.0
2016-12-06 13:00:00,21.83,21.84,21.81,21.81,19240.0,20.5293,20.5387,20.5105,20.5105,19240.0
2016-12-06 13:30:00,21.77,21.81,21.77,21.81,20844.0,20.4729,20.5105,20.4729,20.5105,20844.0
2016-12-06 14:00:00,21.82,21.84,21.8,21.84,79336.0,20.5199,20.5387,20.5011,20.5387,79336.0
2016-12-06 14:30:00,21.82,21.84,21.8,21.83,25004.0,20.5199,20.5387,20.5011,20.5293,25004.0
2016-12-06 15:00:00,21.83,21.83,21.79,21.79,22800.0,20.5293,20.5293,20.4917,20.4917,22800.0
2016-12-06 15:30:00,21.8,21.88,21.8,21.88,66292.0,20.5011,20.5763,20.5011,20.5763,66292.0
2016-12-07 09:30:00,21.86,21.93,21.83,21.92,127120.0,20.5575,20.6233,20.5293,20.6139,127120.0
2016-12-07 10:00:00,21.92,21.98,21.92,21.98,21460.0,20.6139,20.6703,20.6139,20.6703,21460.0
2016-12-07 10:30:00,21.97,21.98,21.93,21.96,30464.0,20.6609,20.6703,20.6233,20.6515,30464.0
2016-12-07 11:00:00,21.95,21.99,21.95,21.98,15924.0,20.6421,20.6797,20.6421,20.6703,15924.0
2016-12-07 11:30:00,21.99,22.14,21.99,22.14,61900.0,20.6797,20.8208,20.6797,20.8208,61900.0
2016-12-07 12:00:00,22.13,22.22,22.11,22.19,169656.0,20.8114,20.896,20.7926,20.8678,169656.0
2016-12-07 12:30:00,22.18,22.33,22.18,22.33,65596.0,20.8584,20.9995,20.8584,20.9995,65596.0
2016-12-07 13:00:00,22.33,22.57,22.33,22.52,123620.0,20.9995,21.2252,20.9995,21.1782,123620.0
2016-12-07 13:30:00,22.51,22.87,22.51,22.86,132844.0,21.1688,21.5073,21.1688,21.4979,132844.0
2016-12-07 14:00:00,22.86,22.86,22.74,22.76,102292.0,21.4979,21.4979,21.3851,21.4039,102292.0
2016-12-07 14:30:00,22.76,22.8,22.74,22.78,26732.0,21.4039,21.4415,21.3851,21.4227,26732.0
2016-12-07 15:00:00,22.78,22.89,22.75,22.86,51892.0,21.4227,21.5261,21.3945,21.4979,51892.0
2016-12-07 15:30:00,22.84,22.95,22.78,22.87,123828.0,21.4791,21.5825,21.4227,21.5073,123828.0
2016-12-08 09:30:00,23.0,23.08,22.91,22.97,330064.0,21.6296,21.7048,21.5449,21.6014,330064.0
2016-12-08 10:00:00,22.95,22.95,22.86,22.92,171564.0,21.5825,21.5825,21.4979,21.5543,171564.0
2016-12-08 10:30:00,22.91,23.0,22.89,22.98,96776.0,21.5449,21.6296,21.5261,21.6108,96776.0
2016-12-08 11:00:00,22.98,23.04,22.97,23.02,97268.0,21.6108,21.6672,21.6014,21.6484,97268.0
2016-12-08 11:30:00,23.02,23.07,22.97,23.05,35920.0,21.6484,21.6954,21.6014,21.6766,35920.0
2016-12-08 12:00:00,23.06,23.28,23.04,23.23,131092.0,21.686,21.8929,21.6672,21.8459,131092.0
2016-12-08 12:30:00,23.22,23.29,23.22,23.24,116732.0,21.8365,21.9023,21.8365,21.8553,116732.0
2016-12-08 13:00:00,23.24,23.26,23.21,23.23,39468.0,21.8553,21.8741,21.8271,21.8459,39468.0
2016-12-08 13:30:00,23.22,23.34,23.2,23.33,48120.0,21.8365,21.9493,21.8176,21.9399,48120.0
2016-12-08 14:00:00,23.32,23.32,23.19,23.22,101320.0,21.9305,21.9305,21.8082,21.8365,101320.0
2016-12-08 14:30:00,23.22,23.25,23.11,23.21,141856.0,21.8365,21.8647,21.733,21.8271,141856.0
2016-12-08 15:00:00,23.21,23.22,23.15,23.17,67708.0,21.8271,21.8365,21.7706,21.7894,67708.0
2016-12-08 15:30:00,23.15,23.22,23.11,23.13,179624.0,21.7706,21.8365,21.733,21.7518,179624.0
2016-12-09 09:30:00,23.24,23.29,23.2,23.27,179884.0,21.8553,21.9023,21.8176,21.8835,179884.0
2016-12-09 10:00:00,23.27,23.29,23.21,23.27,107500.0,21.8835,21.9023,21.8271,21.8835,107500.0
2016-12-09 10:30:00,23.29,23.36,23.29,23.34,132812.0,21.9023,21.9681,21.9023,21.9493,132812.0
2016-12-09 11:00:00,23.35,23.38,23.3,23.32,92148.0,21.9587,21.9869,21.9117,21.9305,92148.0
2016-12-09 11:30:00,23.35,23.4,23.34,23.35,91796.0,21.9587,22.0057,21.9493,21.9587,91796.0
2016-12-09 12:00:00,23.36,23.36,23.33,23.35,55064.0,21.9681,21.9681,21.9399,21.9587,55064.0
2016-12-09 12:30:00,23.37,23.44,23.37,23.41,99424.0,21.9775,22.0433,21.9775,22.0151,99424.0
2016-12-09 13:00:00,23.41,23.42,23.38,23.41,40940.0,22.0151,22.0245,21.9869,22.0151,40940.0
2016-12-09 13:30:00,23.41,23.44,23.39,23.42,44000.0,22.0151,22.0433,21.9963,22.0245,44000.0
2016-12-09 14:00:00,23.45,23.48,23.45,23.45,48732.0,22.0528,22.081,22.0528,22.0528,48732.0
2016-12-09 14:30:00,23.44,23.49,23.44,23.48,30820.0,22.0433,22.0904,22.0433,22.081,30820.0
2016-12-09 15:00:00,23.49,23.64,23.48,23.63,127624.0,22.0904,22.2314,22.081,22.222,127624.0
2016-12-09 15:30:00,23.63,23.67,23.6,23.67,206912.0,22.222,22.2596,22.1938,22.2596,206912.0
2016-12-12 09:30:00,23.75,23.86,23.66,23.85,425248.0,22.3349,22.4383,22.2502,22.4289,425248.0
2016-12-12 10:00:00,23.85,23.91,23.72,23.73,293416.0,22.4289,22.4853,22.3067,22.3161,293416.0
2016-12-12 10:30:00,23.72,23.81,23.72,23.78,153520.0,22.3067,22.3913,22.3067,22.3631,153520.0
2016-12-12 11:00:00,23.8,23.83,23.75,23.81,53728.0,22.3819,22.4101,22.3349,22.3913,53728.0
2016-12-12 11:30:00,23.81,23.84,23.75,23.77,82220.0,22.3913,22.4195,22.3349,22.3537,82220.0
2016-12-12 12:00:00,23.77,23.77,23.67,23.68,123140.0,22.3537,22.3537,22.2596,22.269,123140.0
2016-12-12 12:30:00,23.69,23.76,23.68,23.71,80336.0,22.2785,22.3443,22.269,22.2973,80336.0
2016-12-12 13:00:00,23.72,23.75,23.71,23.73,18028.0,22.3067,22.3349,22.2973,22.3161,18028.0
2016-12-12 13:30:00,23.73,23.73,23.69,23.71,24340.0,22.3161,22.3161,22.2785,22.2973,24340.0
2016-12-12 14:00:00,23.72,23.78,23.72,23.75,78600.0,22.3067,22.3631,22.3067,22.3349,78600.0
2016-12-12 14:30:00,23.75,23.76,23.71,23.72,58132.0,22.3349,22.3443,22.2973,22.3067,58132.0
2016-12-12 15:00:00,23.74,23.8,23.72,23.77,135308.0,22.3255,22.3819,22.3067,22.3537,135308.0
2016-12-12 15:30:00,23.76,23.82,23.72,23.78,109088.0,22.3443,22.4007,22.3067,22.3631,109088.0
2016-12-13 09:30:00,24.13,24.23,24.06,24.15,527080.0,22.6922,22.7863,22.6264,22.711,527080.0
2016-12-13 10:00:00,24.15,24.2,24.08,24.08,220720.0,22.711,22.7581,22.6452,22.6452,220720.0
2016-12-13 10:30:00,24.07,24.11,24.0,24.1,152300.0,22.6358,22.6734,22.57,22.664,152300.0
2016-12-13 11:00:00,24.1,24.15,24.03,24.13,86164.0,22.664,22.711,22.5982,22.6922,86164.0
2016-12-13 11:30:00,24.11,24.18,24.1,24.17,67064.0,22.6734,22.7393,22.664,22.7299,67064.0
2016-12-13 12:00:00,24.17,24.25,24.17,24.18,152656.0,22.7299,22.8051,22.7299,22.7393,152656.0
2016-12-13 12:30:00,24.2,24.22,24.17,24.2,131020.0,22.7581,22.7769,22.7299,22.7581,131020.0
2016-12-13 13:00:00,24.2,24.38,24.2,24.38,191884.0,22.7581,22.9273,22.7581,22.9273,191884.0
2016-12-13 13:30:00,24.38,24.38,24.29,24.31,254324.0,22.9273,22.9273,22.8427,22.8615,254324.0
2016-12-13 14:00:00,24.31,24.31,24.22,24.23,128476.0,22.8615,22.8615,22.7769,22.7863,128476.0
2016-12-13 14:30:00,24.21,24.29,24.21,24.24,122916.0,22.7675,22.8427,22.7675,22.7957,122916.0
2016-12-13 15:00:00,24.25,24.27,24.23,24.25,38084.0,22.8051,22.8239,22.7863,22.8051,38084.0
2016-12-13 15:30:00,24.25,24.29,24.19,24.22,163900.0,22.8051,22.8427,22.7487,22.7769,163900.0
2016-12-14 09:30:00,24.09,24.23,24.06,24.12,169472.0,22.6546,22.7863,22.6264,22.6828,169472.0
2016-12-14 10:00:00,24.11,24.16,24.05,24.14,105876.0,22.6734,22.7204,22.617,22.7016,105876.0
2016-12-14 10:30:00,24.14,24.17,24.07,24.11,122832.0,22.7016,22.7299,22.6358,22.6734,122832.0
2016-12-14 11:00:00,24.11,24.18,24.08,24.17,44756.0,22.6734,22.7393,22.6452,22.7299,44756.0
2016-12-14 11:30:00,24.16,24.16,24.08,24.1,42640.0,22.7204,22.7204,22.6452,22.664,42640.0
2016-12-14 12:00:00,24.12,24.18,24.12,24.18,27552.0,22.6828,22.7393,22.6828,22.7393,27552.0
2016-12-14 12:30:00,24.2,24.23,24.18,24.22,43160.0,22.7581,22.7863,22.7393,22.7769,43160.0
2016-12-14 13:00:00,24.23,24.27,24.2,24.25,52988.0,22.7863,22.8239,22.7581,22.8051,52988.0
2016-12-14 13:30:00,24.26,24.28,24.22,24.27,132152.0,22.8145,22.8333,22.7769,22.8239,132152.0
2016-12-14 14:00:00,24.22,24.44,23.88,23.88,491836.0,22.7769,22.9838,22.4571,22.4571,491836.0
2016-12-14 14:30:00,23.89,24.13,23.85,23.86,308656.0,22.4665,22.6922,22.4289,22.4383,308656.0
2016-12-14 15:00:00,23.87,23.98,23.63,23.81,472568.0,22.4477,22.5512,22.222,22.3913,472568.0
2016-12-14 15:30:00,23.81,24.09,23.69,23.78,295996.0,22.3913,22.6546,22.2785,22.3631,295996.0
2016-12-15 09:30:00,23.93,24.16,23.89,24.15,316736.0,22.5042,22.7204,22.4665,22.711,316736.0
2016-12-15 10:00:00,24.15,24.26,24.11,24.14,289952.0,22.711,22.8145,22.6734,22.7016,289952.0
2016-12-15 10:30:00,24.14,24.25,24.14,24.21,291724.0,22.7016,22.8051,22.7016,22.7675,291724.0
2016-12-15 11:00:00,24.23,24.36,24.22,24.28,195088.0,22.7863,22.9085,22.7769,22.8333,195088.0
2016-12-15 11:30:00,24.28,24.33,24.23,24.25,168856.0,22.8333,22.8803,22.7863,22.8051,168856.0
2016-12-15 12:00:00,24.25,24.28,24.2,24.24,89200.0,22.8051,22.8333,22.7581,22.7957,89200.0
2016-12-15 12:30:00,24.22,24.23,24.14,24.17,105344.0,22.7769,22.7863,22.7016,22.7299,105344.0
2016-12-15 13:00:00,24.18,24.24,24.18,24.2,36380.0,22.7393,22.7957,22.7393,22.7581,36380.0
2016-12-15 13:30:00,24.2,24.21,23.93,24.0,123704.0,22.7581,22.7675,22.5042,22.57,123704.0
2016-12-15 14:00:00,23.98,24.05,23.95,24.05,72380.0,22.5512,22.617,22.523,22.617,72380.0
2016-12-15 14:30:00,24.07,24.1,24.03,24.04,87156.0,22.6358,22.664,22.5982,22.6076,87156.0
2016-12-15 15:00:00,24.03,24.08,23.99,24.0,89172.0,22.5982,22.6452,22.5606,22.57,89172.0
2016-12-15 15:30:00,24.03,24.08,23.98,24.0,172148.0,22.5982,22.6452,22.5512,22.57,172148.0
2016-12-16 09:30:00,24.18,24.21,24.08,24.18,300568.0,22.7393,22.7675,22.6452,22.7393,300568.0
2016-12-16 10:00:00,24.18,24.21,24.12,24.2,71636.0,22.7393,22.7675,22.6828,22.7581,71636.0
2016-12-16 10:30:00,24.22,24.26,24.13,24.23,65148.0,22.7769,22.8145,22.6922,22.7863,65148.0
2016-12-16 11:00:00,24.21,24.21,23.99,24.0,128532.0,22.7675,22.7675,22.5606,22.57,128532.0
2016-12-16 11:30:00,24.0,24.12,23.99,24.12,42200.0,22.57,22.6828,22.5606,22.6828,42200.0
2016-12-16 12:00:00,24.12,24.12,24.02,24.07,53044.0,22.6828,22.6828,22.5888,22.6358,53044.0
2016-12-16 12:30:00,24.03,24.05,23.94,23.99,74484.0,22.5982,22.617,22.5136,22.5606,74484.0
2016-12-16 13:00:00,23.99,23.99,23.89,23.91,113428.0,22.5606,22.5606,22.4665,22.4853,113428.0
2016-12-16 13:30:00,23.92,23.97,23.91,23.95,83096.0,22.4947,22.5418,22.4853,22.523,83096.0
2016-12-16 14:00:00,23.94,24.01,23.91,23.95,100304.0,22.5136,22.5794,22.4853,22.523,100304.0
2016-12-16 14:30:00,23.94,24.03,23.94,23.99,25988.0,22.5136,22.5982,22.5136,22.5606,25988.0
2016-12-16 15:00:00,23.99,24.0,23.91,23.97,72204.0,22.5606,22.57,22.4853,22.5418,72204.0
2016-12-16 15:30:00,23.99,24.01,23.9,23.97,144124.0,22.5606,22.5794,22.4759,22.5418,144124.0
2016-12-19 09:30:00,24.04,24.17,23.98,24.1,205160.0,22.6076,22.7299,22.5512,22.664,205160.0
2016-12-19 10:00:00,24.09,24.16,24.08,24.14,78528.0,22.6546,22.7204,22.6452,22.7016,78528.0
2016-12-19 10:30:00,24.16,24.24,24.16,24.2,134020.0,22.7204,22.7957,22.7204,22.7581,134020.0
2016-12-19 11:00:00,24.2,24.22,24.09,24.11,105420.0,22.7581,22.7769,22.6546,22.6734,105420.0
2016-12-19 11:30:00,24.11,24.13,24.0,24.0,87460.0,22.6734,22.6922,22.57,22.57,87460.0
2016-12-19 12:00:00,24.0,24.11,24.0,24.08,64692.0,22.57,22.6734,22.57,22.6452,64692.0
2016-12-19 12:30:00,24.09,24.11,24.07,24.11,46676.0,22.6546,22.6734,22.6358,22.6734,46676.0
2016-12-19 13:00:00,24.11,24.11,24.06,24.11,27028.0,22.6734,22.6734,22.6264,22.6734,27028.0
2016-12-19 13:30:00,24.13,24.16,24.07,24.16,47420.0,22.6922,22.7204,22.6358,22.7204,47420.0
2016-12-19 14:00:00,24.16,24.19,24.16,24.18,41172.0,22.7204,22.7487,22.7204,22.7393,41172.0
2016-12-19 14:30:00,24.17,24.18,24.11,24.11,61608.0,22.7299,22.7393,22.6734,22.6734,61608.0
2016-12-19 15:00:00,24.1,24.11,24.02,24.08,54096.0,22.664,22.6734,22.5888,22.6452,54096.0
2016-12-19 15:30:00,24.09,24.13,24.07,24.12,101292.0,22.6546,22.6922,22.6358,22.6828,101292.0
2016-12-20 09:30:00,24.33,24.49,24.29,24.47,321224.0,22.8803,23.0308,22.8427,23.012,321224.0
2016-12-20 10:00:00,24.47,24.47,24.39,24.42,103780.0,23.012,23.012,22.9367,22.965,103780.0
2016-12-20 10:30:00,24.42,24.46,24.4,24.45,120628.0,22.965,23.0026,22.9461,22.9932,120628.0
2016-12-20 11:00:00,24.45,24.45,24.41,24.42,102240.0,22.9932,22.9932,22.9556,22.965,102240.0
2016-12-20 11:30:00,24.42,24.42,24.3,24.33,98880.0,22.965,22.965,22.8521,22.8803,98880.0
2016-12-20 12:00:00,24.35,24.38,24.32,24.38,38332.0,22.8991,22.9273,22.8709,22.9273,38332.0
2016-12-20 12:30:00,24.36,24.41,24.36,24.41,30384.0,22.9085,22.9556,22.9085,22.9556,30384.0
2016-12-20 13:00:00,24.41,24.47,24.41,24.47,46992.0,22.9556,23.012,22.9556,23.012,46992.0
2016-12-20 13:30:00,24.46,24.47,24.42,24.44,121240.0,23.0026,23.012,22.965,22.9838,121240.0
2016-12-20 14:00:00,24.45,24.45,24.4,24.4,454544.0,22.9932,22.9932,22.9461,22.9461,454544.0
2016-12-20 14:30:00,24.37,24.38,24.32,24.33,46492.0,22.9179,22.9273,22.8709,22.8803,46492.0
2016-12-20 15:00:00,24.35,24.39,24.33,24.39,28392.0,22.8991,22.9367,22.8803,22.9367,28392.0
2016-12-20 15:30:00,24.4,24.44,24.37,24.44,108828.0,22.9461,22.9838,22.9179,22.9838,108828.0
2016-12-21 09:30:00,24.44,24.48,24.36,24.38,174680.0,22.9886,23.0262,22.9133,22.9321,174680.0
2016-12-21 10:00:00,24.37,24.41,24.35,24.38,74104.0,22.9227,22.9603,22.9039,22.9321,74104.0
2016-12-21 10:30:00,24.38,24.4,24.35,24.35,101492.0,22.9321,22.9509,22.9039,22.9039,101492.0
2016-12-21 11:00:00,24.35,24.4,24.35,24.39,74680.0,22.9039,22.9509,22.9039,22.9415,74680.0
2016-12-21 11:30:00,24.39,24.4,24.36,24.36,35840.0,22.9415,22.9509,22.9133,22.9133,35840.0
2016-12-21 12:00:00,24.37,24.39,24.36,24.38,13264.0,22.9227,22.9415,22.9133,22.9321,13264.0
2016-12-21 12:30:00,24.38,24.4,24.37,24.39,68372.0,22.9321,22.9509,22.9227,22.9415,68372.0
2016-12-21 13:00:00,24.38,24.39,24.35,24.35,90920.0,22.9321,22.9415,22.9039,22.9039,90920.0
2016-12-21 13:30:00,24.36,24.37,24.35,24.35,36104.0,22.9133,22.9227,22.9039,22.9039,36104.0
2016-12-21 14:00:00,24.37,24.41,24.37,24.4,35600.0,22.9227,22.9603,22.9227,22.9509,35600.0
2016-12-21 14:30:00,24.37,24.41,24.37,24.41,48400.0,22.9227,22.9603,22.9227,22.9603,48400.0
2016-12-21 15:00:00,24.41,24.41,24.35,24.37,28116.0,22.9603,22.9603,22.9039,22.9227,28116.0
2016-12-21 15:30:00,24.36,24.39,24.31,24.32,145584.0,22.9133,22.9415,22.8663,22.8757,145584.0
2016-12-22 09:30:00,24.32,24.32,24.16,24.22,168836.0,22.8757,22.8757,22.7252,22.7816,168836.0
2016-12-22 10:00:00,24.24,24.27,24.19,24.24,59840.0,22.8004,22.8287,22.7534,22.8004,59840.0
2016-12-22 10:30:00,24.25,24.26,24.19,24.19,142000.0,22.8098,22.8192,22.7534,22.7534,142000.0
2016-12-22 11:00:00,24.19,24.22,24.15,24.15,66764.0,22.7534,22.7816,22.7158,22.7158,66764.0
2016-12-22 11:30:00,24.16,24.17,24.1,24.12,85032.0,22.7252,22.7346,22.6688,22.6876,85032.0
2016-12-22 12:00:00,24.13,24.15,24.12,24.15,70808.0,22.697,22.7158,22.6876,22.7158,70808.0
2016-12-22 12:30:00,24.16,24.22,24.16,24.2,113084.0,22.7252,22.7816,22.7252,22.7628,113084.0
2016-12-22 13:00:00,24.19,24.21,24.18,24.2,11020.0,22.7534,22.7722,22.744,22.7628,11020.0
2016-12-22 13:30:00,24.19,24.27,24.17,24.24,154520.0,22.7534,22.8287,22.7346,22.8004,154520.0
2016-12-22 14:00:00,24.24,24.27,24.23,24.25,78888.0,22.8004,22.8287,22.791,22.8098,78888.0
2016-12-22 14:30:00,24.23,24.23,24.2,24.22,109708.0,22.791,22.791,22.7628,22.7816,109708.0
2016-12-22 15:00:00,24.22,24.22,24.13,24.19,34048.0,22.7816,22.7816,22.697,22.7534,34048.0
2016-12-22 15:30:00,24.17,24.25,24.16,24.24,259780.0,22.7346,22.8098,22.7252,22.8004,259780.0
2016-12-23 09:30:00,24.18,24.24,24.17,24.23,182024.0,22.744,22.8004,22.7346,22.791,182024.0
2016-12-23 10:00:00,24.23,24.25,24.19,24.19,72860.0,22.791,22.8098,22.7534,22.7534,72860.0
2016-12-23 10:30:00,24.21,24.22,24.18,24.19,37720.0,22.7722,22.7816,22.744,22.7534,37720.0
2016-12-23 11:00:00,24.18,24.2,24.15,24.2,46620.0,22.744,22.7628,22.7158,22.7628,46620.0
2016-12-23 11:30:00,24.19,24.2,24.18,24.18,38620.0,22.7534,22.7628,22.744,22.744,38620.0
2016-12-23 12:00:00,24.18,24.2,24.18,24.19,32312.0,22.744,22.7628,22.744,22.7534,32312.0
2016-12-23 12:30:00,24.19,24.2,24.18,24.18,16760.0,22.7534,22.7628,22.744,22.744,16760.0
2016-12-23 13:00:00,24.18,24.19,24.18,24.19,3200.0,22.744,22.7534,22.744,22.7534,3200.0
2016-12-23 13:30:00,24.21,24.22,24.21,24.21,24020.0,22.7722,22.7816,22.7722,22.7722,24020.0
2016-12-23 14:00:00,24.22,24.23,24.21,24.21,8828.0,22.7816,22.791,22.7722,22.7722,8828.0
2016-12-23 14:30:00,24.21,24.23,24.21,24.21,14836.0,22.7722,22.791,22.7722,22.7722,14836.0
2016-12-23 15:00:00,24.22,24.23,24.2,24.2,19096.0,22.7816,22.791,22.7628,22.7628,19096.0
2016-12-23 15:30:00,24.2,24.26,24.2,24.26,98816.0,22.7628,22.8192,22.7628,22.8192,98816.0
2016-12-27 09:30:00,24.33,24.44,24.31,24.42,395416.0,22.8851,22.9886,22.8663,22.9697,395416.0
2016-12-27 10:00:00,24.42,24.43,24.4,24.42,112264.0,22.9697,22.9792,22.9509,22.9697,112264.0
2016-12-27 10:30:00,24.42,24.42,24.39,24.4,84648.0,22.9697,22.9697,22.9415,22.9509,84648.0
2016-12-27 11:00:00,24.41,24.41,24.36,24.36,23768.0,22.9603,22.9603,22.9133,22.9133,23768.0
2016-12-27 11:30:00,24.38,24.38,24.35,24.35,19488.0,22.9321,22.9321,22.9039,22.9039,19488.0
2016-12-27 12:00:00,24.34,24.35,24.32,24.33,31344.0,22.8945,22.9039,22.8757,22.8851,31344.0
2016-12-27 12:30:00,24.36,24.36,24.36,24.36,2400.0,22.9133,22.9133,22.9133,22.9133,2400.0
2016-12-27 13:00:00,24.37,24.39,24.37,24.37,8000.0,22.9227,22.9415,22.9227,22.9227,8000.0
2016-12-27 13:30:00,24.38,24.39,24.36,24.37,15920.0,22.9321,22.9415,22.9133,22.9227,15920.0
2016-12-27 14:00:00,24.38,24.39,24.36,24.39,10400.0,22.9321,22.9415,22.9133,22.9415,10400.0
2016-12-27 14:30:00,24.38,24.38,24.35,24.35,15120.0,22.9321,22.9321,22.9039,22.9039,15120.0
2016-12-27 15:00:00,24.35,24.38,24.34,24.35,32928.0,22.9039,22.9321,22.8945,22.9039,32928.0
2016-12-27 15:30:00,24.35,24.35,24.29,24.32,185744.0,22.9039,22.9039,22.8475,22.8757,185744.0
2016-12-28 09:30:00,24.4,24.45,24.23,24.24,176788.0,22.9509,22.998,22.791,22.8004,176788.0
2016-12-28 10:00:00,24.23,24.27,24.19,24.25,87760.0,22.791,22.8287,22.7534,22.8098,87760.0
2016-12-28 10:30:00,24.25,24.25,24.2,24.23,41280.0,22.8098,22.8098,22.7628,22.791,41280.0
2016-12-28 11:00:00,24.23,24.31,24.23,24.31,48152.0,22.791,22.8663,22.791,22.8663,48152.0
2016-12-28 11:30:00,24.3,24.3,24.23,24.24,49120.0,22.8569,22.8569,22.791,22.8004,49120.0
2016-12-28 12:00:00,24.22,24.22,24.08,24.12,107548.0,22.7816,22.7816,22.6499,22.6876,107548.0
2016-12-28 12:30:00,24.11,24.11,23.99,24.05,123320.0,22.6782,22.6782,22.5653,22.6217,123320.0
2016-12-28 13:00:00,24.04,24.07,24.01,24.06,107800.0,22.6123,22.6405,22.5841,22.6311,107800.0
2016-12-28 13:30:00,24.05,24.05,23.99,23.99,50960.0,22.6217,22.6217,22.5653,22.5653,50960.0
2016-12-28 14:00:00,24.02,24.02,23.9,23.94,81224.0,22.5935,22.5935,22.4806,22.5183,81224.0
2016-12-28 14:30:00,23.97,23.99,23.9,23.97,20192.0,22.5465,22.5653,22.4806,22.5465,20192.0
2016-12-28 15:00:00,23.96,23.98,23.93,23.95,849552.0,22.5371,22.5559,22.5088,22.5277,849552.0
2016-12-28 15:30:00,23.95,23.95,23.88,23.92,490824.0,22.5277,22.5277,22.4618,22.4994,490824.0
2016-12-29 09:30:00,23.89,24.06,23.88,23.96,86428.0,22.4712,22.6311,22.4618,22.5371,86428.0
2016-12-29 10:00:00,23.96,24.03,23.95,24.0,41276.0,22.5371,22.6029,22.5277,22.5747,41276.0
2016-12-29 10:30:00,24.0,24.02,23.86,23.88,32356.0,22.5747,22.5935,22.443,22.4618,32356.0
2016-12-29 11:00:00,23.88,23.91,23.86,23.89,35376.0,22.4618,22.49,22.443,22.4712,35376.0
2016-12-29 11:30:00,23.9,23.9,23.82,23.85,42780.0,22.4806,22.4806,22.4054,22.4336,42780.0
2016-12-29 12:00:00,23.83,23.83,23.74,23.83,130044.0,22.4148,22.4148,22.3301,22.4148,130044.0
2016-12-29 12:30:00,23.82,23.88,23.82,23.83,90484.0,22.4054,22.4618,22.4054,22.4148,90484.0
2016-12-29 13:00:00,23.81,23.84,23.81,23.83,7300.0,22.396,22.4242,22.396,22.4148,7300.0
2016-12-29 13:30:00,23.84,23.84,23.79,23.84,60724.0,22.4242,22.4242,22.3772,22.4242,60724.0
2016-12-29 14:00:00,23.86,23.93,23.86,23.87,63964.0,22.443,22.5088,22.443,22.4524,63964.0
2016-12-29 14:30:00,23.88,23.88,23.84,23.87,39184.0,22.4618,22.4618,22.4242,22.4524,39184.0
2016-12-29 15:00:00,23.89,23.9,23.86,23.87,15020.0,22.4712,22.4806,22.443,22.4524,15020.0
2016-12-29 15:30:00,23.85,23.88,23.83,23.85,93640.0,22.4336,22.4618,22.4148,22.4336,93640.0
2016-12-30 09:30:00,23.93,23.97,23.75,23.77,156716.0,22.5088,22.5465,22.3395,22.3583,156716.0
2016-12-30 10:00:00,23.74,23.78,23.73,23.73,85892.0,22.3301,22.3678,22.3207,22.3207,85892.0
2016-12-30 10:30:00,23.73,23.79,23.73,23.78,28404.0,22.3207,22.3772,22.3207,22.3678,28404.0
2016-12-30 11:00:00,23.77,23.83,23.73,23.81,45292.0,22.3583,22.4148,22.3207,22.396,45292.0
2016-12-30 11:30:00,23.8,23.87,23.8,23.83,37996.0,22.3866,22.4524,22.3866,22.4148,37996.0
2016-12-30 12:00:00,23.82,23.83,23.78,23.79,43796.0,22.4054,22.4148,22.3678,22.3772,43796.0
2016-12-30 12:30:00,23.79,23.79,23.71,23.73,66100.0,22.3772,22.3772,22.3019,22.3207,66100.0
2016-12-30 13:00:00,23.74,23.77,23.71,23.77,22808.0,22.3301,22.3583,22.3019,22.3583,22808.0
2016-12-30 13:30:00,23.75,23.78,23.7,23.7,32828.0,22.3395,22.3678,22.2925,22.2925,32828.0
2016-12-30 14:00:00,23.7,23.71,23.63,23.63,44464.0,22.2925,22.3019,22.2267,22.2267,44464.0
2016-12-30 14:30:00,23.63,23.66,23.48,23.53,215380.0,22.2267,22.2549,22.0856,22.1326,215380.0
2016-12-30 15:00:00,23.53,23.65,23.51,23.65,74284.0,22.1326,22.2455,22.1138,22.2455,74284.0
2016-12-30 15:30:00,23.65,23.71,23.52,23.68,222100.0,22.2455,22.3019,22.1232,22.2737,222100.0
2017-01-03 09:30:00,24.19,24.26,24.08,24.11,295272.0,22.7534,22.8192,22.6499,22.6782,295272.0
2017-01-03 10:00:00,24.11,24.26,24.09,24.23,96288.0,22.6782,22.8192,22.6593,22.791,96288.0
2017-01-03 10:30:00,24.19,24.22,23.91,23.91,109768.0,22.7534,22.7816,22.49,22.49,109768.0
2017-01-03 11:00:00,23.91,23.93,23.84,23.84,84980.0,22.49,22.5088,22.4242,22.4242,84980.0
2017-01-03 11:30:00,23.85,23.88,23.7,23.78,44172.0,22.4336,22.4618,22.2925,22.3678,44172.0
2017-01-03 12:00:00,23.81,23.83,23.76,23.79,41860.0,22.396,22.4148,22.3489,22.3772,41860.0
2017-01-03 12:30:00,23.75,23.77,23.69,23.75,29628.0,22.3395,22.3583,22.2831,22.3395,29628.0
2017-01-03 13:00:00,23.75,23.8,23.7,23.78,10852.0,22.3395,22.3866,22.2925,22.3678,10852.0
2017-01-03 13:30:00,23.77,23.77,23.72,23.74,38956.0,22.3583,22.3583,22.3113,22.3301,38956.0
2017-01-03 14:00:00,23.75,23.79,23.75,23.75,31240.0,22.3395,22.3772,22.3395,22.3395,31240.0
2017-01-03 14:30:00,23.75,23.8,23.73,23.8,13916.0,22.3395,22.3866,22.3207,22.3866,13916.0
2017-01-03 15:00:00,23.81,23.88,23.8,23.83,96360.0,22.396,22.4618,22.3866,22.4148,96360.0
2017-01-03 15:30:00,23.81,24.02,23.8,24.01,107432.0,22.396,22.5935,22.3866,22.5841,107432.0
2017-01-04 09:30:00,24.17,24.33,24.13,24.19,252152.0,22.7346,22.8851,22.697,22.7534,252152.0
2017-01-04 10:00:00,24.23,24.24,24.08,24.08,91712.0,22.791,22.8004,22.6499,22.6499,91712.0
2017-01-04 10:30:00,24.1,24.2,24.09,24.18,68052.0,22.6688,22.7628,22.6593,22.744,68052.0
2017-01-04 11:00:00,24.2,24.22,24.17,24.21,37008.0,22.7628,22.7816,22.7346,22.7722,37008.0
2017-01-04 11:30:00,24.22,24.27,24.21,24.24,39204.0,22.7816,22.8287,22.7722,22.8004,39204.0
2017-01-04 12:00:00,24.25,24.29,24.24,24.26,63140.0,22.8098,22.8475,22.8004,22.8192,63140.0
2017-01-04 12:30:00,24.25,24.28,24.24,24.28,19148.0,22.8098,22.8381,22.8004,22.8381,19148.0
2017-01-04 13:00:00,24.27,24.28,24.24,24.25,19780.0,22.8287,22.8381,22.8004,22.8098,19780.0
2017-01-04 13:30:00,24.25,24.26,24.25,24.25,5600.0,22.8098,22.8192,22.8098,22.8098,5600.0
2017-01-04 14:00:00,24.25,24.34,24.24,24.3,116516.0,22.8098,22.8945,22.8004,22.8569,116516.0
2017-01-04 14:30:00,24.31,24.34,24.27,24.28,43460.0,22.8663,22.8945,22.8287,22.8381,43460.0
2017-01-04 15:00:00,24.33,24.33,24.28,24.31,32152.0,22.8851,22.8851,22.8381,22.8663,32152.0
2017-01-04 15:30:00,24.31,24.36,24.26,24.29,127972.0,22.8663,22.9133,22.8192,22.8475,127972.0
2017-01-05 09:30:00,24.25,24.32,24.17,24.31,177920.0,22.8098,22.8757,22.7346,22.8663,177920.0
2017-01-05 10:00:00,24.3,24.31,24.24,24.29,131956.0,22.8569,22.8663,22.8004,22.8475,131956.0
2017-01-05 10:30:00,24.29,24.3,24.17,24.22,143440.0,22.8475,22.8569,22.7346,22.7816,143440.0
2017-01-05 11:00:00,24.21,24.21,23.97,24.03,167432.0,22.7722,22.7722,22.5465,22.6029,167432.0
2017-01-05 11:30:00,24.02,24.02,23.82,23.91,215856.0,22.5935,22.5935,22.4054,22.49,215856.0
2017-01-05 12:00:00,23.93,24.0,23.86,23.99,198704.0,22.5088,22.5747,22.443,22.5653,198704.0
2017-01-05 12:30:00,23.99,24.03,23.96,24.02,64736.0,22.5653,22.6029,22.5371,22.5935,64736.0
2017-01-05 13:00:00,24.0,24.06,24.0,24.03,65220.0,22.5747,22.6311,22.5747,22.6029,65220.0
2017-01-05 13:30:00,24.01,24.05,24.0,24.03,19740.0,22.5841,22.6217,22.5747,22.6029,19740.0
2017-01-05 14:00:00,24.04,24.13,24.04,24.11,84000.0,22.6123,22.697,22.6123,22.6782,84000.0
2017-01-05 14:30:00,24.11,24.11,24.05,24.06,28732.0,22.6782,22.6782,22.6217,22.6311,28732.0
2017-01-05 15:00:00,24.06,24.14,24.06,24.14,51744.0,22.6311,22.7064,22.6311,22.7064,51744.0
2017-01-05 15:30:00,24.13,24.17,24.11,24.14,141252.0,22.697,22.7346,22.6782,22.7064,141252.0
2017-01-06 09:30:00,24.14,24.17,23.93,24.08,174956.0,22.7064,22.7346,22.5088,22.6499,174956.0
2017-01-06 10:00:00,24.08,24.2,24.08,24.17,173496.0,22.6499,22.7628,22.6499,22.7346,173496.0
2017-01-06 10:30:00,24.14,24.22,24.07,24.19,85720.0,22.7064,22.7816,22.6405,22.7534,85720.0
2017-01-06 11:00:00,24.2,24.31,24.18,24.31,111260.0,22.7628,22.8663,22.744,22.8663,111260.0
2017-01-06 11:30:00,24.34,24.44,24.3,24.4,161292.0,22.8945,22.9886,22.8569,22.9509,161292.0
2017-01-06 12:00:00,24.38,24.45,24.37,24.43,56992.0,22.9321,22.998,22.9227,22.9792,56992.0
2017-01-06 12:30:00,24.44,24.52,24.44,24.5,316868.0,22.9886,23.0638,22.9886,23.045,316868.0
2017-01-06 13:00:00,24.5,24.51,24.42,24.42,70200.0,23.045,23.0544,22.9697,22.9697,70200.0
2017-01-06 13:30:00,24.42,24.51,24.42,24.47,63712.0,22.9697,23.0544,22.9697,23.0168,63712.0
2017-01-06 14:00:00,24.47,24.52,24.44,24.44,37312.0,23.0168,23.0638,22.9886,22.9886,37312.0
2017-01-06 14:30:00,24.45,24.48,24.43,24.46,33680.0,22.998,23.0262,22.9792,23.0074,33680.0
2017-01-06 15:00:00,24.45,24.49,24.43,24.43,36600.0,22.998,23.0356,22.9792,22.9792,36600.0
2017-01-06 15:30:00,24.45,24.5,24.39,24.4,155208.0,22.998,23.045,22.9415,22.9509,155208.0
2017-01-09 09:30:00,24.25,24.25,24.13,24.19,176804.0,22.8098,22.8098,22.697,22.7534,176804.0
2017-01-09 10:00:00,24.21,24.21,24.15,24.18,103308.0,22.7722,22.7722,22.7158,22.744,103308.0
2017-01-09 10:30:00,24.19,24.29,24.18,24.29,71856.0,22.7534,22.8475,22.744,22.8475,71856.0
2017-01-09 11:00:00,24.28,24.32,24.26,24.28,53452.0,22.8381,22.8757,22.8192,22.8381,53452.0
2017-01-09 11:30:00,24.27,24.28,24.22,24.23,50836.0,22.8287,22.8381,22.7816,22.791,50836.0
2017-01-09 12:00:00,24.22,24.24,24.19,24.19,70180.0,22.7816,22.8004,22.7534,22.7534,70180.0
2017-01-09 12:30:00,24.22,24.25,24.2,24.24,27740.0,22.7816,22.8098,22.7628,22.8004,27740.0
2017-01-09 13:00:00,24.25,24.25,24.18,24.18,46472.0,22.8098,22.8098,22.744,22.744,46472.0
2017-01-09 13:30:00,24.19,24.22,24.17,24.21,28712.0,22.7534,22.7816,22.7346,22.7722,28712.0
2017-01-09 14:00:00,24.22,24.22,24.14,24.17,96088.0,22.7816,22.7816,22.7064,22.7346,96088.0
2017-01-09 14:30:00,24.15,24.18,24.14,24.17,67800.0,22.7158,22.744,22.7064,22.7346,67800.0
2017-01-09 15:00:00,24.19,24.22,24.17,24.22,48908.0,22.7534,22.7816,22.7346,22.7816,48908.0
2017-01-09 15:30:00,24.23,24.23,24.13,24.14,39140.0,22.791,22.791,22.697,22.7064,39140.0
2017-01-10 09:30:00,24.11,24.11,23.95,24.01,166084.0,22.6782,22.6782,22.5277,22.5841,166084.0
2017-01-10 10:00:00,24.01,24.1,24.01,24.07,60660.0,22.5841,22.6688,22.5841,22.6405,60660.0
2017-01-10 10:30:00,24.1,24.2,24.1,24.18,70608.0,22.6688,22.7628,22.6688,22.744,70608.0
2017-01-10 11:00:00,24.18,24.33,24.18,24.27,268584.0,22.744,22.8851,22.744,22.8287,268584.0
2017-01-10 11:30:00,24.28,24.29,24.25,24.29,85280.0,22.8381,22.8475,22.8098,22.8475,85280.0
2017-01-10 12:00:00,24.28,24.36,24.28,24.34,38920.0,22.8381,22.9133,22.8381,22.8945,38920.0
2017-01-10 12:30:00,24.34,24.35,24.27,24.27,47764.0,22.8945,22.9039,22.8287,22.8287,47764.0
2017-01-10 13:00:00,24.29,24.29,24.24,24.25,33600.0,22.8475,22.8475,22.8004,22.8098,33600.0
2017-01-10 13:30:00,24.23,24.23,24.06,24.06,48556.0,22.791,22.791,22.6311,22.6311,48556.0
2017-01-10 14:00:00,24.05,24.06,23.99,24.05,65956.0,22.6217,22.6311,22.5653,22.6217,65956.0
2017-01-10 14:30:00,24.03,24.1,24.03,24.07,88020.0,22.6029,22.6688,22.6029,22.6405,88020.0
2017-01-10 15:00:00,24.06,24.12,24.06,24.09,23840.0,22.6311,22.6876,22.6311,22.6593,23840.0
2017-01-10 15:30:00,24.1,24.16,23.99,24.0,110036.0,22.6688,22.7252,22.5653,22.5747,110036.0
2017-01-11 09:30:00,24.07,24.24,24.05,24.24,182240.0,22.6405,22.8004,22.6217,22.8004,182240.0
2017-01-11 10:00:00,24.24,24.28,24.18,24.27,77420.0,22.8004,22.8381,22.744,22.8287,77420.0
2017-01-11 10:30:00,24.25,24.38,24.24,24.28,114532.0,22.8098,22.9321,22.8004,22.8381,114532.0
2017-01-11 11:00:00,24.31,24.41,24.14,24.14,142904.0,22.8663,22.9603,22.7064,22.7064,142904.0
2017-01-11 11:30:00,24.13,24.25,23.91,24.25,501752.0,22.697,22.8098,22.49,22.8098,501752.0
2017-01-11 12:00:00,24.27,24.31,24.08,24.2,184444.0,22.8287,22.8663,22.6499,22.7628,184444.0
2017-01-11 12:30:00,24.18,24.18,23.98,24.06,91128.0,22.744,22.744,22.5559,22.6311,91128.0
2017-01-11 13:00:00,24.1,24.11,23.91,23.96,97000.0,22.6688,22.6782,22.49,22.5371,97000.0
2017-01-11 13:30:00,23.92,24.19,23.91,24.15,111160.0,22.4994,22.7534,22.49,22.7158,111160.0
2017-01-11 14:00:00,24.16,24.21,24.13,24.18,39540.0,22.7252,22.7722,22.697,22.744,39540.0
2017-01-11 14:30:00,24.23,24.25,24.18,24.19,76524.0,22.791,22.8098,22.744,22.7534,76524.0
2017-01-11 15:00:00,24.21,24.26,24.2,24.24,88800.0,22.7722,22.8192,22.7628,22.8004,88800.0
2017-01-11 15:30:00,24.24,24.32,24.23,24.32,146384.0,22.8004,22.8757,22.791,22.8757,146384.0
2017-01-12 09:30:00,24.17,24.2,23.9,23.96,349688.0,22.7346,22.7628,22.4806,22.5371,349688.0
2017-01-12 10:00:00,23.96,23.96,23.7,23.86,180004.0,22.5371,22.5371,22.2925,22.443,180004.0
2017-01-12 10:30:00,23.86,23.87,23.75,23.76,84852.0,22.443,22.4524,22.3395,22.3489,84852.0
2017-01-12 11:00:00,23.75,23.8,23.67,23.79,80964.0,22.3395,22.3866,22.2643,22.3772,80964.0
2017-01-12 11:30:00,23.79,23.79,23.72,23.74,36320.0,22.3772,22.3772,22.3113,22.3301,36320.0
2017-01-12 12:00:00,23.76,23.91,23.75,23.9,97404.0,22.3489,22.49,22.3395,22.4806,97404.0
2017-01-12 12:30:00,23.89,23.97,23.89,23.93,60976.0,22.4712,22.5465,22.4712,22.5088,60976.0
2017-01-12 13:00:00,23.97,24.02,23.93,23.98,48212.0,22.5465,22.5935,22.5088,22.5559,48212.0
2017-01-12 13:30:00,23.98,24.05,23.98,24.02,56616.0,22.5559,22.6217,22.5559,22.5935,56616.0
2017-01-12 14:00:00,24.03,24.08,24.02,24.05,72756.0,22.6029,22.6499,22.5935,22.6217,72756.0
2017-01-12 14:30:00,24.05,24.13,24.05,24.13,62660.0,22.6217,22.697,22.6217,22.697,62660.0
2017-01-12 15:00:00,24.13,24.13,24.07,24.1,114480.0,22.697,22.697,22.6405,22.6688,114480.0
2017-01-12 15:30:00,24.1,24.15,24.09,24.1,261524.0,22.6688,22.7158,22.6593,22.6688,261524.0
2017-01-13 09:30:00,24.19,24.33,24.18,24.19,199844.0,22.7534,22.8851,22.744,22.7534,199844.0
2017-01-13 10:00:00,24.21,24.25,24.15,24.15,82740.0,22.7722,22.8098,22.7158,22.7158,82740.0
2017-01-13 10:30:00,24.16,24.19,24.14,24.16,69232.0,22.7252,22.7534,22.7064,22.7252,69232.0
2017-01-13 11:00:00,24.17,24.19,24.12,24.18,71144.0,22.7346,22.7534,22.6876,22.744,71144.0
2017-01-13 11:30:00,24.18,24.21,24.14,24.18,65632.0,22.744,22.7722,22.7064,22.744,65632.0
2017-01-13 12:00:00,24.19,24.2,24.0,24.04,154692.0,22.7534,22.7628,22.5747,22.6123,154692.0
2017-01-13 12:30:00,24.05,24.08,24.04,24.07,57320.0,22.6217,22.6499,22.6123,22.6405,57320.0
2017-01-13 13:00:00,24.08,24.11,24.07,24.09,25492.0,22.6499,22.6782,22.6405,22.6593,25492.0
2017-01-13 13:30:00,24.1,24.1,24.04,24.06,75748.0,22.6688,22.6688,22.6123,22.6311,75748.0
2017-01-13 14:00:00,24.05,24.08,23.97,23.98,70632.0,22.6217,22.6499,22.5465,22.5559,70632.0
2017-01-13 14:30:00,23.97,24.08,23.97,24.07,42824.0,22.5465,22.6499,22.5465,22.6405,42824.0
2017-01-13 15:00:00,24.05,24.08,24.03,24.08,24812.0,22.6217,22.6499,22.6029,22.6499,24812.0
2017-01-13 15:30:00,24.06,24.15,24.04,24.08,194156.0,22.6311,22.7158,22.6123,22.6499,194156.0
2017-01-17 09:30:00,23.91,23.93,23.83,23.9,204220.0,22.49,22.5088,22.4148,22.4806,204220.0
2017-01-17 10:00:00,23.87,24.08,23.84,23.99,76512.0,22.4524,22.6499,22.4242,22.5653,76512.0
2017-01-17 10:30:00,24.01,24.03,23.99,24.03,79480.0,22.5841,22.6029,22.5653,22.6029,79480.0
2017-01-17 11:00:00,24.03,24.03,23.87,23.9,35880.0,22.6029,22.6029,22.4524,22.4806,35880.0
2017-01-17 11:30:00,23.92,23.98,23.91,23.96,37040.0,22.4994,22.5559,22.49,22.5371,37040.0
2017-01-17 12:00:00,23.96,23.98,23.9,23.91,64912.0,22.5371,22.5559,22.4806,22.49,64912.0
2017-01-17 12:30:00,23.95,23.95,23.9,23.9,57320.0,22.5277,22.5277,22.4806,22.4806,57320.0
2017-01-17 13:00:00,23.93,23.99,23.93,23.96,13164.0,22.5088,22.5653,22.5088,22.5371,13164.0
2017-01-17 13:30:00,23.96,23.99,23.95,23.95,28864.0,22.5371,22.5653,22.5277,22.5277,28864.0
2017-01-17 14:00:00,23.94,23.94,23.84,23.84,35336.0,22.5183,22.5183,22.4242,22.4242,35336.0
2017-01-17 14:30:00,23.82,23.83,23.7,23.73,126892.0,22.4054,22.4148,22.2925,22.3207,126892.0
2017-01-17 15:00:00,23.73,23.77,23.69,23.75,61580.0,22.3207,22.3583,22.2831,22.3395,61580.0
2017-01-17 15:30:00,23.75,23.89,23.75,23.88,189028.0,22.3395,22.4712,22.3395,22.4618,189028.0
2017-01-18 09:30:00,23.91,23.91,23.59,23.78,276700.0,22.49,22.49,22.189,22.3678,276700.0
2017-01-18 10:00:00,23.79,23.9,23.76,23.86,98152.0,22.3772,22.4806,22.3489,22.443,98152.0
2017-01-18 10:30:00,23.88,23.91,23.78,23.84,99116.0,22.4618,22.49,22.3678,22.4242,99116.0
2017-01-18 11:00:00,23.86,23.88,23.81,23.84,24168.0,22.443,22.4618,22.396,22.4242,24168.0
2017-01-18 11:30:00,23.86,23.86,23.7,23.72,43620.0,22.443,22.443,22.2925,22.3113,43620.0
2017-01-18 12:00:00,23.7,23.78,23.68,23.68,90324.0,22.2925,22.3678,22.2737,22.2737,90324.0
2017-01-18 12:30:00,23.71,23.76,23.7,23.71,36408.0,22.3019,22.3489,22.2925,22.3019,36408.0
2017-01-18 13:00:00,23.73,23.79,23.72,23.74,25200.0,22.3207,22.3772,22.3113,22.3301,25200.0
2017-01-18 13:30:00,23.74,23.78,23.73,23.75,8632.0,22.3301,22.3678,22.3207,22.3395,8632.0
2017-01-18 14:00:00,23.74,23.79,23.74,23.78,35316.0,22.3301,22.3772,22.3301,22.3678,35316.0
2017-01-18 14:30:00,23.77,23.79,23.75,23.78,45820.0,22.3583,22.3772,22.3395,22.3678,45820.0
2017-01-18 15:00:00,23.77,23.81,23.77,23.77,21144.0,22.3583,22.396,22.3583,22.3583,21144.0
2017-01-18 15:30:00,23.78,23.83,23.77,23.82,71708.0,22.3678,22.4148,22.3583,22.4054,71708.0
2017-01-19 09:30:00,23.86,23.88,23.76,23.78,80260.0,22.443,22.4618,22.3489,22.3678,80260.0
2017-01-19 10:00:00,23.76,23.78,23.69,23.78,46240.0,22.3489,22.3678,22.2831,22.3678,46240.0
2017-01-19 10:30:00,23.77,23.77,23.68,23.69,19788.0,22.3583,22.3583,22.2737,22.2831,19788.0
2017-01-19 11:00:00,23.68,23.75,23.59,23.7,59932.0,22.2737,22.3395,22.189,22.2925,59932.0
2017-01-19 11:30:00,23.71,23.75,23.68,23.7,35236.0,22.3019,22.3395,22.2737,22.2925,35236.0
2017-01-19 12:00:00,23.68,23.71,23.67,23.67,30840.0,22.2737,22.3019,22.2643,22.2643,30840.0
2017-01-19 12:30:00,23.68,23.71,23.66,23.7,15904.0,22.2737,22.3019,22.2549,22.2925,15904.0
2017-01-19 13:00:00,23.7,23.7,23.65,23.65,14316.0,22.2925,22.2925,22.2455,22.2455,14316.0
2017-01-19 13:30:00,23.65,23.67,23.61,23.63,7980.0,22.2455,22.2643,22.2079,22.2267,7980.0
2017-01-19 14:00:00,23.61,23.63,23.36,23.5,136364.0,22.2079,22.2267,21.9727,22.1044,136364.0
2017-01-19 14:30:00,23.48,23.5,23.45,23.47,11360.0,22.0856,22.1044,22.0574,22.0762,11360.0
2017-01-19 15:00:00,23.47,23.59,23.47,23.58,385320.0,22.0762,22.189,22.0762,22.1796,385320.0
2017-01-19 15:30:00,23.57,23.6,23.51,23.56,141828.0,22.1702,22.1984,22.1138,22.1608,141828.0
2017-01-20 09:30:00,23.7,23.97,23.7,23.87,323956.0,22.2925,22.5465,22.2925,22.4524,323956.0
2017-01-20 10:00:00,23.89,23.92,23.84,23.84,111888.0,22.4712,22.4994,22.4242,22.4242,111888.0
2017-01-20 10:30:00,23.87,23.9,23.85,23.9,46768.0,22.4524,22.4806,22.4336,22.4806,46768.0
2017-01-20 11:00:00,23.91,23.95,23.9,23.9,47076.0,22.49,22.5277,22.4806,22.4806,47076.0
2017-01-20 11:30:00,23.89,23.93,23.88,23.9,34560.0,22.4712,22.5088,22.4618,22.4806,34560.0
2017-01-20 12:00:00,23.92,23.92,23.7,23.75,250612.0,22.4994,22.4994,22.2925,22.3395,250612.0
2017-01-20 12:30:00,23.72,23.78,23.65,23.75,106220.0,22.3113,22.3678,22.2455,22.3395,106220.0
2017-01-20 13:00:00,23.76,23.84,23.76,23.83,82388.0,22.3489,22.4242,22.3489,22.4148,82388.0
2017-01-20 13:30:00,23.82,23.82,23.73,23.76,24176.0,22.4054,22.4054,22.3207,22.3489,24176.0
2017-01-20 14:00:00,23.76,23.77,23.68,23.72,60000.0,22.3489,22.3583,22.2737,22.3113,60000.0
2017-01-20 14:30:00,23.72,23.79,23.7,23.78,81724.0,22.3113,22.3772,22.2925,22.3678,81724.0
2017-01-20 15:00:00,23.79,23.87,23.74,23.74,35256.0,22.3772,22.4524,22.3301,22.3301,35256.0
2017-01-20 15:30:00,23.73,23.9,23.73,23.89,248652.0,22.3207,22.4806,22.3207,22.4712,248652.0
2017-01-23 09:30:00,23.83,23.92,23.76,23.81,221040.0,22.4148,22.4994,22.3489,22.396,221040.0
2017-01-23 10:00:00,23.82,23.83,23.68,23.68,132580.0,22.4054,22.4148,22.2737,22.2737,132580.0
2017-01-23 10:30:00,23.68,23.69,23.59,23.66,140380.0,22.2737,22.2831,22.189,22.2549,140380.0
2017-01-23 11:00:00,23.67,23.71,23.61,23.65,42344.0,22.2643,22.3019,22.2079,22.2455,42344.0
2017-01-23 11:30:00,23.68,23.68,23.55,23.63,71324.0,22.2737,22.2737,22.1514,22.2267,71324.0
2017-01-23 12:00:00,23.63,23.66,23.58,23.64,31028.0,22.2267,22.2549,22.1796,22.2361,31028.0
2017-01-23 12:30:00,23.65,23.68,23.64,23.65,26816.0,22.2455,22.2737,22.2361,22.2455,26816.0
2017-01-23 13:00:00,23.66,23.69,23.65,23.66,27440.0,22.2549,22.2831,22.2455,22.2549,27440.0
2017-01-23 13:30:00,23.65,23.81,23.65,23.75,261332.0,22.2455,22.396,22.2455,22.3395,261332.0
2017-01-23 14:00:00,23.74,23.75,23.69,23.7,16400.0,22.3301,22.3395,22.2831,22.2925,16400.0
2017-01-23 14:30:00,23.72,23.75,23.71,23.73,12708.0,22.3113,22.3395,22.3019,22.3207,12708.0
2017-01-23 15:00:00,23.76,23.81,23.72,23.77,104136.0,22.3489,22.396,22.3113,22.3583,104136.0
2017-01-23 15:30:00,23.77,23.85,23.77,23.8,72808.0,22.3583,22.4336,22.3583,22.3866,72808.0
2017-01-24 09:30:00,23.84,23.87,23.78,23.84,142748.0,22.4242,22.4524,22.3678,22.4242,142748.0
2017-01-24 10:00:00,23.86,23.93,23.8,23.89,54828.0,22.443,22.5088,22.3866,22.4712,54828.0
2017-01-24 10:30:00,23.89,23.93,23.89,23.91,68396.0,22.4712,22.5088,22.4712,22.49,68396.0
2017-01-24 11:00:00,23.93,24.02,23.9,23.99,53784.0,22.5088,22.5935,22.4806,22.5653,53784.0
2017-01-24 11:30:00,23.98,24.01,23.98,24.01,58180.0,22.5559,22.5841,22.5559,22.5841,58180.0
2017-01-24 12:00:00,24.02,24.13,24.01,24.12,187544.0,22.5935,22.697,22.5841,22.6876,187544.0
2017-01-24 12:30:00,24.12,24.18,24.12,24.17,79876.0,22.6876,22.744,22.6876,22.7346,79876.0
2017-01-24 13:00:00,24.16,24.24,24.16,24.22,151804.0,22.7252,22.8004,22.7252,22.7816,151804.0
2017-01-24 13:30:00,24.22,24.32,24.22,24.26,193856.0,22.7816,22.8757,22.7816,22.8192,193856.0
2017-01-24 14:00:00,24.26,24.3,24.23,24.25,86836.0,22.8192,22.8569,22.791,22.8098,86836.0
2017-01-24 14:30:00,24.24,24.29,24.24,24.29,114176.0,22.8004,22.8475,22.8004,22.8475,114176.0
2017-01-24 15:00:00,24.29,24.34,24.21,24.24,134188.0,22.8475,22.8945,22.7722,22.8004,134188.0
2017-01-24 15:30:00,24.24,24.24,24.18,24.19,114752.0,22.8004,22.8004,22.744,22.7534,114752.0
2017-01-25 09:30:00,24.6,24.65,24.53,24.64,457648.0,23.1391,23.1861,23.0732,23.1767,457648.0
2017-01-25 10:00:00,24.65,24.72,24.62,24.68,155472.0,23.1861,23.2519,23.1579,23.2143,155472.0
2017-01-25 10:30:00,24.68,24.77,24.66,24.72,116464.0,23.2143,23.299,23.1955,23.2519,116464.0
2017-01-25 11:00:00,24.74,24.81,24.72,24.74,122876.0,23.2707,23.3366,23.2519,23.2707,122876.0
2017-01-25 11:30:00,24.75,24.75,24.66,24.67,55948.0,23.2801,23.2801,23.1955,23.2049,55948.0
2017-01-25 12:00:00,24.71,24.73,24.68,24.72,49964.0,23.2425,23.2613,23.2143,23.2519,49964.0
2017-01-25 12:30:00,24.74,24.75,24.72,24.74,41748.0,23.2707,23.2801,23.2519,23.2707,41748.0
2017-01-25 13:00:00,24.75,24.79,24.75,24.78,100228.0,23.2801,23.3178,23.2801,23.3084,100228.0
2017-01-25 13:30:00,24.78,24.8,24.75,24.79,79624.0,23.3084,23.3272,23.2801,23.3178,79624.0
2017-01-25 14:00:00,24.79,24.81,24.78,24.79,183356.0,23.3178,23.3366,23.3084,23.3178,183356.0
2017-01-25 14:30:00,24.79,24.8,24.71,24.71,95728.0,23.3178,23.3272,23.2425,23.2425,95728.0
2017-01-25 15:00:00,24.72,24.75,24.69,24.72,61776.0,23.2519,23.2801,23.2237,23.2519,61776.0
2017-01-25 15:30:00,24.74,24.81,24.73,24.76,285624.0,23.2707,23.3366,23.2613,23.2896,285624.0
2017-01-26 09:30:00,24.86,24.91,24.77,24.9,287092.0,23.3836,23.4306,23.299,23.4212,287092.0
2017-01-26 10:00:00,24.9,24.97,24.84,24.87,215920.0,23.4212,23.4871,23.3648,23.393,215920.0
2017-01-26 10:30:00,24.87,24.97,24.84,24.88,117360.0,23.393,23.4871,23.3648,23.4024,117360.0
2017-01-26 11:00:00,24.87,24.93,24.87,24.92,56940.0,23.393,23.4495,23.393,23.4401,56940.0
2017-01-26 11:30:00,24.91,24.95,24.88,24.91,67408.0,23.4306,23.4683,23.4024,23.4306,67408.0
2017-01-26 12:00:00,24.9,24.93,24.87,24.88,43684.0,23.4212,23.4495,23.393,23.4024,43684.0
2017-01-26 12:30:00,24.88,24.89,24.85,24.89,33860.0,23.4024,23.4118,23.3742,23.4118,33860.0
2017-01-26 13:00:00,24.88,24.89,24.79,24.83,57136.0,23.4024,23.4118,23.3178,23.3554,57136.0
2017-01-26 13:30:00,24.82,24.86,24.82,24.86,57360.0,23.346,23.3836,23.346,23.3836,57360.0
2017-01-26 14:00:00,24.87,24.93,24.84,24.93,58360.0,23.393,23.4495,23.3648,23.4495,58360.0
2017-01-26 14:30:00,24.92,24.95,24.92,24.93,18828.0,23.4401,23.4683,23.4401,23.4495,18828.0
2017-01-26 15:00:00,24.9,24.91,24.86,24.9,55340.0,23.4212,23.4306,23.3836,23.4212,55340.0
2017-01-26 15:30:00,24.9,24.92,24.82,24.9,168104.0,23.4212,23.4401,23.346,23.4212,168104.0
2017-01-27 09:30:00,24.87,24.93,24.81,24.86,139768.0,23.393,23.4495,23.3366,23.3836,139768.0
2017-01-27 10:00:00,24.85,24.89,24.83,24.85,74864.0,23.3742,23.4118,23.3554,23.3742,74864.0
2017-01-27 10:30:00,24.83,24.86,24.78,24.78,65760.0,23.3554,23.3836,23.3084,23.3084,65760.0
2017-01-27 11:00:00,24.81,24.86,24.79,24.86,13216.0,23.3366,23.3836,23.3178,23.3836,13216.0
2017-01-27 11:30:00,24.83,24.86,24.83,24.85,4000.0,23.3554,23.3836,23.3554,23.3742,4000.0
2017-01-27 12:00:00,24.88,24.88,24.85,24.87,5396.0,23.4024,23.4024,23.3742,23.393,5396.0
2017-01-27 12:30:00,24.86,24.86,24.79,24.82,81420.0,23.3836,23.3836,23.3178,23.346,81420.0
2017-01-27 13:00:00,24.82,24.82,24.79,24.81,7780.0,23.346,23.346,23.3178,23.3366,7780.0
2017-01-27 13:30:00,24.83,24.83,24.8,24.8,63632.0,23.3554,23.3554,23.3272,23.3272,63632.0
2017-01-27 14:00:00,24.81,24.83,24.79,24.81,92200.0,23.3366,23.3554,23.3178,23.3366,92200.0
2017-01-27 14:30:00,24.83,24.85,24.83,24.84,47056.0,23.3554,23.3742,23.3554,23.3648,47056.0
2017-01-27 15:00:00,24.83,24.83,24.79,24.79,9880.0,23.3554,23.3554,23.3178,23.3178,9880.0
2017-01-27 15:30:00,24.79,24.86,24.79,24.84,66368.0,23.3178,23.3836,23.3178,23.3648,66368.0
2017-01-30 09:30:00,24.52,24.56,24.29,24.37,334500.0,23.0638,23.1014,22.8475,22.9227,334500.0
2017-01-30 10:00:00,24.35,24.38,24.18,24.24,225496.0,22.9039,22.9321,22.744,22.8004,225496.0
2017-01-30 10:30:00,24.23,24.23,24.03,24.09,123796.0,22.791,22.791,22.6029,22.6593,123796.0
2017-01-30 11:00:00,24.08,24.19,24.08,24.13,119836.0,22.6499,22.7534,22.6499,22.697,119836.0
2017-01-30 11:30:00,24.15,24.26,24.13,24.24,187616.0,22.7158,22.8192,22.697,22.8004,187616.0
2017-01-30 12:00:00,24.24,24.27,24.19,24.26,31500.0,22.8004,22.8287,22.7534,22.8192,31500.0
2017-01-30 12:30:00,24.19,24.21,24.16,24.18,120480.0,22.7534,22.7722,22.7252,22.744,120480.0
2017-01-30 13:00:00,24.2,24.22,24.16,24.2,22320.0,22.7628,22.7816,22.7252,22.7628,22320.0
2017-01-30 13:30:00,24.18,24.19,24.11,24.15,48400.0,22.744,22.7534,22.6782,22.7158,48400.0
2017-01-30 14:00:00,24.17,24.26,24.16,24.25,81800.0,22.7346,22.8192,22.7252,22.8098,81800.0
2017-01-30 14:30:00,24.25,24.27,24.22,24.23,89824.0,22.8098,22.8287,22.7816,22.791,89824.0
2017-01-30 15:00:00,24.26,24.26,24.18,24.21,28816.0,22.8192,22.8192,22.744,22.7722,28816.0
2017-01-30 15:30:00,24.23,24.41,24.2,24.38,305796.0,22.791,22.9603,22.7628,22.9321,305796.0
2017-01-31 09:30:00,24.13,24.19,24.02,24.07,410128.0,22.697,22.7534,22.5935,22.6405,410128.0
2017-01-31 10:00:00,24.05,24.06,23.89,23.9,205668.0,22.6217,22.6311,22.4712,22.4806,205668.0
2017-01-31 10:30:00,23.91,23.97,23.8,23.85,92620.0,22.49,22.5465,22.3866,22.4336,92620.0
2017-01-31 11:00:00,23.83,23.93,23.83,23.85,153244.0,22.4148,22.5088,22.4148,22.4336,153244.0
2017-01-31 11:30:00,23.84,23.85,23.75,23.8,121760.0,22.4242,22.4336,22.3395,22.3866,121760.0
2017-01-31 12:00:00,23.81,23.93,23.81,23.89,61172.0,22.396,22.5088,22.396,22.4712,61172.0
2017-01-31 12:30:00,23.9,23.91,23.87,23.89,49360.0,22.4806,22.49,22.4524,22.4712,49360.0
2017-01-31 13:00:00,23.88,23.88,23.78,23.86,59304.0,22.4618,22.4618,22.3678,22.443,59304.0
2017-01-31 13:30:00,23.87,23.87,23.72,23.74,120880.0,22.4524,22.4524,22.3113,22.3301,120880.0
2017-01-31 14:00:00,23.73,23.8,23.71,23.8,86264.0,22.3207,22.3866,22.3019,22.3866,86264.0
2017-01-31 14:30:00,23.79,23.89,23.76,23.89,97724.0,22.3772,22.4712,22.3489,22.4712,97724.0
2017-01-31 15:00:00,23.91,23.96,23.9,23.91,188916.0,22.49,22.5371,22.4806,22.49,188916.0
2017-01-31 15:30:00,23.91,24.01,23.91,23.98,272280.0,22.49,22.5841,22.49,22.5559,272280.0
2017-02-01 09:30:00,24.3,24.37,24.27,24.28,431508.0,22.8569,22.9227,22.8287,22.8381,431508.0
2017-02-01 10:00:00,24.28,24.33,24.18,24.2,93516.0,22.8381,22.8851,22.744,22.7628,93516.0
2017-02-01 10:30:00,24.18,24.21,24.0,24.0,221816.0,22.744,22.7722,22.5747,22.5747,221816.0
2017-02-01 11:00:00,24.09,24.1,23.96,23.99,58000.0,22.6593,22.6688,22.5371,22.5653,58000.0
2017-02-01 11:30:00,24.0,24.04,23.94,23.97,88000.0,22.5747,22.6123,22.5183,22.5465,88000.0
2017-02-01 12:00:00,24.01,24.05,23.98,24.02,56012.0,22.5841,22.6217,22.5559,22.5935,56012.0
2017-02-01 12:30:00,24.03,24.11,24.03,24.08,50964.0,22.6029,22.6782,22.6029,22.6499,50964.0
2017-02-01 13:00:00,24.08,24.13,24.07,24.09,34400.0,22.6499,22.697,22.6405,22.6593,34400.0
2017-02-01 13:30:00,24.09,24.1,24.02,24.05,72592.0,22.6593,22.6688,22.5935,22.6217,72592.0
2017-02-01 14:00:00,24.02,24.19,23.96,24.16,66880.0,22.5935,22.7534,22.5371,22.7252,66880.0
2017-02-01 14:30:00,24.16,24.16,23.99,24.02,46660.0,22.7252,22.7252,22.5653,22.5935,46660.0
2017-02-01 15:00:00,24.06,24.1,24.05,24.1,42872.0,22.6311,22.6688,22.6217,22.6688,42872.0
2017-02-01 15:30:00,24.09,24.16,24.08,24.09,195076.0,22.6593,22.7252,22.6499,22.6593,195076.0
2017-02-02 09:30:00,23.95,24.03,23.85,24.02,213900.0,22.5277,22.6029,22.4336,22.5935,213900.0
2017-02-02 10:00:00,24.02,24.11,23.98,24.04,70640.0,22.5935,22.6782,22.5559,22.6123,70640.0
2017-02-02 10:30:00,24.05,24.19,24.0,24.18,41012.0,22.6217,22.7534,22.5747,22.744,41012.0
2017-02-02 11:00:00,24.18,24.18,24.09,24.09,99676.0,22.744,22.744,22.6593,22.6593,99676.0
2017-02-02 11:30:00,24.07,24.08,23.93,23.93,39704.0,22.6405,22.6499,22.5088,22.5088,39704.0
2017-02-02 12:00:00,23.93,24.0,23.91,23.98,28600.0,22.5088,22.5747,22.49,22.5559,28600.0
2017-02-02 12:30:00,24.04,24.11,24.04,24.1,19600.0,22.6123,22.6782,22.6123,22.6688,19600.0
2017-02-02 13:00:00,24.11,24.11,24.0,24.0,22068.0,22.6782,22.6782,22.5747,22.5747,22068.0
2017-02-02 13:30:00,23.99,24.13,23.99,24.12,67980.0,22.5653,22.697,22.5653,22.6876,67980.0
2017-02-02 14:00:00,24.09,24.09,23.97,23.97,26708.0,22.6593,22.6593,22.5465,22.5465,26708.0
2017-02-02 14:30:00,23.95,23.99,23.93,23.96,28120.0,22.5277,22.5653,22.5088,22.5371,28120.0
2017-02-02 15:00:00,23.96,24.08,23.96,24.08,31716.0,22.5371,22.6499,22.5371,22.6499,31716.0
2017-02-02 15:30:00,24.09,24.09,24.05,24.07,122876.0,22.6593,22.6593,22.6217,22.6405,122876.0
2017-02-03 09:30:00,24.4,24.51,24.39,24.5,350172.0,22.9509,23.0544,22.9415,23.045,350172.0
2017-02-03 10:00:00,24.49,24.6,24.49,24.56,126520.0,23.0356,23.1391,23.0356,23.1014,126520.0
2017-02-03 10:30:00,24.56,24.68,24.55,24.66,103640.0,23.1014,23.2143,23.092,23.1955,103640.0
2017-02-03 11:00:00,24.67,24.75,24.62,24.68,138100.0,23.2049,23.2801,23.1579,23.2143,138100.0
2017-02-03 11:30:00,24.68,24.7,24.65,24.67,96520.0,23.2143,23.2331,23.1861,23.2049,96520.0
2017-02-03 12:00:00,24.67,24.72,24.67,24.68,43124.0,23.2049,23.2519,23.2049,23.2143,43124.0
2017-02-03 12:30:00,24.7,24.71,24.68,24.71,14300.0,23.2331,23.2425,23.2143,23.2425,14300.0
2017-02-03 13:00:00,24.7,24.74,24.68,24.72,38180.0,23.2331,23.2707,23.2143,23.2519,38180.0
2017-02-03 13:30:00,24.7,24.71,24.67,24.67,53252.0,23.2331,23.2425,23.2049,23.2049,53252.0
2017-02-03 14:00:00,24.68,24.71,24.68,24.71,49456.0,23.2143,23.2425,23.2143,23.2425,49456.0
2017-02-03 14:30:00,24.72,24.75,24.71,24.72,67460.0,23.2519,23.2801,23.2425,23.2519,67460.0
2017-02-03 15:00:00,24.72,24.75,24.71,24.73,71932.0,23.2519,23.2801,23.2425,23.2613,71932.0
2017-02-03 15:30:00,24.73,24.79,24.7,24.74,192012.0,23.2613,23.3178,23.2331,23.2707,192012.0
2017-02-06 09:30:00,24.55,24.79,24.5,24.78,182248.0,23.092,23.3178,23.045,23.3084,182248.0
2017-02-06 10:00:00,24.75,24.84,24.73,24.82,102796.0,23.2801,23.3648,23.2613,23.346,102796.0
2017-02-06 10:30:00,24.79,24.8,24.73,24.75,92080.0,23.3178,23.3272,23.2613,23.2801,92080.0
2017-02-06 11:00:00,24.71,24.8,24.71,24.78,82244.0,23.2425,23.3272,23.2425,23.3084,82244.0
2017-02-06 11:30:00,24.77,24.78,24.73,24.73,57404.0,23.299,23.3084,23.2613,23.2613,57404.0
2017-02-06 12:00:00,24.72,24.72,24.68,24.69,8000.0,23.2519,23.2519,23.2143,23.2237,8000.0
2017-02-06 12:30:00,24.66,24.69,24.65,24.65,18180.0,23.1955,23.2237,23.1861,23.1861,18180.0
2017-02-06 13:00:00,24.65,24.65,24.6,24.63,26100.0,23.1861,23.1861,23.1391,23.1673,26100.0
2017-02-06 13:30:00,24.63,24.66,24.6,24.66,13688.0,23.1673,23.1955,23.1391,23.1955,13688.0
2017-02-06 14:00:00,24.66,24.66,24.63,24.63,6376.0,23.1955,23.1955,23.1673,23.1673,6376.0
2017-02-06 14:30:00,24.64,24.66,24.63,24.65,14800.0,23.1767,23.1955,23.1673,23.1861,14800.0
2017-02-06 15:00:00,24.64,24.66,24.63,24.64,30076.0,23.1767,23.1955,23.1673,23.1767,30076.0
2017-02-06 15:30:00,24.64,24.68,24.63,24.68,82796.0,23.1767,23.2143,23.1673,23.2143,82796.0
2017-02-07 09:30:00,24.93,25.06,24.88,24.99,178184.0,23.4495,23.5717,23.4024,23.5059,178184.0
2017-02-07 10:00:00,24.99,25.04,24.97,24.98,47408.0,23.5059,23.5529,23.4871,23.4965,47408.0
2017-02-07 10:30:00,24.94,24.98,24.92,24.97,25020.0,23.4589,23.4965,23.4401,23.4871,25020.0
2017-02-07 11:00:00,24.98,25.02,24.82,24.82,96356.0,23.4965,23.5341,23.346,23.346,96356.0
2017-02-07 11:30:00,24.84,24.89,24.83,24.89,41796.0,23.3648,23.4118,23.3554,23.4118,41796.0
2017-02-07 12:00:00,24.89,24.95,24.83,24.83,28240.0,23.4118,23.4683,23.3554,23.3554,28240.0
2017-02-07 12:30:00,24.81,24.86,24.75,24.79,41688.0,23.3366,23.3836,23.2801,23.3178,41688.0
2017-02-07 13:00:00,24.79,24.81,24.77,24.81,21088.0,23.3178,23.3366,23.299,23.3366,21088.0
2017-02-07 13:30:00,24.8,24.83,24.8,24.82,32516.0,23.3272,23.3554,23.3272,23.346,32516.0
2017-02-07 14:00:00,24.83,24.83,24.79,24.79,20272.0,23.3554,23.3554,23.3178,23.3178,20272.0
2017-02-07 14:30:00,24.84,24.84,24.8,24.82,28400.0,23.3648,23.3648,23.3272,23.346,28400.0
2017-02-07 15:00:00,24.83,24.86,24.8,24.81,17404.0,23.3554,23.3836,23.3272,23.3366,17404.0
2017-02-07 15:30:00,24.79,24.81,24.75,24.8,60804.0,23.3178,23.3366,23.2801,23.3272,60804.0
2017-02-08 09:30:00,24.72,24.77,24.65,24.68,210648.0,23.2519,23.299,23.1861,23.2143,210648.0
2017-02-08 10:00:00,24.69,24.76,24.65,24.68,83212.0,23.2237,23.2896,23.1861,23.2143,83212.0
2017-02-08 10:30:00,24.72,24.78,24.63,24.72,61912.0,23.2519,23.3084,23.1673,23.2519,61912.0
2017-02-08 11:00:00,24.8,24.83,24.77,24.77,47336.0,23.3272,23.3554,23.299,23.299,47336.0
2017-02-08 11:30:00,24.79,24.79,24.7,24.71,23400.0,23.3178,23.3178,23.2331,23.2425,23400.0
2017-02-08 12:00:00,24.72,24.78,24.72,24.75,11000.0,23.2519,23.3084,23.2519,23.2801,11000.0
2017-02-08 12:30:00,24.73,24.73,24.7,24.72,9792.0,23.2613,23.2613,23.2331,23.2519,9792.0
2017-02-08 13:00:00,24.74,24.77,24.74,24.75,6600.0,23.2707,23.299,23.2707,23.2801,6600.0
2017-02-08 13:30:00,24.76,24.79,24.74,24.77,10800.0,23.2896,23.3178,23.2707,23.299,10800.0
2017-02-08 14:00:00,24.78,24.78,24.74,24.75,13604.0,23.3084,23.3084,23.2707,23.2801,13604.0
2017-02-08 14:30:00,24.76,24.78,24.75,24.75,25496.0,23.2896,23.3084,23.2801,23.2801,25496.0
2017-02-08 15:00:00,24.75,24.79,24.73,24.79,72484.0,23.2801,23.3178,23.2613,23.3178,72484.0
2017-02-08 15:30:00,24.78,24.8,24.75,24.77,52624.0,23.3084,23.3272,23.2801,23.299,52624.0
2017-02-09 09:30:00,24.85,24.94,24.85,24.94,81324.0,23.3742,23.4589,23.3742,23.4589,81324.0
2017-02-09 10:00:00,24.95,25.05,24.92,25.03,212928.0,23.4683,23.5623,23.4401,23.5435,212928.0
2017-02-09 10:30:00,25.04,25.17,25.04,25.17,184744.0,23.5529,23.6752,23.5529,23.6752,184744.0
2017-02-09 11:00:00,25.16,25.3,25.15,25.29,112900.0,23.6658,23.7975,23.6564,23.7881,112900.0
2017-02-09 11:30:00,25.3,25.3,25.24,25.27,93128.0,23.7975,23.7975,23.741,23.7693,93128.0
2017-02-09 12:00:00,25.26,25.31,25.25,25.25,174280.0,23.7599,23.8069,23.7505,23.7505,174280.0
2017-02-09 12:30:00,25.26,25.26,25.23,25.26,25000.0,23.7599,23.7599,23.7316,23.7599,25000.0
2017-02-09 13:00:00,25.26,25.31,25.25,25.31,47568.0,23.7599,23.8069,23.7505,23.8069,47568.0
2017-02-09 13:30:00,25.3,25.3,25.27,25.29,26200.0,23.7975,23.7975,23.7693,23.7881,26200.0
2017-02-09 14:00:00,25.31,25.32,25.28,25.29,22360.0,23.8069,23.8163,23.7787,23.7881,22360.0
2017-02-09 14:30:00,25.29,25.35,25.29,25.31,20152.0,23.7881,23.8445,23.7881,23.8069,20152.0
2017-02-09 15:00:00,25.33,25.33,25.26,25.28,30836.0,23.8257,23.8257,23.7599,23.7787,30836.0
2017-02-09 15:30:00,25.27,25.27,25.21,25.21,117440.0,23.7693,23.7693,23.7128,23.7128,117440.0
2017-02-10 09:30:00,25.45,25.46,25.37,25.44,120328.0,23.9386,23.948,23.8633,23.9292,120328.0
2017-02-10 10:00:00,25.43,25.44,25.39,25.43,78732.0,23.9198,23.9292,23.8821,23.9198,78732.0
2017-02-10 10:30:00,25.45,25.55,25.45,25.51,160800.0,23.9386,24.0326,23.9386,23.995,160800.0
2017-02-10 11:00:00,25.5,25.5,25.45,25.45,39096.0,23.9856,23.9856,23.9386,23.9386,39096.0
2017-02-10 11:30:00,25.48,25.49,25.44,25.49,11744.0,23.9668,23.9762,23.9292,23.9762,11744.0
2017-02-10 12:00:00,25.48,25.55,25.48,25.55,24804.0,23.9668,24.0326,23.9668,24.0326,24804.0
2017-02-10 12:30:00,25.54,25.59,25.54,25.58,39600.0,24.0232,24.0703,24.0232,24.0609,39600.0
2017-02-10 13:00:00,25.57,25.63,25.56,25.6,43184.0,24.0515,24.1079,24.042,24.0797,43184.0
2017-02-10 13:30:00,25.61,25.69,25.6,25.64,89228.0,24.0891,24.1643,24.0797,24.1173,89228.0
2017-02-10 14:00:00,25.62,25.65,25.61,25.64,21080.0,24.0985,24.1267,24.0891,24.1173,21080.0
2017-02-10 14:30:00,25.6,25.61,25.58,25.59,13100.0,24.0797,24.0891,24.0609,24.0703,13100.0
2017-02-10 15:00:00,25.59,25.61,25.58,25.59,22028.0,24.0703,24.0891,24.0609,24.0703,22028.0
2017-02-10 15:30:00,25.6,25.64,25.58,25.59,80244.0,24.0797,24.1173,24.0609,24.0703,80244.0
2017-02-13 09:30:00,25.87,26.0,25.83,25.93,191320.0,24.3336,24.4559,24.296,24.3901,191320.0
2017-02-13 10:00:00,25.95,26.0,25.95,25.99,126104.0,24.4089,24.4559,24.4089,24.4465,126104.0
2017-02-13 10:30:00,25.99,26.06,25.99,26.05,61120.0,24.4465,24.5124,24.4465,24.5029,61120.0
2017-02-13 11:00:00,26.06,26.1,26.01,26.08,36828.0,24.5124,24.55,24.4653,24.5312,36828.0
2017-02-13 11:30:00,26.07,26.1,26.02,26.02,26124.0,24.5218,24.55,24.4747,24.4747,26124.0
2017-02-13 12:00:00,26.04,26.08,26.04,26.08,48304.0,24.4935,24.5312,24.4935,24.5312,48304.0
2017-02-13 12:30:00,26.08,26.13,26.08,26.12,27576.0,24.5312,24.5782,24.5312,24.5688,27576.0
2017-02-13 13:00:00,26.13,26.21,26.1,26.21,40008.0,24.5782,24.6534,24.55,24.6534,40008.0
2017-02-13 13:30:00,26.2,26.24,26.18,26.19,38644.0,24.644,24.6817,24.6252,24.6346,38644.0
2017-02-13 14:00:00,26.19,26.22,26.18,26.2,24144.0,24.6346,24.6628,24.6252,24.644,24144.0
2017-02-13 14:30:00,26.18,26.18,26.16,26.16,20280.0,24.6252,24.6252,24.6064,24.6064,20280.0
2017-02-13 15:00:00,26.16,26.17,26.14,26.15,58400.0,24.6064,24.6158,24.5876,24.597,58400.0
2017-02-13 15:30:00,26.15,26.17,26.11,26.13,57848.0,24.597,24.6158,24.5594,24.5782,57848.0
2017-02-14 09:30:00,26.12,26.21,26.09,26.11,141692.0,24.5688,24.6534,24.5406,24.5594,141692.0
2017-02-14 10:00:00,26.1,26.22,26.06,26.13,77980.0,24.55,24.6628,24.5124,24.5782,77980.0
2017-02-14 10:30:00,26.14,26.19,26.05,26.18,192428.0,24.5876,24.6346,24.5029,24.6252,192428.0
2017-02-14 11:00:00,26.18,26.22,26.09,26.21,78440.0,24.6252,24.6628,24.5406,24.6534,78440.0
2017-02-14 11:30:00,26.21,26.25,26.17,26.25,212260.0,24.6534,24.6911,24.6158,24.6911,212260.0
2017-02-14 12:00:00,26.23,26.28,26.23,26.24,53100.0,24.6723,24.7193,24.6723,24.6817,53100.0
2017-02-14 12:30:00,26.26,26.36,26.25,26.35,74864.0,24.7005,24.7945,24.6911,24.7851,74864.0
2017-02-14 13:00:00,26.36,26.42,26.36,26.39,212972.0,24.7945,24.851,24.7945,24.8228,212972.0
2017-02-14 13:30:00,26.39,26.42,26.37,26.42,120828.0,24.8228,24.851,24.8039,24.851,120828.0
2017-02-14 14:00:00,26.4,26.47,26.4,26.43,37916.0,24.8322,24.898,24.8322,24.8604,37916.0
2017-02-14 14:30:00,26.42,26.44,26.38,26.39,34220.0,24.851,24.8698,24.8133,24.8228,34220.0
2017-02-14 15:00:00,26.41,26.43,26.39,26.43,28400.0,24.8416,24.8604,24.8228,24.8604,28400.0
2017-02-14 15:30:00,26.41,26.52,26.4,26.51,256732.0,24.8416,24.945,24.8322,24.9356,256732.0
2017-02-15 09:30:00,26.63,26.72,26.58,26.71,261152.0,25.0485,25.1332,25.0015,25.1237,261152.0
2017-02-15 10:00:00,26.71,26.71,26.62,26.71,148540.0,25.1237,25.1237,25.0391,25.1237,148540.0
2017-02-15 10:30:00,26.7,26.85,26.7,26.85,150952.0,25.1143,25.2554,25.1143,25.2554,150952.0
2017-02-15 11:00:00,26.84,26.96,26.83,26.95,86824.0,25.246,25.3589,25.2366,25.3495,86824.0
2017-02-15 11:30:00,26.95,26.95,26.79,26.85,153856.0,25.3495,25.3495,25.199,25.2554,153856.0
2017-02-15 12:00:00,26.86,26.89,26.81,26.87,63096.0,25.2648,25.2931,25.2178,25.2742,63096.0
2017-02-15 12:30:00,26.86,26.91,26.86,26.89,85760.0,25.2648,25.3119,25.2648,25.2931,85760.0
2017-02-15 13:00:00,26.9,26.93,26.83,26.89,50680.0,25.3025,25.3307,25.2366,25.2931,50680.0
2017-02-15 13:30:00,26.9,26.98,26.85,26.93,69424.0,25.3025,25.3777,25.2554,25.3307,69424.0
2017-02-15 14:00:00,26.94,26.97,26.89,26.94,40352.0,25.3401,25.3683,25.2931,25.3401,40352.0
2017-02-15 14:30:00,26.95,26.99,26.94,26.97,49836.0,25.3495,25.3871,25.3401,25.3683,49836.0
2017-02-15 15:00:00,26.96,27.03,26.94,27.0,137172.0,25.3589,25.4247,25.3401,25.3965,137172.0
2017-02-15 15:30:00,27.0,27.0,26.96,26.99,133240.0,25.3965,25.3965,25.3589,25.3871,133240.0
2017-02-16 09:30:00,27.01,27.11,26.94,26.97,333916.0,25.4059,25.5,25.3401,25.3683,333916.0
2017-02-16 10:00:00,26.97,27.02,26.92,26.98,142468.0,25.3683,25.4153,25.3213,25.3777,142468.0
2017-02-16 10:30:00,26.98,27.1,26.8,26.89,158204.0,25.3777,25.4906,25.2084,25.2931,158204.0
2017-02-16 11:00:00,26.9,26.91,26.77,26.88,69664.0,25.3025,25.3119,25.1802,25.2837,69664.0
2017-02-16 11:30:00,26.91,26.96,26.9,26.96,43792.0,25.3119,25.3589,25.3025,25.3589,43792.0
2017-02-16 12:00:00,26.97,26.97,26.88,26.92,27440.0,25.3683,25.3683,25.2837,25.3213,27440.0
2017-02-16 12:30:00,26.93,26.99,26.92,26.96,27920.0,25.3307,25.3871,25.3213,25.3589,27920.0
2017-02-16 13:00:00,26.93,26.93,26.85,26.85,37892.0,25.3307,25.3307,25.2554,25.2554,37892.0
2017-02-16 13:30:00,26.86,26.88,26.86,26.88,3400.0,25.2648,25.2837,25.2648,25.2837,3400.0
2017-02-16 14:00:00,26.9,26.92,26.86,26.86,13800.0,25.3025,25.3213,25.2648,25.2648,13800.0
2017-02-16 14:30:00,26.88,26.94,26.86,26.93,14400.0,25.2837,25.3401,25.2648,25.3307,14400.0
2017-02-16 15:00:00,26.92,26.98,26.92,26.97,31320.0,25.3213,25.3777,25.3213,25.3683,31320.0
2017-02-16 15:30:00,26.97,27.03,26.97,27.01,131048.0,25.3683,25.4247,25.3683,25.4059,131048.0
2017-02-17 09:30:00,26.66,26.86,26.66,26.8,346612.0,25.0767,25.2648,25.0767,25.2084,346612.0
2017-02-17 10:00:00,26.81,26.88,26.8,26.81,70200.0,25.2178,25.2837,25.2084,25.2178,70200.0
2017-02-17 10:30:00,26.82,26.84,26.74,26.77,59884.0,25.2272,25.246,25.152,25.1802,59884.0
2017-02-17 11:00:00,26.8,26.82,26.72,26.72,36404.0,25.2084,25.2272,25.1332,25.1332,36404.0
2017-02-17 11:30:00,26.75,26.79,26.74,26.78,29864.0,25.1614,25.199,25.152,25.1896,29864.0
2017-02-17 12:00:00,26.75,26.81,26.75,26.81,23912.0,25.1614,25.2178,25.1614,25.2178,23912.0
2017-02-17 12:30:00,26.79,26.8,26.75,26.77,29800.0,25.199,25.2084,25.1614,25.1802,29800.0
2017-02-17 13:00:00,26.77,26.77,26.74,26.76,66068.0,25.1802,25.1802,25.152,25.1708,66068.0
2017-02-17 13:30:00,26.77,26.79,26.75,26.77,39420.0,25.1802,25.199,25.1614,25.1802,39420.0
2017-02-17 14:00:00,26.76,26.83,26.75,26.82,17856.0,25.1708,25.2366,25.1614,25.2272,17856.0
2017-02-17 14:30:00,26.82,26.88,26.82,26.84,23900.0,25.2272,25.2837,25.2272,25.246,23900.0
2017-02-17 15:00:00,26.84,26.88,26.84,26.87,25172.0,25.246,25.2837,25.246,25.2742,25172.0
2017-02-17 15:30:00,26.88,27.0,26.88,27.0,95592.0,25.2837,25.3965,25.2837,25.3965,95592.0
2017-02-21 09:30:00,27.3,27.4,27.22,27.36,473236.0,25.6787,25.7728,25.6035,25.7351,473236.0
2017-02-21 10:00:00,27.37,27.5,27.34,27.48,175188.0,25.7446,25.8668,25.7163,25.848,175188.0
2017-02-21 10:30:00,27.47,27.55,27.45,27.47,67948.0,25.8386,25.9139,25.8198,25.8386,67948.0
2017-02-21 11:00:00,27.47,27.48,27.31,27.32,245268.0,25.8386,25.848,25.6881,25.6975,245268.0
2017-02-21 11:30:00,27.31,27.33,27.24,27.32,92284.0,25.6881,25.7069,25.6223,25.6975,92284.0
2017-02-21 12:00:00,27.33,27.4,27.33,27.39,72920.0,25.7069,25.7728,25.7069,25.7634,72920.0
2017-02-21 12:30:00,27.38,27.42,27.38,27.4,18552.0,25.754,25.7916,25.754,25.7728,18552.0
2017-02-21 13:00:00,27.38,27.41,27.36,27.41,13332.0,25.754,25.7822,25.7351,25.7822,13332.0
2017-02-21 13:30:00,27.4,27.4,27.35,27.36,39920.0,25.7728,25.7728,25.7257,25.7351,39920.0
2017-02-21 14:00:00,27.38,27.44,27.38,27.43,52860.0,25.754,25.8104,25.754,25.801,52860.0
2017-02-21 14:30:00,27.43,27.48,27.43,27.46,13068.0,25.801,25.848,25.801,25.8292,13068.0
2017-02-21 15:00:00,27.44,27.51,27.42,27.5,54400.0,25.8104,25.8762,25.7916,25.8668,54400.0
2017-02-21 15:30:00,27.5,27.53,27.47,27.48,118928.0,25.8668,25.8951,25.8386,25.848,118928.0
2017-02-22 09:30:00,27.33,27.44,27.3,27.42,136840.0,25.7069,25.8104,25.6787,25.7916,136840.0
2017-02-22 10:00:00,27.43,27.5,27.41,27.49,80316.0,25.801,25.8668,25.7822,25.8574,80316.0
2017-02-22 10:30:00,27.53,27.59,27.5,27.53,60332.0,25.8951,25.9515,25.8668,25.8951,60332.0
2017-02-22 11:00:00,27.53,27.54,27.45,27.54,53104.0,25.8951,25.9045,25.8198,25.9045,53104.0
2017-02-22 11:30:00,27.54,27.54,27.49,27.52,59240.0,25.9045,25.9045,25.8574,25.8856,59240.0
2017-02-22 12:00:00,27.49,27.57,27.49,27.57,13880.0,25.8574,25.9327,25.8574,25.9327,13880.0
2017-02-22 12:30:00,27.56,27.59,27.56,27.58,22472.0,25.9233,25.9515,25.9233,25.9421,22472.0
2017-02-22 13:00:00,27.59,27.63,27.59,27.61,25932.0,25.9515,25.9891,25.9515,25.9703,25932.0
2017-02-22 13:30:00,27.62,27.64,27.61,27.63,27484.0,25.9797,25.9985,25.9703,25.9891,27484.0
2017-02-22 14:00:00,27.61,27.63,27.46,27.58,77460.0,25.9703,25.9891,25.8292,25.9421,77460.0
2017-02-22 14:30:00,27.59,27.59,27.51,27.54,38180.0,25.9515,25.9515,25.8762,25.9045,38180.0
2017-02-22 15:00:00,27.54,27.62,27.53,27.62,91684.0,25.9045,25.9797,25.8951,25.9797,91684.0
2017-02-22 15:30:00,27.63,27.64,27.58,27.58,97444.0,25.9891,25.9985,25.9421,25.9421,97444.0
2017-02-23 09:30:00,27.86,27.86,27.71,27.74,260328.0,26.2055,26.2055,26.0644,26.0926,260328.0
2017-02-23 10:00:00,27.77,27.8,27.64,27.69,158568.0,26.1208,26.149,25.9985,26.0455,158568.0
2017-02-23 10:30:00,27.7,27.74,27.57,27.6,105908.0,26.055,26.0926,25.9327,25.9609,105908.0
2017-02-23 11:00:00,27.63,27.63,27.51,27.62,77268.0,25.9891,25.9891,25.8762,25.9797,77268.0
2017-02-23 11:30:00,27.63,27.73,27.63,27.72,80200.0,25.9891,26.0832,25.9891,26.0738,80200.0
2017-02-23 12:00:00,27.7,27.86,27.7,27.84,111104.0,26.055,26.2055,26.055,26.1866,111104.0
2017-02-23 12:30:00,27.83,27.89,27.79,27.79,82060.0,26.1772,26.2337,26.1396,26.1396,82060.0
2017-02-23 13:00:00,27.78,27.8,27.71,27.73,67472.0,26.1302,26.149,26.0644,26.0832,67472.0
2017-02-23 13:30:00,27.73,27.8,27.71,27.8,40204.0,26.0832,26.149,26.0644,26.149,40204.0
2017-02-23 14:00:00,27.78,27.82,27.78,27.82,39804.0,26.1302,26.1678,26.1302,26.1678,39804.0
2017-02-23 14:30:00,27.81,27.86,27.8,27.86,35868.0,26.1584,26.2055,26.149,26.2055,35868.0
2017-02-23 15:00:00,27.84,27.85,27.79,27.79,22156.0,26.1866,26.196,26.1396,26.1396,22156.0
2017-02-23 15:30:00,27.79,27.79,27.69,27.75,191508.0,26.1396,26.1396,26.0455,26.102,191508.0
2017-02-24 09:30:00,27.42,27.69,27.42,27.68,375408.0,25.7916,26.0455,25.7916,26.0361,375408.0
2017-02-24 10:00:00,27.72,27.74,27.5,27.53,120068.0,26.0738,26.0926,25.8668,25.8951,120068.0
2017-02-24 10:30:00,27.52,27.64,27.52,27.61,104884.0,25.8856,25.9985,25.8856,25.9703,104884.0
2017-02-24 11:00:00,27.61,27.66,27.58,27.59,57160.0,25.9703,26.0173,25.9421,25.9515,57160.0
2017-02-24 11:30:00,27.59,27.59,27.52,27.52,49388.0,25.9515,25.9515,25.8856,25.8856,49388.0
2017-02-24 12:00:00,27.52,27.64,27.52,27.63,104656.0,25.8856,25.9985,25.8856,25.9891,104656.0
2017-02-24 12:30:00,27.63,27.65,27.62,27.62,38064.0,25.9891,26.0079,25.9797,25.9797,38064.0
2017-02-24 13:00:00,27.59,27.6,27.54,27.55,13600.0,25.9515,25.9609,25.9045,25.9139,13600.0
2017-02-24 13:30:00,27.56,27.6,27.54,27.6,18404.0,25.9233,25.9609,25.9045,25.9609,18404.0
2017-02-24 14:00:00,27.6,27.6,27.55,27.56,15916.0,25.9609,25.9609,25.9139,25.9233,15916.0
2017-02-24 14:30:00,27.59,27.6,27.53,27.55,23168.0,25.9515,25.9609,25.8951,25.9139,23168.0
2017-02-24 15:00:00,27.54,27.65,27.52,27.65,47200.0,25.9045,26.0079,25.8856,26.0079,47200.0
2017-02-24 15:30:00,27.65,27.81,27.65,27.81,306968.0,26.0079,26.1584,26.0079,26.1584,306968.0
2017-02-27 09:30:00,27.73,27.81,27.67,27.81,154936.0,26.0832,26.1584,26.0267,26.1584,154936.0
2017-02-27 10:00:00,27.82,27.88,27.73,27.88,159996.0,26.1678,26.2243,26.0832,26.2243,159996.0
2017-02-27 10:30:00,27.88,27.93,27.85,27.86,80148.0,26.2243,26.2713,26.196,26.2055,80148.0
2017-02-27 11:00:00,27.85,27.88,27.81,27.83,67216.0,26.196,26.2243,26.1584,26.1772,67216.0
2017-02-27 11:30:00,27.82,27.84,27.77,27.77,21336.0,26.1678,26.1866,26.1208,26.1208,21336.0
2017-02-27 12:00:00,27.77,27.82,27.76,27.82,22328.0,26.1208,26.1678,26.1114,26.1678,22328.0
2017-02-27 12:30:00,27.83,27.83,27.78,27.8,21644.0,26.1772,26.1772,26.1302,26.149,21644.0
2017-02-27 13:00:00,27.81,27.87,27.81,27.87,21428.0,26.1584,26.2149,26.1584,26.2149,21428.0
2017-02-27 13:30:00,27.86,27.91,27.85,27.91,44776.0,26.2055,26.2525,26.196,26.2525,44776.0
2017-02-27 14:00:00,27.89,27.93,27.86,27.93,26924.0,26.2337,26.2713,26.2055,26.2713,26924.0
2017-02-27 14:30:00,27.92,27.95,27.91,27.93,57344.0,26.2619,26.2901,26.2525,26.2713,57344.0
2017-02-27 15:00:00,27.94,27.96,27.91,27.95,202636.0,26.2807,26.2995,26.2525,26.2901,202636.0
2017-02-27 15:30:00,27.97,27.97,27.89,27.92,147164.0,26.3089,26.3089,26.2337,26.2619,147164.0
2017-02-28 09:30:00,27.87,27.9,27.82,27.85,90200.0,26.2149,26.2431,26.1678,26.196,90200.0
2017-02-28 10:00:00,27.85,27.93,27.85,27.88,70628.0,26.196,26.2713,26.196,26.2243,70628.0
2017-02-28 10:30:00,27.9,27.94,27.88,27.94,85588.0,26.2431,26.2807,26.2243,26.2807,85588.0
2017-02-28 11:00:00,27.94,27.94,27.91,27.92,20796.0,26.2807,26.2807,26.2525,26.2619,20796.0
2017-02-28 11:30:00,27.91,27.91,27.9,27.91,7160.0,26.2525,26.2525,26.2431,26.2525,7160.0
2017-02-28 12:00:00,27.9,27.91,27.71,27.73,58724.0,26.2431,26.2525,26.0644,26.0832,58724.0
2017-02-28 12:30:00,27.73,27.8,27.72,27.79,50368.0,26.0832,26.149,26.0738,26.1396,50368.0
2017-02-28 13:00:00,27.79,27.87,27.78,27.84,54980.0,26.1396,26.2149,26.1302,26.1866,54980.0
2017-02-28 13:30:00,27.85,27.89,27.85,27.87,27184.0,26.196,26.2337,26.196,26.2149,27184.0
2017-02-28 14:00:00,27.88,27.88,27.76,27.81,27400.0,26.2243,26.2243,26.1114,26.1584,27400.0
2017-02-28 14:30:00,27.83,27.86,27.8,27.84,55528.0,26.1772,26.2055,26.149,26.1866,55528.0
2017-02-28 15:00:00,27.81,27.84,27.81,27.82,8624.0,26.1584,26.1866,26.1584,26.1678,8624.0
2017-02-28 15:30:00,27.8,27.89,27.73,27.83,175564.0,26.149,26.2337,26.0832,26.1772,175564.0
2017-03-01 09:30:00,28.6,28.77,28.58,28.74,429084.0,26.9015,27.0614,26.8827,27.0332,429084.0
2017-03-01 10:00:00,28.75,28.86,28.74,28.83,175772.0,27.0426,27.1461,27.0332,27.1178,175772.0
2017-03-01 10:30:00,28.85,28.85,28.77,28.81,102948.0,27.1367,27.1367,27.0614,27.099,102948.0
2017-03-01 11:00:00,28.81,28.89,28.79,28.88,87712.0,27.099,27.1743,27.0802,27.1649,87712.0
2017-03-01 11:30:00,28.86,28.94,28.86,28.91,131360.0,27.1461,27.2213,27.1461,27.1931,131360.0
2017-03-01 12:00:00,28.91,29.26,28.91,29.15,790196.0,27.1931,27.5223,27.1931,27.4188,790196.0
2017-03-01 12:30:00,29.15,29.15,29.05,29.07,223064.0,27.4188,27.4188,27.3248,27.3436,223064.0
2017-03-01 13:00:00,29.08,29.13,29.04,29.05,47516.0,27.353,27.4,27.3154,27.3248,47516.0
2017-03-01 13:30:00,29.05,29.09,29.02,29.07,155272.0,27.3248,27.3624,27.2966,27.3436,155272.0
2017-03-01 14:00:00,29.07,29.23,29.05,29.21,132596.0,27.3436,27.4941,27.3248,27.4753,132596.0
2017-03-01 14:30:00,29.2,29.25,29.18,29.24,78420.0,27.4659,27.5129,27.4471,27.5035,78420.0
2017-03-01 15:00:00,29.24,29.24,29.13,29.14,100628.0,27.5035,27.5035,27.4,27.4094,100628.0
2017-03-01 15:30:00,29.14,29.2,29.0,29.04,220980.0,27.4094,27.4659,27.2778,27.3154,220980.0
2017-03-02 09:30:00,29.1,29.1,28.91,29.06,238044.0,27.3718,27.3718,27.1931,27.3342,238044.0
2017-03-02 10:00:00,29.04,29.05,28.96,29.02,39152.0,27.3154,27.3248,27.2401,27.2966,39152.0
2017-03-02 10:30:00,29.02,29.03,28.94,28.94,42840.0,27.2966,27.306,27.2213,27.2213,42840.0
2017-03-02 11:00:00,28.94,28.94,28.84,28.91,97820.0,27.2213,27.2213,27.1273,27.1931,97820.0
2017-03-02 11:30:00,28.89,28.89,28.79,28.88,76192.0,27.1743,27.1743,27.0802,27.1649,76192.0
2017-03-02 12:00:00,28.89,28.89,28.74,28.77,134992.0,27.1743,27.1743,27.0332,27.0614,134992.0
2017-03-02 12:30:00,28.79,28.84,28.75,28.84,67464.0,27.0802,27.1273,27.0426,27.1273,67464.0
2017-03-02 13:00:00,28.81,28.84,28.79,28.84,10004.0,27.099,27.1273,27.0802,27.1273,10004.0
2017-03-02 13:30:00,28.83,28.84,28.78,28.81,18232.0,27.1178,27.1273,27.0708,27.099,18232.0
2017-03-02 14:00:00,28.83,28.85,28.75,28.84,34152.0,27.1178,27.1367,27.0426,27.1273,34152.0
2017-03-02 14:30:00,28.84,28.88,28.82,28.82,25164.0,27.1273,27.1649,27.1084,27.1084,25164.0
2017-03-02 15:00:00,28.81,28.83,28.66,28.73,118428.0,27.099,27.1178,26.9579,27.0238,118428.0
2017-03-02 15:30:00,28.74,28.74,28.54,28.57,226620.0,27.0332,27.0332,26.8451,26.8733,226620.0
2017-03-03 09:30:00,28.63,28.73,28.53,28.55,226392.0,26.9297,27.0238,26.8357,26.8545,226392.0
2017-03-03 10:00:00,28.53,28.59,28.44,28.48,130672.0,26.8357,26.8921,26.751,26.7886,130672.0
2017-03-03 10:30:00,28.48,28.49,28.41,28.43,51312.0,26.7886,26.798,26.7228,26.7416,51312.0
2017-03-03 11:00:00,28.38,28.48,28.38,28.44,65036.0,26.6946,26.7886,26.6946,26.751,65036.0
2017-03-03 11:30:00,28.42,28.48,28.42,28.48,22336.0,26.7322,26.7886,26.7322,26.7886,22336.0
2017-03-03 12:00:00,28.49,28.5,28.45,28.45,14896.0,26.798,26.8074,26.7604,26.7604,14896.0
2017-03-03 12:30:00,28.51,28.57,28.51,28.53,40720.0,26.8169,26.8733,26.8169,26.8357,40720.0
2017-03-03 13:00:00,28.46,28.58,28.44,28.5,46576.0,26.7698,26.8827,26.751,26.8074,46576.0
2017-03-03 13:30:00,28.51,28.58,28.48,28.58,197620.0,26.8169,26.8827,26.7886,26.8827,197620.0
2017-03-03 14:00:00,28.56,28.6,28.52,28.53,31780.0,26.8639,26.9015,26.8263,26.8357,31780.0
2017-03-03 14:30:00,28.53,28.62,28.53,28.62,43828.0,26.8357,26.9203,26.8357,26.9203,43828.0
2017-03-03 15:00:00,28.59,28.62,28.56,28.62,58928.0,26.8921,26.9203,26.8639,26.9203,58928.0
2017-03-03 15:30:00,28.62,28.63,28.51,28.57,167796.0,26.9203,26.9297,26.8169,26.8733,167796.0
2017-03-06 09:30:00,28.19,28.43,28.19,28.43,295892.0,26.5159,26.7416,26.5159,26.7416,295892.0
2017-03-06 10:00:00,28.43,28.43,28.29,28.3,160268.0,26.7416,26.7416,26.6099,26.6193,160268.0
2017-03-06 10:30:00,28.3,28.3,28.2,28.25,108324.0,26.6193,26.6193,26.5253,26.5723,108324.0
2017-03-06 11:00:00,28.23,28.31,28.2,28.28,36572.0,26.5535,26.6287,26.5253,26.6005,36572.0
2017-03-06 11:30:00,28.28,28.29,28.22,28.25,53600.0,26.6005,26.6099,26.5441,26.5723,53600.0
2017-03-06 12:00:00,28.24,28.33,28.23,28.33,64188.0,26.5629,26.6475,26.5535,26.6475,64188.0
2017-03-06 12:30:00,28.32,28.36,28.3,28.33,25520.0,26.6381,26.6758,26.6193,26.6475,25520.0
2017-03-06 13:00:00,28.36,28.45,28.35,28.43,38360.0,26.6758,26.7604,26.6664,26.7416,38360.0
2017-03-06 13:30:00,28.43,28.46,28.39,28.42,14340.0,26.7416,26.7698,26.704,26.7322,14340.0
2017-03-06 14:00:00,28.41,28.42,28.4,28.41,14600.0,26.7228,26.7322,26.7134,26.7228,14600.0
2017-03-06 14:30:00,28.42,28.44,28.41,28.43,14736.0,26.7322,26.751,26.7228,26.7416,14736.0
2017-03-06 15:00:00,28.42,28.47,28.42,28.44,37116.0,26.7322,26.7792,26.7322,26.751,37116.0
2017-03-06 15:30:00,28.43,28.5,28.37,28.38,94140.0,26.7416,26.8074,26.6852,26.6946,94140.0
2017-03-07 09:30:00,28.27,28.37,28.19,28.27,100084.0,26.5911,26.6852,26.5159,26.5911,100084.0
2017-03-07 10:00:00,28.24,28.41,28.24,28.41,71640.0,26.5629,26.7228,26.5629,26.7228,71640.0
2017-03-07 10:30:00,28.41,28.46,28.35,28.38,141008.0,26.7228,26.7698,26.6664,26.6946,141008.0
2017-03-07 11:00:00,28.38,28.39,28.27,28.27,50200.0,26.6946,26.704,26.5911,26.5911,50200.0
2017-03-07 11:30:00,28.25,28.3,28.24,28.29,42112.0,26.5723,26.6193,26.5629,26.6099,42112.0
2017-03-07 12:00:00,28.29,28.29,28.25,28.28,48540.0,26.6099,26.6099,26.5723,26.6005,48540.0
2017-03-07 12:30:00,28.28,28.31,28.28,28.3,23000.0,26.6005,26.6287,26.6005,26.6193,23000.0
2017-03-07 13:00:00,28.29,28.34,28.28,28.32,35888.0,26.6099,26.6569,26.6005,26.6381,35888.0
2017-03-07 13:30:00,28.33,28.33,28.27,28.27,14008.0,26.6475,26.6475,26.5911,26.5911,14008.0
2017-03-07 14:00:00,28.27,28.32,28.27,28.31,20568.0,26.5911,26.6381,26.5911,26.6287,20568.0
2017-03-07 14:30:00,28.31,28.35,28.28,28.33,32180.0,26.6287,26.6664,26.6005,26.6475,32180.0
2017-03-07 15:00:00,28.32,28.35,28.27,28.29,27176.0,26.6381,26.6664,26.5911,26.6099,27176.0
2017-03-07 15:30:00,28.3,28.3,28.18,28.25,211824.0,26.6193,26.6193,26.5064,26.5723,211824.0
2017-03-08 09:30:00,28.45,28.46,28.28,28.28,261908.0,26.7604,26.7698,26.6005,26.6005,261908.0
2017-03-08 10:00:00,28.29,28.31,28.2,28.29,69876.0,26.6099,26.6287,26.5253,26.6099,69876.0
2017-03-08 10:30:00,28.3,28.33,28.24,28.3,66644.0,26.6193,26.6475,26.5629,26.6193,66644.0
2017-03-08 11:00:00,28.3,28.31,28.23,28.26,26400.0,26.6193,26.6287,26.5535,26.5817,26400.0
2017-03-08 11:30:00,28.27,28.27,28.17,28.21,24648.0,26.5911,26.5911,26.497,26.5347,24648.0
2017-03-08 12:00:00,28.19,28.25,28.19,28.25,9676.0,26.5159,26.5723,26.5159,26.5723,9676.0
2017-03-08 12:30:00,28.25,28.26,28.24,28.24,42092.0,26.5723,26.5817,26.5629,26.5629,42092.0
2017-03-08 13:00:00,28.26,28.31,28.25,28.28,17528.0,26.5817,26.6287,26.5723,26.6005,17528.0
2017-03-08 13:30:00,28.29,28.3,28.25,28.28,18400.0,26.6099,26.6193,26.5723,26.6005,18400.0
2017-03-08 14:00:00,28.28,28.28,28.09,28.12,40832.0,26.6005,26.6005,26.4218,26.45,40832.0
2017-03-08 14:30:00,28.13,28.22,28.1,28.2,83904.0,26.4594,26.5441,26.4312,26.5253,83904.0
2017-03-08 15:00:00,28.2,28.22,28.14,28.14,17856.0,26.5253,26.5441,26.4688,26.4688,17856.0
2017-03-08 15:30:00,28.13,28.13,27.95,28.03,391468.0,26.4594,26.4594,26.2901,26.3654,391468.0
2017-03-09 09:30:00,28.03,28.14,28.0,28.09,228068.0,26.3654,26.4688,26.3371,26.4218,228068.0
2017-03-09 10:00:00,28.09,28.22,28.09,28.15,67640.0,26.4218,26.5441,26.4218,26.4782,67640.0
2017-03-09 10:30:00,28.15,28.16,28.07,28.13,60432.0,26.4782,26.4876,26.403,26.4594,60432.0
2017-03-09 11:00:00,28.14,28.18,28.06,28.06,32428.0,26.4688,26.5064,26.3936,26.3936,32428.0
2017-03-09 11:30:00,28.09,28.12,28.08,28.09,24324.0,26.4218,26.45,26.4124,26.4218,24324.0
2017-03-09 12:00:00,28.09,28.11,28.03,28.04,28748.0,26.4218,26.4406,26.3654,26.3748,28748.0
2017-03-09 12:30:00,28.04,28.05,28.02,28.04,18984.0,26.3748,26.3842,26.356,26.3748,18984.0
2017-03-09 13:00:00,28.04,28.07,28.0,28.01,21652.0,26.3748,26.403,26.3371,26.3465,21652.0
2017-03-09 13:30:00,27.98,27.99,27.91,27.93,62640.0,26.3183,26.3277,26.2525,26.2713,62640.0
2017-03-09 14:00:00,27.94,27.94,27.73,27.84,125128.0,26.2807,26.2807,26.0832,26.1866,125128.0
2017-03-09 14:30:00,27.83,27.89,27.75,27.89,62184.0,26.1772,26.2337,26.102,26.2337,62184.0
2017-03-09 15:00:00,27.89,28.02,27.89,27.99,36584.0,26.2337,26.356,26.2337,26.3277,36584.0
2017-03-09 15:30:00,28.04,28.08,28.01,28.04,236428.0,26.3748,26.4124,26.3465,26.3748,236428.0
2017-03-10 09:30:00,28.48,28.48,28.16,28.32,247468.0,26.7886,26.7886,26.4876,26.6381,247468.0
2017-03-10 10:00:00,28.33,28.36,28.25,28.25,66400.0,26.6475,26.6758,26.5723,26.5723,66400.0
2017-03-10 10:30:00,28.24,28.25,28.03,28.05,89664.0,26.5629,26.5723,26.3654,26.3842,89664.0
2017-03-10 11:00:00,28.05,28.2,28.01,28.2,132176.0,26.3842,26.5253,26.3465,26.5253,132176.0
2017-03-10 11:30:00,28.17,28.17,28.1,28.13,36252.0,26.497,26.497,26.4312,26.4594,36252.0
2017-03-10 12:00:00,28.13,28.16,28.07,28.16,22400.0,26.4594,26.4876,26.403,26.4876,22400.0
2017-03-10 12:30:00,28.12,28.12,27.94,28.02,25680.0,26.45,26.45,26.2807,26.356,25680.0
2017-03-10 13:00:00,28.05,28.05,27.92,28.02,27840.0,26.3842,26.3842,26.2619,26.356,27840.0
2017-03-10 13:30:00,28.02,28.1,28.0,28.1,20040.0,26.356,26.4312,26.3371,26.4312,20040.0
2017-03-10 14:00:00,28.08,28.18,28.06,28.18,15000.0,26.4124,26.5064,26.3936,26.5064,15000.0
2017-03-10 14:30:00,28.16,28.2,28.14,28.17,24124.0,26.4876,26.5253,26.4688,26.497,24124.0
2017-03-10 15:00:00,28.21,28.25,28.17,28.25,43080.0,26.5347,26.5723,26.497,26.5723,43080.0
2017-03-10 15:30:00,28.24,28.27,28.18,28.22,74852.0,26.5629,26.5911,26.5064,26.5441,74852.0
2017-03-13 09:30:00,28.22,28.31,28.14,28.14,132624.0,26.5441,26.6287,26.4688,26.4688,132624.0
2017-03-13 10:00:00,28.14,28.18,28.04,28.06,83880.0,26.4688,26.5064,26.3748,26.3936,83880.0
2017-03-13 10:30:00,28.08,28.11,28.05,28.1,43400.0,26.4124,26.4406,26.3842,26.4312,43400.0
2017-03-13 11:00:00,28.08,28.09,28.02,28.03,29412.0,26.4124,26.4218,26.356,26.3654,29412.0
2017-03-13 11:30:00,28.02,28.15,28.01,28.15,39644.0,26.356,26.4782,26.3465,26.4782,39644.0
2017-03-13 12:00:00,28.16,28.16,28.05,28.07,23600.0,26.4876,26.4876,26.3842,26.403,23600.0
2017-03-13 12:30:00,28.05,28.11,28.05,28.1,15200.0,26.3842,26.4406,26.3842,26.4312,15200.0
2017-03-13 13:00:00,28.11,28.11,28.08,28.1,19080.0,26.4406,26.4406,26.4124,26.4312,19080.0
2017-03-13 13:30:00,28.09,28.13,28.06,28.13,16592.0,26.4218,26.4594,26.3936,26.4594,16592.0
2017-03-13 14:00:00,28.13,28.14,28.11,28.14,16400.0,26.4594,26.4688,26.4406,26.4688,16400.0
2017-03-13 14:30:00,28.15,28.16,28.13,28.13,4060.0,26.4782,26.4876,26.4594,26.4594,4060.0
2017-03-13 15:00:00,28.15,28.18,28.12,28.13,27800.0,26.4782,26.5064,26.45,26.4594,27800.0
2017-03-13 15:30:00,28.13,28.18,28.13,28.17,62292.0,26.4594,26.5064,26.4594,26.497,62292.0
2017-03-14 09:30:00,27.92,28.12,27.9,28.02,105908.0,26.2619,26.45,26.2431,26.356,105908.0
2017-03-14 10:00:00,28.02,28.02,27.81,27.84,98112.0,26.356,26.356,26.1584,26.1866,98112.0
2017-03-14 10:30:00,27.81,27.9,27.77,27.9,162848.0,26.1584,26.2431,26.1208,26.2431,162848.0
2017-03-14 11:00:00,27.92,28.04,27.83,28.01,85208.0,26.2619,26.3748,26.1772,26.3465,85208.0
2017-03-14 11:30:00,28.01,28.07,27.98,28.06,36800.0,26.3465,26.403,26.3183,26.3936,36800.0
2017-03-14 12:00:00,28.07,28.07,27.86,27.92,51524.0,26.403,26.403,26.2055,26.2619,51524.0
2017-03-14 12:30:00,27.92,27.93,27.87,27.9,11340.0,26.2619,26.2713,26.2149,26.2431,11340.0
2017-03-14 13:00:00,27.93,27.99,27.89,27.99,40800.0,26.2713,26.3277,26.2337,26.3277,40800.0
2017-03-14 13:30:00,27.97,27.98,27.91,27.93,13592.0,26.3089,26.3183,26.2525,26.2713,13592.0
2017-03-14 14:00:00,27.95,27.96,27.93,27.96,17304.0,26.2901,26.2995,26.2713,26.2995,17304.0
2017-03-14 14:30:00,27.95,27.97,27.93,27.93,9156.0,26.2901,26.3089,26.2713,26.2713,9156.0
2017-03-14 15:00:00,27.98,28.02,27.97,28.02,30936.0,26.3183,26.356,26.3089,26.356,30936.0
2017-03-14 15:30:00,27.99,28.02,27.96,27.97,48244.0,26.3277,26.356,26.2995,26.3089,48244.0
2017-03-15 09:30:00,28.14,28.15,28.05,28.14,77880.0,26.4688,26.4782,26.3842,26.4688,77880.0
2017-03-15 10:00:00,28.14,28.17,28.09,28.15,67316.0,26.4688,26.497,26.4218,26.4782,67316.0
2017-03-15 10:30:00,28.13,28.14,28.08,28.11,48280.0,26.4594,26.4688,26.4124,26.4406,48280.0
2017-03-15 11:00:00,28.11,28.15,28.11,28.14,32312.0,26.4406,26.4782,26.4406,26.4688,32312.0
2017-03-15 11:30:00,28.14,28.17,28.14,28.14,16240.0,26.4688,26.497,26.4688,26.4688,16240.0
2017-03-15 12:00:00,28.16,28.19,28.16,28.19,86148.0,26.4876,26.5159,26.4876,26.5159,86148.0
2017-03-15 12:30:00,28.18,28.28,28.18,28.26,61844.0,26.5064,26.6005,26.5064,26.5817,61844.0
2017-03-15 13:00:00,28.25,28.28,28.14,28.15,26460.0,26.5723,26.6005,26.4688,26.4782,26460.0
2017-03-15 13:30:00,28.14,28.16,28.1,28.1,17948.0,26.4688,26.4876,26.4312,26.4312,17948.0
2017-03-15 14:00:00,28.13,28.38,28.13,28.3,133612.0,26.4594,26.6946,26.4594,26.6193,133612.0
2017-03-15 14:30:00,28.31,28.47,28.25,28.37,55488.0,26.6287,26.7792,26.5723,26.6852,55488.0
2017-03-15 15:00:00,28.41,28.45,28.36,28.44,75380.0,26.7228,26.7604,26.6758,26.751,75380.0
2017-03-15 15:30:00,28.45,28.53,28.4,28.4,119524.0,26.7604,26.8357,26.7134,26.7134,119524.0
2017-03-16 09:30:00,28.63,28.65,28.5,28.55,139640.0,26.9297,26.9485,26.8074,26.8545,139640.0
2017-03-16 10:00:00,28.55,28.6,28.37,28.42,158304.0,26.8545,26.9015,26.6852,26.7322,158304.0
2017-03-16 10:30:00,28.43,28.44,28.32,28.38,137796.0,26.7416,26.751,26.6381,26.6946,137796.0
2017-03-16 11:00:00,28.38,28.38,28.19,28.23,116884.0,26.6946,26.6946,26.5159,26.5535,116884.0
2017-03-16 11:30:00,28.23,28.28,28.18,28.28,69772.0,26.5535,26.6005,26.5064,26.6005,69772.0
2017-03-16 12:00:00,28.28,28.36,28.25,28.36,23708.0,26.6005,26.6758,26.5723,26.6758,23708.0
2017-03-16 12:30:00,28.35,28.39,28.34,28.38,48028.0,26.6664,26.704,26.6569,26.6946,48028.0
2017-03-16 13:00:00,28.36,28.38,28.32,28.34,27080.0,26.6758,26.6946,26.6381,26.6569,27080.0
2017-03-16 13:30:00,28.32,28.4,28.32,28.36,36752.0,26.6381,26.7134,26.6381,26.6758,36752.0
2017-03-16 14:00:00,28.36,28.39,28.35,28.38,8832.0,26.6758,26.704,26.6664,26.6946,8832.0
2017-03-16 14:30:00,28.39,28.39,28.24,28.25,37892.0,26.704,26.704,26.5629,26.5723,37892.0
2017-03-16 15:00:00,28.21,28.33,28.2,28.29,82888.0,26.5347,26.6475,26.5253,26.6099,82888.0
2017-03-16 15:30:00,28.3,28.35,28.26,28.34,82184.0,26.6193,26.6664,26.5817,26.6569,82184.0
2017-03-17 09:30:00,28.54,28.54,28.36,28.42,95580.0,26.8451,26.8451,26.6758,26.7322,95580.0
2017-03-17 10:00:00,28.39,28.4,28.34,28.35,105620.0,26.704,26.7134,26.6569,26.6664,105620.0
2017-03-17 10:30:00,28.37,28.37,28.3,28.32,48576.0,26.6852,26.6852,26.6193,26.6381,48576.0
2017-03-17 11:00:00,28.32,28.32,28.27,28.32,17600.0,26.6381,26.6381,26.5911,26.6381,17600.0
2017-03-17 11:30:00,28.3,28.31,28.25,28.3,9800.0,26.6193,26.6287,26.5723,26.6193,9800.0
2017-03-17 12:00:00,28.34,28.35,28.32,28.33,28600.0,26.6569,26.6664,26.6381,26.6475,28600.0
2017-03-17 12:30:00,28.35,28.36,28.34,28.36,23476.0,26.6664,26.6758,26.6569,26.6758,23476.0
2017-03-17 13:00:00,28.36,28.41,28.36,28.41,26000.0,26.6758,26.7228,26.6758,26.7228,26000.0
2017-03-17 13:30:00,28.41,28.43,28.41,28.42,25400.0,26.7228,26.7416,26.7228,26.7322,25400.0
2017-03-17 14:00:00,28.44,28.53,28.44,28.47,23660.0,26.751,26.8357,26.751,26.7792,23660.0
2017-03-17 14:30:00,28.47,28.48,28.41,28.41,21480.0,26.7792,26.7886,26.7228,26.7228,21480.0
2017-03-17 15:00:00,28.43,28.43,28.35,28.36,33984.0,26.7416,26.7416,26.6664,26.6758,33984.0
2017-03-17 15:30:00,28.34,28.35,28.26,28.26,105288.0,26.6569,26.6664,26.5817,26.5817,105288.0
2017-03-20 09:30:00,28.27,28.29,28.18,28.29,73352.0,26.5911,26.6099,26.5064,26.6099,73352.0
2017-03-20 10:00:00,28.31,28.39,28.26,28.39,82072.0,26.6287,26.704,26.5817,26.704,82072.0
2017-03-20 10:30:00,28.36,28.42,28.33,28.4,93884.0,26.6758,26.7322,26.6475,26.7134,93884.0
2017-03-20 11:00:00,28.4,28.4,28.35,28.35,36736.0,26.7134,26.7134,26.6664,26.6664,36736.0
2017-03-20 11:30:00,28.35,28.4,28.34,28.39,10400.0,26.6664,26.7134,26.6569,26.704,10400.0
2017-03-20 12:00:00,28.39,28.4,28.33,28.33,4500.0,26.704,26.7134,26.6475,26.6475,4500.0
2017-03-20 12:30:00,28.34,28.38,28.33,28.35,10000.0,26.6569,26.6946,26.6475,26.6664,10000.0
2017-03-20 13:00:00,28.36,28.36,28.34,28.34,4000.0,26.6758,26.6758,26.6569,26.6569,4000.0
2017-03-20 13:30:00,28.35,28.35,28.19,28.21,33400.0,26.6664,26.6664,26.5159,26.5347,33400.0
2017-03-20 14:00:00,28.22,28.27,28.21,28.27,28088.0,26.5441,26.5911,26.5347,26.5911,28088.0
2017-03-20 14:30:00,28.28,28.29,28.15,28.2,38852.0,26.6005,26.6099,26.4782,26.5253,38852.0
2017-03-20 15:00:00,28.2,28.31,28.19,28.31,39472.0,26.5253,26.6287,26.5159,26.6287,39472.0
2017-03-20 15:30:00,28.32,28.34,28.22,28.23,97236.0,26.6381,26.6569,26.5441,26.5535,97236.0
2017-03-21 09:30:00,28.42,28.47,28.35,28.35,106284.0,26.7322,26.7792,26.6664,26.6664,106284.0
2017-03-21 10:00:00,28.34,28.34,27.97,27.98,195780.0,26.6569,26.6569,26.3089,26.3183,195780.0
2017-03-21 10:30:00,27.95,28.06,27.67,27.75,124716.0,26.2901,26.3936,26.0267,26.102,124716.0
2017-03-21 11:00:00,27.79,27.79,27.44,27.57,214952.0,26.1396,26.1396,25.8104,25.9327,214952.0
2017-03-21 11:30:00,27.54,27.63,27.41,27.59,233512.0,25.9045,25.9891,25.7822,25.9515,233512.0
2017-03-21 12:00:00,27.63,27.75,27.57,27.63,141560.0,25.9891,26.102,25.9327,25.9891,141560.0
2017-03-21 12:30:00,27.66,27.66,27.48,27.57,103660.0,26.0173,26.0173,25.848,25.9327,103660.0
2017-03-21 13:00:00,27.54,27.56,27.37,27.48,83108.0,25.9045,25.9233,25.7446,25.848,83108.0
2017-03-21 13:30:00,27.51,27.52,27.3,27.32,116168.0,25.8762,25.8856,25.6787,25.6975,116168.0
2017-03-21 14:00:00,27.35,27.51,27.31,27.45,128240.0,25.7257,25.8762,25.6881,25.8198,128240.0
2017-03-21 14:30:00,27.46,27.55,27.33,27.43,120520.0,25.8292,25.9139,25.7069,25.801,120520.0
2017-03-21 15:00:00,27.46,27.5,27.4,27.45,57252.0,25.8292,25.8668,25.7728,25.8198,57252.0
2017-03-21 15:30:00,27.44,27.44,27.19,27.26,290860.0,25.8104,25.8104,25.5752,25.6411,290860.0
2017-03-22 09:30:00,27.06,27.17,26.95,26.95,325564.0,25.4661,25.5696,25.3626,25.3626,325564.0
2017-03-22 10:00:00,26.97,27.03,26.9,26.96,116980.0,25.3814,25.4379,25.3155,25.372,116980.0
2017-03-22 10:30:00,26.97,27.16,26.89,27.09,107872.0,25.3814,25.5602,25.3061,25.4944,107872.0
2017-03-22 11:00:00,27.09,27.25,27.02,27.21,98908.0,25.4944,25.6449,25.4285,25.6073,98908.0
2017-03-22 11:30:00,27.22,27.23,27.18,27.2,51884.0,25.6167,25.6261,25.5791,25.5979,51884.0
2017-03-22 12:00:00,27.19,27.24,27.08,27.09,46012.0,25.5885,25.6355,25.4849,25.4944,46012.0
2017-03-22 12:30:00,27.08,27.13,27.03,27.1,36796.0,25.4849,25.532,25.4379,25.5038,36796.0
2017-03-22 13:00:00,27.11,27.13,26.96,27.11,69044.0,25.5132,25.532,25.372,25.5132,69044.0
2017-03-22 13:30:00,27.11,27.18,27.05,27.05,23640.0,25.5132,25.5791,25.4567,25.4567,23640.0
2017-03-22 14:00:00,27.02,27.13,27.02,27.1,13232.0,25.4285,25.532,25.4285,25.5038,13232.0
2017-03-22 14:30:00,27.1,27.2,27.1,27.18,29280.0,25.5038,25.5979,25.5038,25.5791,29280.0
2017-03-22 15:00:00,27.18,27.29,27.16,27.26,42700.0,25.5791,25.6826,25.5602,25.6543,42700.0
2017-03-22 15:30:00,27.24,27.28,27.17,27.22,94236.0,25.6355,25.6732,25.5696,25.6167,94236.0
2017-03-23 09:30:00,27.09,27.26,27.04,27.18,129888.0,25.4944,25.6543,25.4473,25.5791,129888.0
2017-03-23 10:00:00,27.2,27.28,27.17,27.21,72000.0,25.5979,25.6732,25.5696,25.6073,72000.0
2017-03-23 10:30:00,27.21,27.4,27.19,27.36,72804.0,25.6073,25.7861,25.5885,25.7485,72804.0
2017-03-23 11:00:00,27.36,27.55,27.36,27.51,237456.0,25.7485,25.9273,25.7485,25.8896,237456.0
2017-03-23 11:30:00,27.52,27.53,27.47,27.5,47020.0,25.899,25.9084,25.852,25.8802,47020.0
2017-03-23 12:00:00,27.5,27.57,27.48,27.56,54464.0,25.8802,25.9461,25.8614,25.9367,54464.0
2017-03-23 12:30:00,27.56,27.59,27.5,27.59,36992.0,25.9367,25.9649,25.8802,25.9649,36992.0
2017-03-23 13:00:00,27.58,27.58,27.27,27.27,150444.0,25.9555,25.9555,25.6638,25.6638,150444.0
2017-03-23 13:30:00,27.3,27.46,27.28,27.41,113320.0,25.692,25.8426,25.6732,25.7955,113320.0
2017-03-23 14:00:00,27.4,27.46,27.4,27.45,53844.0,25.7861,25.8426,25.7861,25.8332,53844.0
2017-03-23 14:30:00,27.43,27.5,27.38,27.41,61884.0,25.8143,25.8802,25.7673,25.7955,61884.0
2017-03-23 15:00:00,27.38,27.4,27.2,27.2,209292.0,25.7673,25.7861,25.5979,25.5979,209292.0
2017-03-23 15:30:00,27.2,27.27,27.09,27.21,326492.0,25.5979,25.6638,25.4944,25.6073,326492.0
2017-03-24 09:30:00,27.38,27.39,27.27,27.31,106436.0,25.7673,25.7767,25.6638,25.7014,106436.0
2017-03-24 10:00:00,27.32,27.34,27.27,27.33,45960.0,25.7108,25.7296,25.6638,25.7202,45960.0
2017-03-24 10:30:00,27.32,27.4,27.32,27.4,20124.0,25.7108,25.7861,25.7108,25.7861,20124.0
2017-03-24 11:00:00,27.41,27.43,27.29,27.31,39560.0,25.7955,25.8143,25.6826,25.7014,39560.0
2017-03-24 11:30:00,27.29,27.33,27.28,27.32,46716.0,25.6826,25.7202,25.6732,25.7108,46716.0
2017-03-24 12:00:00,27.31,27.34,27.07,27.22,115608.0,25.7014,25.7296,25.4755,25.6167,115608.0
2017-03-24 12:30:00,27.23,27.27,27.17,27.22,55772.0,25.6261,25.6638,25.5696,25.6167,55772.0
2017-03-24 13:00:00,27.2,27.21,27.11,27.2,56932.0,25.5979,25.6073,25.5132,25.5979,56932.0
2017-03-24 13:30:00,27.18,27.2,27.02,27.03,69000.0,25.5791,25.5979,25.4285,25.4379,69000.0
2017-03-24 14:00:00,27.05,27.11,27.05,27.09,54328.0,25.4567,25.5132,25.4567,25.4944,54328.0
2017-03-24 14:30:00,27.08,27.09,26.9,26.91,98880.0,25.4849,25.4944,25.3155,25.325,98880.0
2017-03-24 15:00:00,26.9,26.9,26.7,26.82,176256.0,25.3155,25.3155,25.1273,25.2403,176256.0
2017-03-24 15:30:00,26.81,27.17,26.72,26.97,440004.0,25.2308,25.5696,25.1461,25.3814,440004.0
2017-03-27 09:30:00,26.32,26.53,26.21,26.49,401464.0,24.7697,24.9673,24.6662,24.9297,401464.0
2017-03-27 10:00:00,26.48,26.48,26.37,26.4,84152.0,24.9203,24.9203,24.8168,24.845,84152.0
2017-03-27 10:30:00,26.4,26.52,26.4,26.52,74680.0,24.845,24.9579,24.845,24.9579,74680.0
2017-03-27 11:00:00,26.53,26.64,26.45,26.63,72672.0,24.9673,25.0709,24.8921,25.0615,72672.0
2017-03-27 11:30:00,26.65,26.73,26.61,26.66,92072.0,25.0803,25.1556,25.0426,25.0897,92072.0
2017-03-27 12:00:00,26.68,26.78,26.67,26.69,62824.0,25.1085,25.2026,25.0991,25.1179,62824.0
2017-03-27 12:30:00,26.68,26.81,26.68,26.79,32264.0,25.1085,25.2308,25.1085,25.212,32264.0
2017-03-27 13:00:00,26.79,26.86,26.75,26.77,46852.0,25.212,25.2779,25.1744,25.1932,46852.0
2017-03-27 13:30:00,26.76,26.78,26.7,26.72,26852.0,25.1838,25.2026,25.1273,25.1461,26852.0
2017-03-27 14:00:00,26.74,26.77,26.63,26.65,66040.0,25.165,25.1932,25.0615,25.0803,66040.0
2017-03-27 14:30:00,26.69,26.76,26.66,26.76,56960.0,25.1179,25.1838,25.0897,25.1838,56960.0
2017-03-27 15:00:00,26.74,26.79,26.73,26.74,49372.0,25.165,25.212,25.1556,25.165,49372.0
2017-03-27 15:30:00,26.72,26.85,26.72,26.77,152664.0,25.1461,25.2685,25.1461,25.1932,152664.0
2017-03-28 09:30:00,26.72,26.8,26.62,26.72,204928.0,25.1461,25.2214,25.052,25.1461,204928.0
2017-03-28 10:00:00,26.71,26.93,26.71,26.82,170756.0,25.1367,25.3438,25.1367,25.2403,170756.0
2017-03-28 10:30:00,26.83,26.96,26.78,26.96,74964.0,25.2497,25.372,25.2026,25.372,74964.0
2017-03-28 11:00:00,26.95,27.14,26.95,27.06,120768.0,25.3626,25.5414,25.3626,25.4661,120768.0
2017-03-28 11:30:00,27.05,27.17,27.03,27.14,54508.0,25.4567,25.5696,25.4379,25.5414,54508.0
2017-03-28 12:00:00,27.13,27.18,27.11,27.12,85352.0,25.532,25.5791,25.5132,25.5226,85352.0
2017-03-28 12:30:00,27.14,27.17,27.1,27.17,23212.0,25.5414,25.5696,25.5038,25.5696,23212.0
2017-03-28 13:00:00,27.18,27.26,27.18,27.24,131516.0,25.5791,25.6543,25.5791,25.6355,131516.0
2017-03-28 13:30:00,27.23,27.38,27.22,27.38,92004.0,25.6261,25.7673,25.6167,25.7673,92004.0
2017-03-28 14:00:00,27.38,27.46,27.35,27.44,115032.0,25.7673,25.8426,25.739,25.8237,115032.0
2017-03-28 14:30:00,27.43,27.49,27.38,27.39,126900.0,25.8143,25.8708,25.7673,25.7767,126900.0
2017-03-28 15:00:00,27.39,27.44,27.36,27.42,68960.0,25.7767,25.8237,25.7485,25.8049,68960.0
2017-03-28 15:30:00,27.43,27.45,27.35,27.36,243244.0,25.8143,25.8332,25.739,25.7485,243244.0
2017-03-29 09:30:00,27.29,27.29,27.1,27.21,198052.0,25.6826,25.6826,25.5038,25.6073,198052.0
2017-03-29 10:00:00,27.22,27.23,27.13,27.14,60004.0,25.6167,25.6261,25.532,25.5414,60004.0
2017-03-29 10:30:00,27.17,27.25,27.17,27.2,79624.0,25.5696,25.6449,25.5696,25.5979,79624.0
2017-03-29 11:00:00,27.2,27.23,27.12,27.16,49960.0,25.5979,25.6261,25.5226,25.5602,49960.0
2017-03-29 11:30:00,27.17,27.18,27.06,27.15,62656.0,25.5696,25.5791,25.4661,25.5508,62656.0
2017-03-29 12:00:00,27.14,27.19,27.12,27.16,35724.0,25.5414,25.5885,25.5226,25.5602,35724.0
2017-03-29 12:30:00,27.15,27.15,27.07,27.1,49400.0,25.5508,25.5508,25.4755,25.5038,49400.0
2017-03-29 13:00:00,27.11,27.18,27.11,27.16,29560.0,25.5132,25.5791,25.5132,25.5602,29560.0
2017-03-29 13:30:00,27.18,27.22,27.17,27.22,25672.0,25.5791,25.6167,25.5696,25.6167,25672.0
2017-03-29 14:00:00,27.21,27.26,27.18,27.26,55520.0,25.6073,25.6543,25.5791,25.6543,55520.0
2017-03-29 14:30:00,27.24,27.27,27.23,27.25,17640.0,25.6355,25.6638,25.6261,25.6449,17640.0
2017-03-29 15:00:00,27.24,27.27,27.22,27.25,46820.0,25.6355,25.6638,25.6167,25.6449,46820.0
2017-03-29 15:30:00,27.25,27.25,27.15,27.18,80096.0,25.6449,25.6449,25.5508,25.5791,80096.0
2017-03-30 09:30:00,27.14,27.27,27.12,27.25,186096.0,25.5414,25.6638,25.5226,25.6449,186096.0
2017-03-30 10:00:00,27.24,27.47,27.24,27.44,196960.0,25.6355,25.852,25.6355,25.8237,196960.0
2017-03-30 10:30:00,27.44,27.54,27.43,27.53,194200.0,25.8237,25.9178,25.8143,25.9084,194200.0
2017-03-30 11:00:00,27.55,27.55,27.48,27.5,70412.0,25.9273,25.9273,25.8614,25.8802,70412.0
2017-03-30 11:30:00,27.5,27.53,27.38,27.38,68548.0,25.8802,25.9084,25.7673,25.7673,68548.0
2017-03-30 12:00:00,27.36,27.4,27.33,27.37,54796.0,25.7485,25.7861,25.7202,25.7579,54796.0
2017-03-30 12:30:00,27.37,27.38,27.22,27.29,57200.0,25.7579,25.7673,25.6167,25.6826,57200.0
2017-03-30 13:00:00,27.32,27.43,27.3,27.42,30656.0,25.7108,25.8143,25.692,25.8049,30656.0
2017-03-30 13:30:00,27.41,27.47,27.41,27.44,11900.0,25.7955,25.852,25.7955,25.8237,11900.0
2017-03-30 14:00:00,27.43,27.47,27.41,27.47,23240.0,25.8143,25.852,25.7955,25.852,23240.0
2017-03-30 14:30:00,27.48,27.49,27.39,27.41,26976.0,25.8614,25.8708,25.7767,25.7955,26976.0
2017-03-30 15:00:00,27.42,27.48,27.42,27.47,34720.0,25.8049,25.8614,25.8049,25.852,34720.0
2017-03-30 15:30:00,27.47,27.49,27.41,27.45,100200.0,25.852,25.8708,25.7955,25.8332,100200.0
2017-03-31 09:30:00,27.36,27.36,27.25,27.25,183856.0,25.7485,25.7485,25.6449,25.6449,183856.0
2017-03-31 10:00:00,27.26,27.36,27.24,27.25,136348.0,25.6543,25.7485,25.6355,25.6449,136348.0
2017-03-31 10:30:00,27.27,27.36,27.27,27.32,150888.0,25.6638,25.7485,25.6638,25.7108,150888.0
2017-03-31 11:00:00,27.28,27.34,27.26,27.34,74700.0,25.6732,25.7296,25.6543,25.7296,74700.0
2017-03-31 11:30:00,27.31,27.36,27.28,27.28,46636.0,25.7014,25.7485,25.6732,25.6732,46636.0
2017-03-31 12:00:00,27.3,27.36,27.3,27.35,22840.0,25.692,25.7485,25.692,25.739,22840.0
2017-03-31 12:30:00,27.35,27.35,27.32,27.32,13532.0,25.739,25.739,25.7108,25.7108,13532.0
2017-03-31 13:00:00,27.34,27.39,27.32,27.39,60532.0,25.7296,25.7767,25.7108,25.7767,60532.0
2017-03-31 13:30:00,27.41,27.42,27.34,27.34,38740.0,25.7955,25.8049,25.7296,25.7296,38740.0
2017-03-31 14:00:00,27.3,27.31,27.18,27.23,82704.0,25.692,25.7014,25.5791,25.6261,82704.0
2017-03-31 14:30:00,27.22,27.27,27.22,27.22,34080.0,25.6167,25.6638,25.6167,25.6167,34080.0
2017-03-31 15:00:00,27.22,27.33,27.22,27.31,113704.0,25.6167,25.7202,25.6167,25.7014,113704.0
2017-03-31 15:30:00,27.3,27.4,27.18,27.18,413764.0,25.692,25.7861,25.5791,25.5791,413764.0
2017-04-03 09:30:00,27.19,27.29,27.19,27.22,188944.0,25.5885,25.6826,25.5885,25.6167,188944.0
2017-04-03 10:00:00,27.22,27.24,26.99,27.15,138392.0,25.6167,25.6355,25.4002,25.5508,138392.0
2017-04-03 10:30:00,27.16,27.18,26.87,26.87,156112.0,25.5602,25.5791,25.2873,25.2873,156112.0
2017-04-03 11:00:00,26.86,26.94,26.77,26.84,123156.0,25.2779,25.3532,25.1932,25.2591,123156.0
2017-04-03 11:30:00,26.86,26.86,26.74,26.78,103132.0,25.2779,25.2779,25.165,25.2026,103132.0
2017-04-03 12:00:00,26.75,26.89,26.62,26.88,81664.0,25.1744,25.3061,25.052,25.2967,81664.0
2017-04-03 12:30:00,26.87,26.9,26.85,26.88,22628.0,25.2873,25.3155,25.2685,25.2967,22628.0
2017-04-03 13:00:00,26.89,26.95,26.89,26.93,107604.0,25.3061,25.3626,25.3061,25.3438,107604.0
2017-04-03 13:30:00,26.91,26.93,26.88,26.93,45200.0,25.325,25.3438,25.2967,25.3438,45200.0
2017-04-03 14:00:00,26.91,26.95,26.86,26.95,24980.0,25.325,25.3626,25.2779,25.3626,24980.0
2017-04-03 14:30:00,26.93,27.1,26.93,27.08,42560.0,25.3438,25.5038,25.3438,25.4849,42560.0
2017-04-03 15:00:00,27.09,27.2,27.06,27.16,94876.0,25.4944,25.5979,25.4661,25.5602,94876.0
2017-04-03 15:30:00,27.14,27.18,27.11,27.14,184628.0,25.5414,25.5791,25.5132,25.5414,184628.0
2017-04-04 09:30:00,27.03,27.14,27.03,27.11,82280.0,25.4379,25.5414,25.4379,25.5132,82280.0
2017-04-04 10:00:00,27.12,27.12,26.99,27.09,76760.0,25.5226,25.5226,25.4002,25.4944,76760.0
2017-04-04 10:30:00,27.13,27.2,27.11,27.16,59084.0,25.532,25.5979,25.5132,25.5602,59084.0
2017-04-04 11:00:00,27.16,27.32,27.16,27.28,60840.0,25.5602,25.7108,25.5602,25.6732,60840.0
2017-04-04 11:30:00,27.28,27.35,27.26,27.31,62152.0,25.6732,25.739,25.6543,25.7014,62152.0
2017-04-04 12:00:00,27.3,27.33,27.24,27.26,62740.0,25.692,25.7202,25.6355,25.6543,62740.0
2017-04-04 12:30:00,27.23,27.27,27.16,27.17,19200.0,25.6261,25.6638,25.5602,25.5696,19200.0
2017-04-04 13:00:00,27.14,27.24,27.14,27.22,57508.0,25.5414,25.6355,25.5414,25.6167,57508.0
2017-04-04 13:30:00,27.22,27.26,27.2,27.23,24820.0,25.6167,25.6543,25.5979,25.6261,24820.0
2017-04-04 14:00:00,27.26,27.3,27.25,27.3,27300.0,25.6543,25.692,25.6449,25.692,27300.0
2017-04-04 14:30:00,27.31,27.31,27.22,27.22,12000.0,25.7014,25.7014,25.6167,25.6167,12000.0
2017-04-04 15:00:00,27.22,27.24,27.18,27.22,16400.0,25.6167,25.6355,25.5791,25.6167,16400.0
2017-04-04 15:30:00,27.22,27.32,27.22,27.31,46804.0,25.6167,25.7108,25.6167,25.7014,46804.0
2017-04-05 09:30:00,27.64,27.9,27.61,27.89,357976.0,26.012,26.2566,25.9837,26.2472,357976.0
2017-04-05 10:00:00,27.89,28.09,27.85,28.02,341316.0,26.2472,26.4355,26.2096,26.3696,341316.0
2017-04-05 10:30:00,28.0,28.03,27.96,27.99,118896.0,26.3508,26.379,26.3131,26.3413,118896.0
2017-04-05 11:00:00,27.99,27.99,27.76,27.77,122356.0,26.3413,26.3413,26.1249,26.1343,122356.0
2017-04-05 11:30:00,27.76,27.88,27.71,27.83,129944.0,26.1249,26.2378,26.0778,26.1908,129944.0
2017-04-05 12:00:00,27.84,27.95,27.83,27.9,113280.0,26.2002,26.3037,26.1908,26.2566,113280.0
2017-04-05 12:30:00,27.91,27.96,27.91,27.93,77492.0,26.2661,26.3131,26.2661,26.2849,77492.0
2017-04-05 13:00:00,27.93,27.98,27.93,27.97,37980.0,26.2849,26.3319,26.2849,26.3225,37980.0
2017-04-05 13:30:00,27.97,28.0,27.94,27.97,24828.0,26.3225,26.3508,26.2943,26.3225,24828.0
2017-04-05 14:00:00,27.94,27.94,27.83,27.87,123164.0,26.2943,26.2943,26.1908,26.2284,123164.0
2017-04-05 14:30:00,27.85,27.85,27.54,27.57,212264.0,26.2096,26.2096,25.9178,25.9461,212264.0
2017-04-05 15:00:00,27.55,27.66,27.21,27.31,272564.0,25.9273,26.0308,25.6073,25.7014,272564.0
2017-04-05 15:30:00,27.31,27.31,27.11,27.14,241156.0,25.7014,25.7014,25.5132,25.5414,241156.0
2017-04-06 09:30:00,27.19,27.28,27.01,27.26,210480.0,25.5885,25.6732,25.4191,25.6543,210480.0
2017-04-06 10:00:00,27.29,27.34,27.18,27.32,87388.0,25.6826,25.7296,25.5791,25.7108,87388.0
2017-04-06 10:30:00,27.31,27.39,27.23,27.29,118224.0,25.7014,25.7767,25.6261,25.6826,118224.0
2017-04-06 11:00:00,27.31,27.41,27.3,27.4,15804.0,25.7014,25.7955,25.692,25.7861,15804.0
2017-04-06 11:30:00,27.4,27.43,27.38,27.41,14552.0,25.7861,25.8143,25.7673,25.7955,14552.0
2017-04-06 12:00:00,27.41,27.41,27.34,27.35,49488.0,25.7955,25.7955,25.7296,25.739,49488.0
2017-04-06 12:30:00,27.38,27.38,27.28,27.33,19504.0,25.7673,25.7673,25.6732,25.7202,19504.0
2017-04-06 13:00:00,27.35,27.51,27.34,27.49,25036.0,25.739,25.8896,25.7296,25.8708,25036.0
2017-04-06 13:30:00,27.49,27.54,27.42,27.43,24736.0,25.8708,25.9178,25.8049,25.8143,24736.0
2017-04-06 14:00:00,27.45,27.45,27.34,27.35,47120.0,25.8332,25.8332,25.7296,25.739,47120.0
2017-04-06 14:30:00,27.38,27.38,27.15,27.19,26788.0,25.7673,25.7673,25.5508,25.5885,26788.0
2017-04-06 15:00:00,27.21,27.28,27.16,27.25,31328.0,25.6073,25.6732,25.5602,25.6449,31328.0
2017-04-06 15:30:00,27.22,27.27,27.17,27.23,63592.0,25.6167,25.6638,25.5696,25.6261,63592.0
2017-04-07 09:30:00,27.14,27.33,27.02,27.04,146512.0,25.5414,25.7202,25.4285,25.4473,146512.0
2017-04-07 10:00:00,27.0,27.25,26.98,27.24,128524.0,25.4097,25.6449,25.3908,25.6355,128524.0
2017-04-07 10:30:00,27.19,27.28,27.13,27.16,82740.0,25.5885,25.6732,25.532,25.5602,82740.0
2017-04-07 11:00:00,27.18,27.23,27.11,27.2,88844.0,25.5791,25.6261,25.5132,25.5979,88844.0
2017-04-07 11:30:00,27.18,27.23,27.16,27.22,46800.0,25.5791,25.6261,25.5602,25.6167,46800.0
2017-04-07 12:00:00,27.22,27.29,27.22,27.27,23972.0,25.6167,25.6826,25.6167,25.6638,23972.0
2017-04-07 12:30:00,27.28,27.28,27.23,27.28,11800.0,25.6732,25.6732,25.6261,25.6732,11800.0
2017-04-07 13:00:00,27.28,27.39,27.27,27.38,27304.0,25.6732,25.7767,25.6638,25.7673,27304.0
2017-04-07 13:30:00,27.37,27.45,27.37,27.39,40836.0,25.7579,25.8332,25.7579,25.7767,40836.0
2017-04-07 14:00:00,27.39,27.45,27.39,27.39,55580.0,25.7767,25.8332,25.7767,25.7767,55580.0
2017-04-07 14:30:00,27.39,27.39,27.27,27.27,28120.0,25.7767,25.7767,25.6638,25.6638,28120.0
2017-04-07 15:00:00,27.27,27.33,27.25,27.26,51376.0,25.6638,25.7202,25.6449,25.6543,51376.0
2017-04-07 15:30:00,27.25,27.25,27.18,27.2,53964.0,25.6449,25.6449,25.5791,25.5979,53964.0
2017-04-10 09:30:00,27.25,27.42,27.25,27.37,134440.0,25.6449,25.8049,25.6449,25.7579,134440.0
2017-04-10 10:00:00,27.41,27.45,27.38,27.45,26004.0,25.7955,25.8332,25.7673,25.8332,26004.0
2017-04-10 10:30:00,27.49,27.55,27.44,27.46,153788.0,25.8708,25.9273,25.8237,25.8426,153788.0
2017-04-10 11:00:00,27.43,27.49,27.43,27.47,36800.0,25.8143,25.8708,25.8143,25.852,36800.0
2017-04-10 11:30:00,27.43,27.43,27.15,27.21,145844.0,25.8143,25.8143,25.5508,25.6073,145844.0
2017-04-10 12:00:00,27.22,27.23,27.01,27.11,93928.0,25.6167,25.6261,25.4191,25.5132,93928.0
2017-04-10 12:30:00,27.1,27.38,27.09,27.37,79552.0,25.5038,25.7673,25.4944,25.7579,79552.0
2017-04-10 13:00:00,27.36,27.39,27.35,27.38,29048.0,25.7485,25.7767,25.739,25.7673,29048.0
2017-04-10 13:30:00,27.36,27.44,27.36,27.39,34464.0,25.7485,25.8237,25.7485,25.7767,34464.0
2017-04-10 14:00:00,27.37,27.37,27.25,27.31,48108.0,25.7579,25.7579,25.6449,25.7014,48108.0
2017-04-10 14:30:00,27.29,27.39,27.29,27.34,18480.0,25.6826,25.7767,25.6826,25.7296,18480.0
2017-04-10 15:00:00,27.35,27.39,27.2,27.26,30580.0,25.739,25.7767,25.5979,25.6543,30580.0
2017-04-10 15:30:00,27.24,27.27,27.14,27.17,50220.0,25.6355,25.6638,25.5414,25.5696,50220.0
2017-04-11 09:30:00,27.06,27.18,26.89,27.03,340044.0,25.4661,25.5791,25.3061,25.4379,340044.0
2017-04-11 10:00:00,27.05,27.08,26.89,26.96,152904.0,25.4567,25.4849,25.3061,25.372,152904.0
2017-04-11 10:30:00,26.94,26.94,26.61,26.7,305272.0,25.3532,25.3532,25.0426,25.1273,305272.0
2017-04-11 11:00:00,26.7,26.81,26.66,26.72,199512.0,25.1273,25.2308,25.0897,25.1461,199512.0
2017-04-11 11:30:00,26.74,26.85,26.72,26.81,150428.0,25.165,25.2685,25.1461,25.2308,150428.0
2017-04-11 12:00:00,26.79,27.05,26.78,27.05,213720.0,25.212,25.4567,25.2026,25.4567,213720.0
2017-04-11 12:30:00,27.04,27.09,27.02,27.06,94364.0,25.4473,25.4944,25.4285,25.4661,94364.0
2017-04-11 13:00:00,27.08,27.18,27.08,27.11,81540.0,25.4849,25.5791,25.4849,25.5132,81540.0
2017-04-11 13:30:00,27.11,27.16,27.02,27.06,76120.0,25.5132,25.5602,25.4285,25.4661,76120.0
2017-04-11 14:00:00,27.09,27.11,26.96,27.05,51424.0,25.4944,25.5132,25.372,25.4567,51424.0
2017-04-11 14:30:00,27.05,27.17,27.02,27.1,257888.0,25.4567,25.5696,25.4285,25.5038,257888.0
2017-04-11 15:00:00,27.09,27.1,26.93,27.0,82812.0,25.4944,25.5038,25.3438,25.4097,82812.0
2017-04-11 15:30:00,27.0,27.16,27.0,27.16,127028.0,25.4097,25.5602,25.4097,25.5602,127028.0
2017-04-12 09:30:00,27.13,27.13,26.98,27.01,220120.0,25.532,25.532,25.3908,25.4191,220120.0
2017-04-12 10:00:00,27.05,27.1,26.95,26.98,124080.0,25.4567,25.5038,25.3626,25.3908,124080.0
2017-04-12 10:30:00,27.02,27.03,26.9,26.93,217940.0,25.4285,25.4379,25.3155,25.3438,217940.0
2017-04-12 11:00:00,26.93,26.98,26.91,26.94,108600.0,25.3438,25.3908,25.325,25.3532,108600.0
2017-04-12 11:30:00,26.92,26.96,26.76,26.86,75488.0,25.3344,25.372,25.1838,25.2779,75488.0
2017-04-12 12:00:00,26.84,26.93,26.83,26.85,31040.0,25.2591,25.3438,25.2497,25.2685,31040.0
2017-04-12 12:30:00,26.86,26.91,26.82,26.85,61852.0,25.2779,25.325,25.2403,25.2685,61852.0
2017-04-12 13:00:00,26.84,26.93,26.84,26.87,25004.0,25.2591,25.3438,25.2591,25.2873,25004.0
2017-04-12 13:30:00,26.87,27.05,26.86,27.05,147072.0,25.2873,25.4567,25.2779,25.4567,147072.0
2017-04-12 14:00:00,27.06,27.07,26.98,26.99,46700.0,25.4661,25.4755,25.3908,25.4002,46700.0
2017-04-12 14:30:00,27.01,27.02,26.85,26.93,47128.0,25.4191,25.4285,25.2685,25.3438,47128.0
2017-04-12 15:00:00,26.93,26.98,26.84,26.92,71300.0,25.3438,25.3908,25.2591,25.3344,71300.0
2017-04-12 15:30:00,26.95,26.97,26.83,26.92,111928.0,25.3626,25.3814,25.2497,25.3344,111928.0
2017-04-13 09:30:00,26.75,26.94,26.68,26.88,244160.0,25.1744,25.3532,25.1085,25.2967,244160.0
2017-04-13 10:00:00,26.89,26.99,26.85,26.85,131388.0,25.3061,25.4002,25.2685,25.2685,131388.0
2017-04-13 10:30:00,26.87,26.96,26.86,26.96,59600.0,25.2873,25.372,25.2779,25.372,59600.0
2017-04-13 11:00:00,26.94,26.98,26.88,26.95,48136.0,25.3532,25.3908,25.2967,25.3626,48136.0
2017-04-13 11:30:00,26.94,26.96,26.91,26.92,10844.0,25.3532,25.372,25.325,25.3344,10844.0
2017-04-13 12:00:00,26.91,26.91,26.72,26.77,87280.0,25.325,25.325,25.1461,25.1932,87280.0
2017-04-13 12:30:00,26.77,26.78,26.65,26.67,129656.0,25.1932,25.2026,25.0803,25.0991,129656.0
2017-04-13 13:00:00,26.66,26.66,26.53,26.63,164876.0,25.0897,25.0897,24.9673,25.0615,164876.0
2017-04-13 13:30:00,26.63,26.66,26.48,26.53,101164.0,25.0615,25.0897,24.9203,24.9673,101164.0
2017-04-13 14:00:00,26.56,26.7,26.55,26.67,91820.0,24.9956,25.1273,24.9862,25.0991,91820.0
2017-04-13 14:30:00,26.68,26.7,26.61,26.68,30360.0,25.1085,25.1273,25.0426,25.1085,30360.0
2017-04-13 15:00:00,26.69,26.69,26.49,26.56,89196.0,25.1179,25.1179,24.9297,24.9956,89196.0
2017-04-13 15:30:00,26.56,26.58,26.38,26.39,112772.0,24.9956,25.0144,24.8262,24.8356,112772.0
2017-04-17 09:30:00,26.61,26.67,26.58,26.65,138292.0,25.0426,25.0991,25.0144,25.0803,138292.0
2017-04-17 10:00:00,26.66,26.76,26.66,26.71,128100.0,25.0897,25.1838,25.0897,25.1367,128100.0
2017-04-17 10:30:00,26.71,26.75,26.67,26.75,34764.0,25.1367,25.1744,25.0991,25.1744,34764.0
2017-04-17 11:00:00,26.76,26.82,26.73,26.81,50956.0,25.1838,25.2403,25.1556,25.2308,50956.0
2017-04-17 11:30:00,26.81,26.84,26.73,26.73,133740.0,25.2308,25.2591,25.1556,25.1556,133740.0
2017-04-17 12:00:00,26.74,26.84,26.74,26.82,46500.0,25.165,25.2591,25.165,25.2403,46500.0
2017-04-17 12:30:00,26.82,26.83,26.78,26.79,31200.0,25.2403,25.2497,25.2026,25.212,31200.0
2017-04-17 13:00:00,26.8,26.88,26.8,26.88,16508.0,25.2214,25.2967,25.2214,25.2967,16508.0
2017-04-17 13:30:00,26.9,26.9,26.83,26.86,11860.0,25.3155,25.3155,25.2497,25.2779,11860.0
2017-04-17 14:00:00,26.86,26.89,26.85,26.87,34156.0,25.2779,25.3061,25.2685,25.2873,34156.0
2017-04-17 14:30:00,26.87,26.89,26.84,26.84,29940.0,25.2873,25.3061,25.2591,25.2591,29940.0
2017-04-17 15:00:00,26.86,27.03,26.84,27.01,78700.0,25.2779,25.4379,25.2591,25.4191,78700.0
2017-04-17 15:30:00,27.02,27.1,26.98,27.05,466816.0,25.4285,25.5038,25.3908,25.4567,466816.0
2017-04-18 09:30:00,26.75,26.92,26.63,26.9,181984.0,25.1744,25.3344,25.0615,25.3155,181984.0
2017-04-18 10:00:00,26.92,26.92,26.64,26.7,107944.0,25.3344,25.3344,25.0709,25.1273,107944.0
2017-04-18 10:30:00,26.67,26.76,26.67,26.7,66884.0,25.0991,25.1838,25.0991,25.1273,66884.0
2017-04-18 11:00:00,26.7,26.76,26.62,26.75,109712.0,25.1273,25.1838,25.052,25.1744,109712.0
2017-04-18 11:30:00,26.73,26.74,26.45,26.45,132644.0,25.1556,25.165,24.8921,24.8921,132644.0
2017-04-18 12:00:00,26.43,26.52,26.38,26.5,122356.0,24.8732,24.9579,24.8262,24.9391,122356.0
2017-04-18 12:30:00,26.51,26.52,26.45,26.5,74216.0,24.9485,24.9579,24.8921,24.9391,74216.0
2017-04-18 13:00:00,26.44,26.55,26.41,26.55,95620.0,24.8826,24.9862,24.8544,24.9862,95620.0
2017-04-18 13:30:00,26.54,26.61,26.53,26.59,52432.0,24.9768,25.0426,24.9673,25.0238,52432.0
2017-04-18 14:00:00,26.61,26.68,26.61,26.66,61624.0,25.0426,25.1085,25.0426,25.0897,61624.0
2017-04-18 14:30:00,26.68,26.72,26.58,26.61,43012.0,25.1085,25.1461,25.0144,25.0426,43012.0
2017-04-18 15:00:00,26.63,26.64,26.55,26.64,18000.0,25.0615,25.0709,24.9862,25.0709,18000.0
2017-04-18 15:30:00,26.62,26.7,26.62,26.62,143840.0,25.052,25.1273,25.052,25.052,143840.0
2017-04-19 09:30:00,26.71,26.71,26.56,26.67,583412.0,25.1367,25.1367,24.9956,25.0991,583412.0
2017-04-19 10:00:00,26.67,26.67,26.59,26.6,50124.0,25.0991,25.0991,25.0238,25.0332,50124.0
2017-04-19 10:30:00,26.61,26.61,26.47,26.55,73152.0,25.0426,25.0426,24.9109,24.9862,73152.0
2017-04-19 11:00:00,26.53,26.61,26.53,26.59,41948.0,24.9673,25.0426,24.9673,25.0238,41948.0
2017-04-19 11:30:00,26.57,26.6,26.49,26.5,60276.0,25.005,25.0332,24.9297,24.9391,60276.0
2017-04-19 12:00:00,26.5,26.5,26.34,26.41,68656.0,24.9391,24.9391,24.7885,24.8544,68656.0
2017-04-19 12:30:00,26.42,26.47,26.42,26.46,20920.0,24.8638,24.9109,24.8638,24.9015,20920.0
2017-04-19 13:00:00,26.43,26.43,26.3,26.4,74432.0,24.8732,24.8732,24.7509,24.845,74432.0
2017-04-19 13:30:00,26.38,26.41,26.35,26.41,21900.0,24.8262,24.8544,24.7979,24.8544,21900.0
2017-04-19 14:00:00,26.41,26.42,26.26,26.33,89240.0,24.8544,24.8638,24.7132,24.7791,89240.0
2017-04-19 14:30:00,26.32,26.35,26.18,26.21,142900.0,24.7697,24.7979,24.638,24.6662,142900.0
2017-04-19 15:00:00,26.21,26.24,26.13,26.13,157424.0,24.6662,24.6944,24.5909,24.5909,157424.0
2017-04-19 15:30:00,26.15,26.19,26.08,26.17,364404.0,24.6097,24.6474,24.5438,24.6285,364404.0
2017-04-20 09:30:00,26.31,26.43,26.27,26.31,234692.0,24.7603,24.8732,24.7227,24.7603,234692.0
2017-04-20 10:00:00,26.36,26.53,26.36,26.47,107516.0,24.8074,24.9673,24.8074,24.9109,107516.0
2017-04-20 10:30:00,26.48,26.55,26.45,26.53,37360.0,24.9203,24.9862,24.8921,24.9673,37360.0
2017-04-20 11:00:00,26.54,26.58,26.48,26.58,39304.0,24.9768,25.0144,24.9203,25.0144,39304.0
2017-04-20 11:30:00,26.57,26.74,26.56,26.73,131388.0,25.005,25.165,24.9956,25.1556,131388.0
2017-04-20 12:00:00,26.72,26.86,26.72,26.82,111620.0,25.1461,25.2779,25.1461,25.2403,111620.0
2017-04-20 12:30:00,26.84,26.9,26.82,26.83,96300.0,25.2591,25.3155,25.2403,25.2497,96300.0
2017-04-20 13:00:00,26.85,26.88,26.83,26.85,17956.0,25.2685,25.2967,25.2497,25.2685,17956.0
2017-04-20 13:30:00,26.87,27.05,26.87,27.03,74040.0,25.2873,25.4567,25.2873,25.4379,74040.0
2017-04-20 14:00:00,27.03,27.03,26.93,26.97,98300.0,25.4379,25.4379,25.3438,25.3814,98300.0
2017-04-20 14:30:00,26.95,27.0,26.95,26.96,39300.0,25.3626,25.4097,25.3626,25.372,39300.0
2017-04-20 15:00:00,26.94,27.0,26.89,26.93,126704.0,25.3532,25.4097,25.3061,25.3438,126704.0
2017-04-20 15:30:00,26.93,26.99,26.81,26.87,114896.0,25.3438,25.4002,25.2308,25.2873,114896.0
2017-04-21 09:30:00,26.86,26.95,26.8,26.82,100440.0,25.2779,25.3626,25.2214,25.2403,100440.0
2017-04-21 10:00:00,26.86,26.9,26.8,26.88,58700.0,25.2779,25.3155,25.2214,25.2967,58700.0
2017-04-21 10:30:00,26.87,26.88,26.77,26.79,100544.0,25.2873,25.2967,25.1932,25.212,100544.0
2017-04-21 11:00:00,26.82,26.91,26.74,26.88,64472.0,25.2403,25.325,25.165,25.2967,64472.0
2017-04-21 11:30:00,26.88,26.93,26.86,26.92,25480.0,25.2967,25.3438,25.2779,25.3344,25480.0
2017-04-21 12:00:00,26.89,26.89,26.77,26.8,41948.0,25.3061,25.3061,25.1932,25.2214,41948.0
2017-04-21 12:30:00,26.78,26.83,26.78,26.8,43900.0,25.2026,25.2497,25.2026,25.2214,43900.0
2017-04-21 13:00:00,26.79,26.79,26.58,26.7,64844.0,25.212,25.212,25.0144,25.1273,64844.0
2017-04-21 13:30:00,26.69,26.86,26.67,26.84,49600.0,25.1179,25.2779,25.0991,25.2591,49600.0
2017-04-21 14:00:00,26.84,26.91,26.82,26.9,68800.0,25.2591,25.325,25.2403,25.3155,68800.0
2017-04-21 14:30:00,26.9,26.91,26.83,26.86,63004.0,25.3155,25.325,25.2497,25.2779,63004.0
2017-04-21 15:00:00,26.85,26.85,26.75,26.81,23524.0,25.2685,25.2685,25.1744,25.2308,23524.0
2017-04-21 15:30:00,26.8,26.85,26.74,26.74,72660.0,25.2214,25.2685,25.165,25.165,72660.0
2017-04-24 09:30:00,27.62,27.65,27.46,27.57,357544.0,25.9931,26.0214,25.8426,25.9461,357544.0
2017-04-24 10:00:00,27.57,27.64,27.54,27.61,123736.0,25.9461,26.012,25.9178,25.9837,123736.0
2017-04-24 10:30:00,27.61,27.61,27.54,27.58,32420.0,25.9837,25.9837,25.9178,25.9555,32420.0
2017-04-24 11:00:00,27.57,27.61,27.46,27.49,69200.0,25.9461,25.9837,25.8426,25.8708,69200.0
2017-04-24 11:30:00,27.47,27.52,27.45,27.49,60192.0,25.852,25.899,25.8332,25.8708,60192.0
2017-04-24 12:00:00,27.5,27.57,27.5,27.55,28152.0,25.8802,25.9461,25.8802,25.9273,28152.0
2017-04-24 12:30:00,27.55,27.58,27.53,27.53,36256.0,25.9273,25.9555,25.9084,25.9084,36256.0
2017-04-24 13:00:00,27.55,27.63,27.55,27.61,40708.0,25.9273,26.0025,25.9273,25.9837,40708.0
2017-04-24 13:30:00,27.61,27.61,27.57,27.61,32068.0,25.9837,25.9837,25.9461,25.9837,32068.0
2017-04-24 14:00:00,27.63,27.68,27.58,27.65,49304.0,26.0025,26.0496,25.9555,26.0214,49304.0
2017-04-24 14:30:00,27.66,27.67,27.58,27.6,27596.0,26.0308,26.0402,25.9555,25.9743,27596.0
2017-04-24 15:00:00,27.6,27.67,27.6,27.64,131472.0,25.9743,26.0402,25.9743,26.012,131472.0
2017-04-24 15:30:00,27.64,27.65,27.57,27.58,65928.0,26.012,26.0214,25.9461,25.9555,65928.0
2017-04-25 09:30:00,28.2,28.41,28.16,28.38,367508.0,26.539,26.7366,26.5013,26.7084,367508.0
2017-04-25 10:00:00,28.38,28.53,28.38,28.48,131812.0,26.7084,26.8495,26.7084,26.8025,131812.0
2017-04-25 10:30:00,28.48,28.53,28.45,28.46,116960.0,26.8025,26.8495,26.7742,26.7837,116960.0
2017-04-25 11:00:00,28.46,28.56,28.46,28.49,162000.0,26.7837,26.8778,26.7837,26.8119,162000.0
2017-04-25 11:30:00,28.49,28.53,28.47,28.52,16216.0,26.8119,26.8495,26.7931,26.8401,16216.0
2017-04-25 12:00:00,28.53,28.57,28.52,28.55,67928.0,26.8495,26.8872,26.8401,26.8684,67928.0
2017-04-25 12:30:00,28.54,28.54,28.49,28.5,23560.0,26.8589,26.8589,26.8119,26.8213,23560.0
2017-04-25 13:00:00,28.51,28.61,28.51,28.56,59516.0,26.8307,26.9248,26.8307,26.8778,59516.0
2017-04-25 13:30:00,28.57,28.57,28.55,28.56,29860.0,26.8872,26.8872,26.8684,26.8778,29860.0
2017-04-25 14:00:00,28.56,28.61,28.56,28.58,22368.0,26.8778,26.9248,26.8778,26.8966,22368.0
2017-04-25 14:30:00,28.58,28.59,28.51,28.52,72516.0,26.8966,26.906,26.8307,26.8401,72516.0
2017-04-25 15:00:00,28.52,28.61,28.52,28.58,62576.0,26.8401,26.9248,26.8401,26.8966,62576.0
2017-04-25 15:30:00,28.58,28.59,28.5,28.5,71452.0,26.8966,26.906,26.8213,26.8213,71452.0
2017-04-26 09:30:00,28.58,28.64,28.5,28.59,204460.0,26.8966,26.9531,26.8213,26.906,204460.0
2017-04-26 10:00:00,28.58,28.63,28.57,28.6,36168.0,26.8966,26.9436,26.8872,26.9154,36168.0
2017-04-26 10:30:00,28.61,28.65,28.58,28.64,37700.0,26.9248,26.9625,26.8966,26.9531,37700.0
2017-04-26 11:00:00,28.64,28.79,28.61,28.77,126188.0,26.9531,27.0942,26.9248,27.0754,126188.0
2017-04-26 11:30:00,28.78,28.79,28.58,28.65,105060.0,27.0848,27.0942,26.8966,26.9625,105060.0
2017-04-26 12:00:00,28.64,28.75,28.64,28.7,47808.0,26.9531,27.0566,26.9531,27.0095,47808.0
2017-04-26 12:30:00,28.7,28.74,28.67,28.73,37460.0,27.0095,27.0472,26.9813,27.0378,37460.0
2017-04-26 13:00:00,28.76,28.76,28.72,28.72,13000.0,27.066,27.066,27.0283,27.0283,13000.0
2017-04-26 13:30:00,28.7,28.78,28.56,28.65,136196.0,27.0095,27.0848,26.8778,26.9625,136196.0
2017-04-26 14:00:00,28.61,28.68,28.56,28.6,74756.0,26.9248,26.9907,26.8778,26.9154,74756.0
2017-04-26 14:30:00,28.65,28.66,28.61,28.63,35380.0,26.9625,26.9719,26.9248,26.9436,35380.0
2017-04-26 15:00:00,28.63,28.68,28.62,28.62,30500.0,26.9436,26.9907,26.9342,26.9342,30500.0
2017-04-26 15:30:00,28.61,28.61,28.4,28.42,187284.0,26.9248,26.9248,26.7272,26.746,187284.0
2017-04-27 09:30:00,28.51,28.53,28.41,28.43,164900.0,26.8307,26.8495,26.7366,26.7554,164900.0
2017-04-27 10:00:00,28.43,28.51,28.38,28.38,122836.0,26.7554,26.8307,26.7084,26.7084,122836.0
2017-04-27 10:30:00,28.41,28.43,28.25,28.33,258192.0,26.7366,26.7554,26.586,26.6613,258192.0
2017-04-27 11:00:00,28.31,28.35,28.28,28.31,42436.0,26.6425,26.6801,26.6143,26.6425,42436.0
2017-04-27 11:30:00,28.31,28.34,28.23,28.29,110248.0,26.6425,26.6707,26.5672,26.6237,110248.0
2017-04-27 12:00:00,28.3,28.34,28.27,28.28,57172.0,26.6331,26.6707,26.6049,26.6143,57172.0
2017-04-27 12:30:00,28.3,28.53,28.3,28.53,108668.0,26.6331,26.8495,26.6331,26.8495,108668.0
2017-04-27 13:00:00,28.5,28.51,28.47,28.49,29024.0,26.8213,26.8307,26.7931,26.8119,29024.0
2017-04-27 13:30:00,28.49,28.5,28.43,28.44,28336.0,26.8119,26.8213,26.7554,26.7648,28336.0
2017-04-27 14:00:00,28.45,28.46,28.42,28.44,18480.0,26.7742,26.7837,26.746,26.7648,18480.0
2017-04-27 14:30:00,28.45,28.49,28.45,28.47,13888.0,26.7742,26.8119,26.7742,26.7931,13888.0
2017-04-27 15:00:00,28.45,28.46,28.39,28.44,89640.0,26.7742,26.7837,26.7178,26.7648,89640.0
2017-04-27 15:30:00,28.45,28.47,28.38,28.43,140804.0,26.7742,26.7931,26.7084,26.7554,140804.0
2017-04-28 09:30:00,28.44,28.44,28.31,28.36,131800.0,26.7648,26.7648,26.6425,26.6896,131800.0
2017-04-28 10:00:00,28.35,28.35,28.22,28.25,70756.0,26.6801,26.6801,26.5578,26.586,70756.0
2017-04-28 10:30:00,28.29,28.37,28.28,28.34,35896.0,26.6237,26.699,26.6143,26.6707,35896.0
2017-04-28 11:00:00,28.36,28.36,28.28,28.33,16496.0,26.6896,26.6896,26.6143,26.6613,16496.0
2017-04-28 11:30:00,28.27,28.3,28.24,28.27,35792.0,26.6049,26.6331,26.5766,26.6049,35792.0
2017-04-28 12:00:00,28.29,28.35,28.29,28.34,27884.0,26.6237,26.6801,26.6237,26.6707,27884.0
2017-04-28 12:30:00,28.32,28.32,28.28,28.28,3000.0,26.6519,26.6519,26.6143,26.6143,3000.0
2017-04-28 13:00:00,28.28,28.3,28.25,28.28,24660.0,26.6143,26.6331,26.586,26.6143,24660.0
2017-04-28 13:30:00,28.28,28.28,28.25,28.26,22400.0,26.6143,26.6143,26.586,26.5954,22400.0
2017-04-28 14:00:00,28.24,28.29,28.21,28.25,32992.0,26.5766,26.6237,26.5484,26.586,32992.0
2017-04-28 14:30:00,28.26,28.26,28.23,28.23,20020.0,26.5954,26.5954,26.5672,26.5672,20020.0
2017-04-28 15:00:00,28.23,28.3,28.23,28.27,33408.0,26.5672,26.6331,26.5672,26.6049,33408.0
2017-04-28 15:30:00,28.23,28.29,28.2,28.25,56068.0,26.5672,26.6237,26.539,26.586,56068.0
2017-05-01 09:30:00,28.3,28.38,28.21,28.24,104548.0,26.6331,26.7084,26.5484,26.5766,104548.0
2017-05-01 10:00:00,28.24,28.24,28.16,28.2,73740.0,26.5766,26.5766,26.5013,26.539,73740.0
2017-05-01 10:30:00,28.22,28.38,28.22,28.38,127332.0,26.5578,26.7084,26.5578,26.7084,127332.0
2017-05-01 11:00:00,28.34,28.36,28.28,28.28,48620.0,26.6707,26.6896,26.6143,26.6143,48620.0
2017-05-01 11:30:00,28.26,28.29,28.23,28.28,31192.0,26.5954,26.6237,26.5672,26.6143,31192.0
2017-05-01 12:00:00,28.29,28.34,28.28,28.3,72356.0,26.6237,26.6707,26.6143,26.6331,72356.0
2017-05-01 12:30:00,28.31,28.33,28.09,28.22,101196.0,26.6425,26.6613,26.4355,26.5578,101196.0
2017-05-01 13:00:00,28.21,28.25,28.19,28.24,57336.0,26.5484,26.586,26.5296,26.5766,57336.0
2017-05-01 13:30:00,28.26,28.33,28.24,28.33,24492.0,26.5954,26.6613,26.5766,26.6613,24492.0
2017-05-01 14:00:00,28.34,28.39,28.32,28.34,94084.0,26.6707,26.7178,26.6519,26.6707,94084.0
2017-05-01 14:30:00,28.29,28.29,28.27,28.28,8136.0,26.6237,26.6237,26.6049,26.6143,8136.0
2017-05-01 15:00:00,28.29,28.32,28.26,28.27,55756.0,26.6237,26.6519,26.5954,26.6049,55756.0
2017-05-01 15:30:00,28.28,28.34,28.18,28.18,110656.0,26.6143,26.6707,26.5202,26.5202,110656.0
2017-05-02 09:30:00,28.22,28.33,28.13,28.13,119828.0,26.5578,26.6613,26.4731,26.4731,119828.0
2017-05-02 10:00:00,28.12,28.21,28.12,28.2,35260.0,26.4637,26.5484,26.4637,26.539,35260.0
2017-05-02 10:30:00,28.19,28.24,28.19,28.24,34160.0,26.5296,26.5766,26.5296,26.5766,34160.0
2017-05-02 11:00:00,28.23,28.23,28.1,28.15,43160.0,26.5672,26.5672,26.4449,26.4919,43160.0
2017-05-02 11:30:00,28.15,28.25,28.14,28.24,61092.0,26.4919,26.586,26.4825,26.5766,61092.0
2017-05-02 12:00:00,28.25,28.31,28.25,28.29,48296.0,26.586,26.6425,26.586,26.6237,48296.0
2017-05-02 12:30:00,28.3,28.31,28.26,28.27,20304.0,26.6331,26.6425,26.5954,26.6049,20304.0
2017-05-02 13:00:00,28.25,28.26,28.24,28.25,8700.0,26.586,26.5954,26.5766,26.586,8700.0
2017-05-02 13:30:00,28.23,28.25,28.23,28.24,9200.0,26.5672,26.586,26.5672,26.5766,9200.0
2017-05-02 14:00:00,28.23,28.27,28.23,28.26,7600.0,26.5672,26.6049,26.5672,26.5954,7600.0
2017-05-02 14:30:00,28.2,28.21,28.17,28.19,64568.0,26.539,26.5484,26.5107,26.5296,64568.0
2017-05-02 15:00:00,28.2,28.23,28.18,28.22,66296.0,26.539,26.5672,26.5202,26.5578,66296.0
2017-05-02 15:30:00,28.21,28.28,28.19,28.28,51772.0,26.5484,26.6143,26.5296,26.6143,51772.0
2017-05-03 09:30:00,28.14,28.18,28.08,28.16,209828.0,26.4825,26.5202,26.426,26.5013,209828.0
2017-05-03 10:00:00,28.17,28.19,28.1,28.16,47496.0,26.5107,26.5296,26.4449,26.5013,47496.0
2017-05-03 10:30:00,28.17,28.19,27.99,28.02,144824.0,26.5107,26.5296,26.3413,26.3696,144824.0
2017-05-03 11:00:00,28.05,28.16,28.03,28.15,71872.0,26.3978,26.5013,26.379,26.4919,71872.0
2017-05-03 11:30:00,28.16,28.24,28.16,28.22,35528.0,26.5013,26.5766,26.5013,26.5578,35528.0
2017-05-03 12:00:00,28.24,28.27,28.22,28.24,47792.0,26.5766,26.6049,26.5578,26.5766,47792.0
2017-05-03 12:30:00,28.22,28.22,28.17,28.19,20464.0,26.5578,26.5578,26.5107,26.5296,20464.0
2017-05-03 13:00:00,28.21,28.21,28.12,28.12,26332.0,26.5484,26.5484,26.4637,26.4637,26332.0
2017-05-03 13:30:00,28.12,28.2,28.11,28.2,10400.0,26.4637,26.539,26.4543,26.539,10400.0
2017-05-03 14:00:00,28.24,28.31,28.18,28.24,135248.0,26.5766,26.6425,26.5202,26.5766,135248.0
2017-05-03 14:30:00,28.21,28.3,28.2,28.3,44788.0,26.5484,26.6331,26.539,26.6331,44788.0
2017-05-03 15:00:00,28.29,28.39,28.28,28.31,41068.0,26.6237,26.7178,26.6143,26.6425,41068.0
2017-05-03 15:30:00,28.31,28.36,28.28,28.29,85580.0,26.6425,26.6896,26.6143,26.6237,85580.0
2017-05-04 09:30:00,28.42,28.45,28.16,28.21,158800.0,26.746,26.7742,26.5013,26.5484,158800.0
2017-05-04 10:00:00,28.21,28.3,28.18,28.27,106764.0,26.5484,26.6331,26.5202,26.6049,106764.0
2017-05-04 10:30:00,28.25,28.28,28.14,28.18,54600.0,26.586,26.6143,26.4825,26.5202,54600.0
2017-05-04 11:00:00,28.19,28.19,28.19,28.19,2400.0,26.5296,26.5296,26.5296,26.5296,2400.0
2017-05-04 11:30:00,28.2,28.28,28.19,28.2,54600.0,26.539,26.6143,26.5296,26.539,54600.0
2017-05-04 12:00:00,28.18,28.18,27.88,27.98,160232.0,26.5202,26.5202,26.2378,26.3319,160232.0
2017-05-04 12:30:00,27.97,28.2,27.97,28.2,56164.0,26.3225,26.539,26.3225,26.539,56164.0
2017-05-04 13:00:00,28.18,28.23,28.17,28.18,24632.0,26.5202,26.5672,26.5107,26.5202,24632.0
2017-05-04 13:30:00,28.16,28.25,28.16,28.2,76668.0,26.5013,26.586,26.5013,26.539,76668.0
2017-05-04 14:00:00,28.25,28.25,28.11,28.2,68052.0,26.586,26.586,26.4543,26.539,68052.0
2017-05-04 14:30:00,28.23,28.28,28.19,28.21,47908.0,26.5672,26.6143,26.5296,26.5484,47908.0
2017-05-04 15:00:00,28.21,28.24,28.17,28.21,23584.0,26.5484,26.5766,26.5107,26.5484,23584.0
2017-05-04 15:30:00,28.22,28.29,28.22,28.28,66380.0,26.5578,26.6237,26.5578,26.6143,66380.0
2017-05-05 09:30:00,28.24,28.27,28.17,28.21,157784.0,26.5766,26.6049,26.5107,26.5484,157784.0
2017-05-05 10:00:00,28.2,28.25,28.14,28.17,86668.0,26.539,26.586,26.4825,26.5107,86668.0
2017-05-05 10:30:00,28.17,28.18,28.11,28.16,15420.0,26.5107,26.5202,26.4543,26.5013,15420.0
2017-05-05 11:00:00,28.2,28.23,28.18,28.19,62300.0,26.539,26.5672,26.5202,26.5296,62300.0
2017-05-05 11:30:00,28.19,28.26,28.18,28.26,12600.0,26.5296,26.5954,26.5202,26.5954,12600.0
2017-05-05 12:00:00,28.28,28.28,28.23,28.24,47868.0,26.6143,26.6143,26.5672,26.5766,47868.0
2017-05-05 12:30:00,28.18,28.22,28.16,28.21,9712.0,26.5202,26.5578,26.5013,26.5484,9712.0
2017-05-05 13:00:00,28.23,28.26,28.23,28.25,23704.0,26.5672,26.5954,26.5672,26.586,23704.0
2017-05-05 13:30:00,28.25,28.33,28.25,28.32,37136.0,26.586,26.6613,26.586,26.6519,37136.0
2017-05-05 14:00:00,28.33,28.41,28.32,28.35,62624.0,26.6613,26.7366,26.6519,26.6801,62624.0
2017-05-05 14:30:00,28.35,28.41,28.35,28.37,56368.0,26.6801,26.7366,26.6801,26.699,56368.0
2017-05-05 15:00:00,28.35,28.41,28.35,28.37,80800.0,26.6801,26.7366,26.6801,26.699,80800.0
2017-05-05 15:30:00,28.39,28.5,28.39,28.49,78140.0,26.7178,26.8213,26.7178,26.8119,78140.0
2017-05-08 09:30:00,28.47,28.57,28.4,28.41,218976.0,26.7931,26.8872,26.7272,26.7366,218976.0
2017-05-08 10:00:00,28.42,28.46,28.42,28.46,48468.0,26.746,26.7837,26.746,26.7837,48468.0
2017-05-08 10:30:00,28.45,28.51,28.41,28.48,75648.0,26.7742,26.8307,26.7366,26.8025,75648.0
2017-05-08 11:00:00,28.5,28.5,28.43,28.44,55140.0,26.8213,26.8213,26.7554,26.7648,55140.0
2017-05-08 11:30:00,28.49,28.52,28.46,28.49,58764.0,26.8119,26.8401,26.7837,26.8119,58764.0
2017-05-08 12:00:00,28.5,28.5,28.49,28.5,860.0,26.8213,26.8213,26.8119,26.8213,860.0
2017-05-08 12:30:00,28.51,28.57,28.51,28.55,15316.0,26.8307,26.8872,26.8307,26.8684,15316.0
2017-05-08 13:00:00,28.54,28.57,28.54,28.56,12540.0,26.8589,26.8872,26.8589,26.8778,12540.0
2017-05-08 13:30:00,28.54,28.58,28.54,28.57,28068.0,26.8589,26.8966,26.8589,26.8872,28068.0
2017-05-08 14:00:00,28.54,28.54,28.5,28.53,5644.0,26.8589,26.8589,26.8213,26.8495,5644.0
2017-05-08 14:30:00,28.51,28.51,28.5,28.51,3088.0,26.8307,26.8307,26.8213,26.8307,3088.0
2017-05-08 15:00:00,28.51,28.53,28.5,28.53,6400.0,26.8307,26.8495,26.8213,26.8495,6400.0
2017-05-08 15:30:00,28.52,28.55,28.46,28.55,106436.0,26.8401,26.8684,26.7837,26.8684,106436.0
2017-05-09 09:30:00,28.62,28.65,28.58,28.63,56808.0,26.9342,26.9625,26.8966,26.9436,56808.0
2017-05-09 10:00:00,28.68,28.7,28.63,28.66,51200.0,26.9907,27.0095,26.9436,26.9719,51200.0
2017-05-09 10:30:00,28.63,28.63,28.59,28.62,20700.0,26.9436,26.9436,26.906,26.9342,20700.0
2017-05-09 11:00:00,28.61,28.63,28.51,28.55,16200.0,26.9248,26.9436,26.8307,26.8684,16200.0
2017-05-09 11:30:00,28.57,28.59,28.55,28.59,100880.0,26.8872,26.906,26.8684,26.906,100880.0
2017-05-09 12:00:00,28.6,28.6,28.57,28.57,4100.0,26.9154,26.9154,26.8872,26.8872,4100.0
2017-05-09 12:30:00,28.53,28.56,28.5,28.5,25200.0,26.8495,26.8778,26.8213,26.8213,25200.0
2017-05-09 13:00:00,28.53,28.53,28.42,28.43,4800.0,26.8495,26.8495,26.746,26.7554,4800.0
2017-05-09 13:30:00,28.44,28.48,28.42,28.48,75020.0,26.7648,26.8025,26.746,26.8025,75020.0
2017-05-09 14:00:00,28.45,28.48,28.45,28.46,4984.0,26.7742,26.8025,26.7742,26.7837,4984.0
2017-05-09 14:30:00,28.47,28.5,28.47,28.49,7600.0,26.7931,26.8213,26.7931,26.8119,7600.0
2017-05-09 15:00:00,28.5,28.52,28.48,28.49,13704.0,26.8213,26.8401,26.8025,26.8119,13704.0
2017-05-09 15:30:00,28.45,28.45,28.27,28.41,191372.0,26.7742,26.7742,26.6049,26.7366,191372.0
2017-05-10 09:30:00,28.24,28.33,28.21,28.29,94496.0,26.5766,26.6613,26.5484,26.6237,94496.0
2017-05-10 10:00:00,28.27,28.31,28.21,28.21,98304.0,26.6049,26.6425,26.5484,26.5484,98304.0
2017-05-10 10:30:00,28.24,28.37,28.21,28.36,184740.0,26.5766,26.699,26.5484,26.6896,184740.0
2017-05-10 11:00:00,28.36,28.49,28.34,28.46,70384.0,26.6896,26.8119,26.6707,26.7837,70384.0
2017-05-10 11:30:00,28.48,28.48,28.41,28.41,39680.0,26.8025,26.8025,26.7366,26.7366,39680.0
2017-05-10 12:00:00,28.44,28.44,28.41,28.42,68252.0,26.7648,26.7648,26.7366,26.746,68252.0
2017-05-10 12:30:00,28.41,28.42,28.39,28.41,16800.0,26.7366,26.746,26.7178,26.7366,16800.0
2017-05-10 13:00:00,28.42,28.44,28.36,28.38,59040.0,26.746,26.7648,26.6896,26.7084,59040.0
2017-05-10 13:30:00,28.36,28.38,28.34,28.37,16012.0,26.6896,26.7084,26.6707,26.699,16012.0
2017-05-10 14:00:00,28.35,28.35,28.12,28.2,126992.0,26.6801,26.6801,26.4637,26.539,126992.0
2017-05-10 14:30:00,28.19,28.3,28.19,28.28,181740.0,26.5296,26.6331,26.5296,26.6143,181740.0
2017-05-10 15:00:00,28.27,28.33,28.27,28.31,49664.0,26.6049,26.6613,26.6049,26.6425,49664.0
2017-05-10 15:30:00,28.27,28.38,28.27,28.35,150520.0,26.6049,26.7084,26.6049,26.6801,150520.0
2017-05-11 09:30:00,28.22,28.28,27.84,27.91,103984.0,26.5578,26.6143,26.2002,26.2661,103984.0
2017-05-11 10:00:00,27.91,27.96,27.81,27.88,194444.0,26.2661,26.3131,26.1719,26.2378,194444.0
2017-05-11 10:30:00,27.81,27.96,27.81,27.96,44048.0,26.1719,26.3131,26.1719,26.3131,44048.0
2017-05-11 11:00:00,27.98,28.08,27.98,28.01,302116.0,26.3319,26.426,26.3319,26.3602,302116.0
2017-05-11 11:30:00,28.01,28.07,28.0,28.05,128452.0,26.3602,26.4166,26.3508,26.3978,128452.0
2017-05-11 12:00:00,28.06,28.23,28.05,28.19,54680.0,26.4072,26.5672,26.3978,26.5296,54680.0
2017-05-11 12:30:00,28.21,28.23,28.13,28.16,41404.0,26.5484,26.5672,26.4731,26.5013,41404.0
2017-05-11 13:00:00,28.15,28.23,28.15,28.18,42572.0,26.4919,26.5672,26.4919,26.5202,42572.0
2017-05-11 13:30:00,28.18,28.25,28.18,28.25,19072.0,26.5202,26.586,26.5202,26.586,19072.0
2017-05-11 14:00:00,28.25,28.34,28.19,28.3,95396.0,26.586,26.6707,26.5296,26.6331,95396.0
2017-05-11 14:30:00,28.31,28.32,28.23,28.25,36372.0,26.6425,26.6519,26.5672,26.586,36372.0
2017-05-11 15:00:00,28.27,28.31,28.23,28.25,43516.0,26.6049,26.6425,26.5672,26.586,43516.0
2017-05-11 15:30:00,28.24,28.3,28.23,28.29,65872.0,26.5766,26.6331,26.5672,26.6237,65872.0
2017-05-12 09:30:00,28.17,28.21,28.1,28.18,96816.0,26.5107,26.5484,26.4449,26.5202,96816.0
2017-05-12 10:00:00,28.18,28.19,28.12,28.12,36272.0,26.5202,26.5296,26.4637,26.4637,36272.0
2017-05-12 10:30:00,28.13,28.15,28.09,28.1,34672.0,26.4731,26.4919,26.4355,26.4449,34672.0
2017-05-12 11:00:00,28.11,28.2,28.11,28.19,42248.0,26.4543,26.539,26.4543,26.5296,42248.0
2017-05-12 11:30:00,28.21,28.28,28.21,28.22,21696.0,26.5484,26.6143,26.5484,26.5578,21696.0
2017-05-12 12:00:00,28.19,28.19,28.15,28.15,8720.0,26.5296,26.5296,26.4919,26.4919,8720.0
2017-05-12 12:30:00,28.14,28.18,28.14,28.15,29600.0,26.4825,26.5202,26.4825,26.4919,29600.0
2017-05-12 13:00:00,28.14,28.15,28.12,28.12,30800.0,26.4825,26.4919,26.4637,26.4637,30800.0
2017-05-12 13:30:00,28.14,28.15,28.12,28.15,34144.0,26.4825,26.4919,26.4637,26.4919,34144.0
2017-05-12 14:00:00,28.17,28.17,28.11,28.13,46124.0,26.5107,26.5107,26.4543,26.4731,46124.0
2017-05-12 14:30:00,28.13,28.17,28.13,28.16,46272.0,26.4731,26.5107,26.4731,26.5013,46272.0
2017-05-12 15:00:00,28.15,28.16,28.12,28.12,15760.0,26.4919,26.5013,26.4637,26.4637,15760.0
2017-05-12 15:30:00,28.11,28.17,28.1,28.17,141396.0,26.4543,26.5107,26.4449,26.5107,141396.0
2017-05-15 09:30:00,28.32,28.48,28.32,28.46,1010056.0,26.6519,26.8025,26.6519,26.7837,1010056.0
2017-05-15 10:00:00,28.46,28.51,28.46,28.48,401308.0,26.7837,26.8307,26.7837,26.8025,401308.0
2017-05-15 10:30:00,28.5,28.56,28.48,28.52,85644.0,26.8213,26.8778,26.8025,26.8401,85644.0
2017-05-15 11:00:00,28.54,28.56,28.52,28.53,21000.0,26.8589,26.8778,26.8401,26.8495,21000.0
2017-05-15 11:30:00,28.51,28.53,28.48,28.5,16552.0,26.8307,26.8495,26.8025,26.8213,16552.0
2017-05-15 12:00:00,28.5,28.53,28.5,28.52,20400.0,26.8213,26.8495,26.8213,26.8401,20400.0
2017-05-15 12:30:00,28.53,28.54,28.51,28.53,60668.0,26.8495,26.8589,26.8307,26.8495,60668.0
2017-05-15 13:00:00,28.51,28.59,28.51,28.58,18920.0,26.8307,26.906,26.8307,26.8966,18920.0
2017-05-15 13:30:00,28.59,28.61,28.58,28.6,48184.0,26.906,26.9248,26.8966,26.9154,48184.0
2017-05-15 14:00:00,28.57,28.57,28.5,28.5,7496.0,26.8872,26.8872,26.8213,26.8213,7496.0
2017-05-15 14:30:00,28.5,28.51,28.48,28.49,17448.0,26.8213,26.8307,26.8025,26.8119,17448.0
2017-05-15 15:00:00,28.5,28.52,28.48,28.49,43704.0,26.8213,26.8401,26.8025,26.8119,43704.0
2017-05-15 15:30:00,28.49,28.57,28.47,28.52,211528.0,26.8119,26.8872,26.7931,26.8401,211528.0
2017-05-16 09:30:00,28.7,28.73,28.63,28.71,151856.0,27.0095,27.0378,26.9436,27.0189,151856.0
2017-05-16 10:00:00,28.71,28.72,28.49,28.5,68812.0,27.0189,27.0283,26.8119,26.8213,68812.0
2017-05-16 10:30:00,28.51,28.51,28.35,28.43,66536.0,26.8307,26.8307,26.6801,26.7554,66536.0
2017-05-16 11:00:00,28.44,28.55,28.4,28.55,16780.0,26.7648,26.8684,26.7272,26.8684,16780.0
2017-05-16 11:30:00,28.5,28.66,28.5,28.6,37520.0,26.8213,26.9719,26.8213,26.9154,37520.0
2017-05-16 12:00:00,28.59,28.63,28.58,28.61,47344.0,26.906,26.9436,26.8966,26.9248,47344.0
2017-05-16 12:30:00,28.6,28.61,28.57,28.6,20176.0,26.9154,26.9248,26.8872,26.9154,20176.0
2017-05-16 13:00:00,28.55,28.57,28.5,28.53,71844.0,26.8684,26.8872,26.8213,26.8495,71844.0
2017-05-16 13:30:00,28.55,28.56,28.49,28.49,29968.0,26.8684,26.8778,26.8119,26.8119,29968.0
2017-05-16 14:00:00,28.52,28.54,28.48,28.5,114752.0,26.8401,26.8589,26.8025,26.8213,114752.0
2017-05-16 14:30:00,28.5,28.53,28.48,28.48,12000.0,26.8213,26.8495,26.8025,26.8025,12000.0
2017-05-16 15:00:00,28.49,28.55,28.49,28.53,38068.0,26.8119,26.8684,26.8119,26.8495,38068.0
2017-05-16 15:30:00,28.53,28.55,28.5,28.52,61880.0,26.8495,26.8684,26.8213,26.8401,61880.0
2017-05-17 09:30:00,27.79,27.97,27.68,27.73,369428.0,26.1531,26.3225,26.0496,26.0967,369428.0
2017-05-17 10:00:00,27.71,27.75,27.61,27.64,99180.0,26.0778,26.1155,25.9837,26.012,99180.0
2017-05-17 10:30:00,27.7,27.7,27.42,27.45,205436.0,26.0684,26.0684,25.8049,25.8332,205436.0
2017-05-17 11:00:00,27.46,27.65,27.45,27.59,103612.0,25.8426,26.0214,25.8332,25.9649,103612.0
2017-05-17 11:30:00,27.6,27.67,27.55,27.64,42600.0,25.9743,26.0402,25.9273,26.012,42600.0
2017-05-17 12:00:00,27.62,27.62,27.53,27.53,29900.0,25.9931,25.9931,25.9084,25.9084,29900.0
2017-05-17 12:30:00,27.52,27.65,27.5,27.65,62768.0,25.899,26.0214,25.8802,26.0214,62768.0
2017-05-17 13:00:00,27.64,27.64,27.5,27.54,51960.0,26.012,26.012,25.8802,25.9178,51960.0
2017-05-17 13:30:00,27.54,27.54,27.42,27.42,66172.0,25.9178,25.9178,25.8049,25.8049,66172.0
2017-05-17 14:00:00,27.44,27.5,27.28,27.28,117380.0,25.8237,25.8802,25.6732,25.6732,117380.0
2017-05-17 14:30:00,27.33,27.36,27.17,27.32,197140.0,25.7202,25.7485,25.5696,25.7108,197140.0
2017-05-17 15:00:00,27.29,27.42,27.23,27.32,112848.0,25.6826,25.8049,25.6261,25.7108,112848.0
2017-05-17 15:30:00,27.31,27.37,27.07,27.11,360400.0,25.7014,25.7579,25.4755,25.5132,360400.0
2017-05-18 09:30:00,26.91,27.15,26.87,26.93,414920.0,25.325,25.5508,25.2873,25.3438,414920.0
2017-05-18 10:00:00,27.03,27.31,27.0,27.28,259008.0,25.4379,25.7014,25.4097,25.6732,259008.0
2017-05-18 10:30:00,27.3,27.36,27.2,27.25,137164.0,25.692,25.7485,25.5979,25.6449,137164.0
2017-05-18 11:00:00,27.31,27.35,27.24,27.3,56592.0,25.7014,25.739,25.6355,25.692,56592.0
2017-05-18 11:30:00,27.32,27.33,27.14,27.17,62600.0,25.7108,25.7202,25.5414,25.5696,62600.0
2017-05-18 12:00:00,27.14,27.22,27.07,27.22,51448.0,25.5414,25.6167,25.4755,25.6167,51448.0
2017-05-18 12:30:00,27.19,27.3,27.14,27.21,40048.0,25.5885,25.692,25.5414,25.6073,40048.0
2017-05-18 13:00:00,27.24,27.26,27.12,27.17,28768.0,25.6355,25.6543,25.5226,25.5696,28768.0
2017-05-18 13:30:00,27.13,27.33,27.11,27.29,87068.0,25.532,25.7202,25.5132,25.6826,87068.0
2017-05-18 14:00:00,27.29,27.56,27.29,27.53,164544.0,25.6826,25.9367,25.6826,25.9084,164544.0
2017-05-18 14:30:00,27.56,27.69,27.49,27.5,93824.0,25.9367,26.059,25.8708,25.8802,93824.0
2017-05-18 15:00:00,27.49,27.53,27.36,27.41,26600.0,25.8708,25.9084,25.7485,25.7955,26600.0
2017-05-18 15:30:00,27.4,27.49,27.3,27.3,121440.0,25.7861,25.8708,25.692,25.692,121440.0
2017-05-19 09:30:00,27.49,27.66,27.41,27.6,126192.0,25.8708,26.0308,25.7955,25.9743,126192.0
2017-05-19 10:00:00,27.64,27.75,27.6,27.72,61684.0,26.012,26.1155,25.9743,26.0872,61684.0
2017-05-19 10:30:00,27.73,27.78,27.65,27.78,41960.0,26.0967,26.1437,26.0214,26.1437,41960.0
2017-05-19 11:00:00,27.78,27.83,27.73,27.76,37372.0,26.1437,26.1908,26.0967,26.1249,37372.0
2017-05-19 11:30:00,27.78,27.85,27.75,27.84,21680.0,26.1437,26.2096,26.1155,26.2002,21680.0
2017-05-19 12:00:00,27.86,27.91,27.85,27.91,42200.0,26.219,26.2661,26.2096,26.2661,42200.0
2017-05-19 12:30:00,27.91,28.02,27.91,27.99,58816.0,26.2661,26.3696,26.2661,26.3413,58816.0
2017-05-19 13:00:00,27.98,27.99,27.92,27.95,37784.0,26.3319,26.3413,26.2755,26.3037,37784.0
2017-05-19 13:30:00,27.95,27.98,27.92,27.98,25480.0,26.3037,26.3319,26.2755,26.3319,25480.0
2017-05-19 14:00:00,27.99,28.02,27.93,27.97,49716.0,26.3413,26.3696,26.2849,26.3225,49716.0
2017-05-19 14:30:00,27.98,28.07,27.98,28.02,80124.0,26.3319,26.4166,26.3319,26.3696,80124.0
2017-05-19 15:00:00,28.02,28.02,27.81,27.84,166232.0,26.3696,26.3696,26.1719,26.2002,166232.0
2017-05-19 15:30:00,27.82,27.87,27.77,27.87,134980.0,26.1814,26.2284,26.1343,26.2284,134980.0
2017-05-22 09:30:00,28.13,28.29,28.09,28.25,160584.0,26.4731,26.6237,26.4355,26.586,160584.0
2017-05-22 10:00:00,28.26,28.28,28.18,28.22,43332.0,26.5954,26.6143,26.5202,26.5578,43332.0
2017-05-22 10:30:00,28.25,28.25,28.12,28.17,77320.0,26.586,26.586,26.4637,26.5107,77320.0
2017-05-22 11:00:00,28.14,28.23,28.14,28.23,46220.0,26.4825,26.5672,26.4825,26.5672,46220.0
2017-05-22 11:30:00,28.2,28.2,28.13,28.18,47400.0,26.539,26.539,26.4731,26.5202,47400.0
2017-05-22 12:00:00,28.17,28.27,28.17,28.24,70668.0,26.5107,26.6049,26.5107,26.5766,70668.0
2017-05-22 12:30:00,28.24,28.24,28.24,28.24,0.0,26.5766,26.5766,26.5766,26.5766,0.0
2017-05-22 13:00:00,28.23,28.25,28.23,28.25,12684.0,26.5672,26.586,26.5672,26.586,12684.0
2017-05-22 13:30:00,28.25,28.25,28.22,28.22,6708.0,26.586,26.586,26.5578,26.5578,6708.0
2017-05-22 14:00:00,28.19,28.23,28.19,28.21,68112.0,26.5296,26.5672,26.5296,26.5484,68112.0
2017-05-22 14:30:00,28.25,28.26,28.2,28.2,2940.0,26.586,26.5954,26.539,26.539,2940.0
2017-05-22 15:00:00,28.22,28.22,28.21,28.21,8928.0,26.5578,26.5578,26.5484,26.5484,8928.0
2017-05-22 15:30:00,28.22,28.28,28.18,28.21,66596.0,26.5578,26.6143,26.5202,26.5484,66596.0
2017-05-23 09:30:00,28.45,28.45,28.25,28.25,53064.0,26.7742,26.7742,26.586,26.586,53064.0
2017-05-23 10:00:00,28.28,28.36,28.25,28.36,36856.0,26.6143,26.6896,26.586,26.6896,36856.0
2017-05-23 10:30:00,28.35,28.38,28.32,28.37,17800.0,26.6801,26.7084,26.6519,26.699,17800.0
2017-05-23 11:00:00,28.39,28.4,28.34,28.39,34340.0,26.7178,26.7272,26.6707,26.7178,34340.0
2017-05-23 11:30:00,28.4,28.41,28.37,28.39,14868.0,26.7272,26.7366,26.699,26.7178,14868.0
2017-05-23 12:00:00,28.38,28.42,28.34,28.34,8476.0,26.7084,26.746,26.6707,26.6707,8476.0
2017-05-23 12:30:00,28.34,28.37,28.33,28.34,4600.0,26.6707,26.699,26.6613,26.6707,4600.0
2017-05-23 13:00:00,28.36,28.42,28.36,28.41,5296.0,26.6896,26.746,26.6896,26.7366,5296.0
2017-05-23 13:30:00,28.41,28.42,28.38,28.39,9000.0,26.7366,26.746,26.7084,26.7178,9000.0
2017-05-23 14:00:00,28.42,28.42,28.39,28.39,4500.0,26.746,26.746,26.7178,26.7178,4500.0
2017-05-23 14:30:00,28.41,28.48,28.4,28.46,16540.0,26.7366,26.8025,26.7272,26.7837,16540.0
2017-05-23 15:00:00,28.46,28.47,28.39,28.41,12328.0,26.7837,26.7931,26.7178,26.7366,12328.0
2017-05-23 15:30:00,28.38,28.4,28.36,28.4,32936.0,26.7084,26.7272,26.6896,26.7272,32936.0
2017-05-24 09:30:00,28.5,28.54,28.4,28.5,146748.0,26.8213,26.8589,26.7272,26.8213,146748.0
2017-05-24 10:00:00,28.5,28.55,28.44,28.55,30504.0,26.8213,26.8684,26.7648,26.8684,30504.0
2017-05-24 10:30:00,28.56,28.56,28.5,28.5,48352.0,26.8778,26.8778,26.8213,26.8213,48352.0
2017-05-24 11:00:00,28.5,28.51,28.44,28.5,26384.0,26.8213,26.8307,26.7648,26.8213,26384.0
2017-05-24 11:30:00,28.51,28.52,28.48,28.48,16588.0,26.8307,26.8401,26.8025,26.8025,16588.0
2017-05-24 12:00:00,28.48,28.52,28.45,28.52,31200.0,26.8025,26.8401,26.7742,26.8401,31200.0
2017-05-24 12:30:00,28.52,28.53,28.51,28.53,20520.0,26.8401,26.8495,26.8307,26.8495,20520.0
2017-05-24 13:00:00,28.53,28.54,28.51,28.54,14092.0,26.8495,26.8589,26.8307,26.8589,14092.0
2017-05-24 13:30:00,28.55,28.56,28.54,28.54,5164.0,26.8684,26.8778,26.8589,26.8589,5164.0
2017-05-24 14:00:00,28.54,28.67,28.48,28.65,113032.0,26.8589,26.9813,26.8025,26.9625,113032.0
2017-05-24 14:30:00,28.64,28.65,28.61,28.61,23756.0,26.9531,26.9625,26.9248,26.9248,23756.0
2017-05-24 15:00:00,28.61,28.62,28.56,28.62,27284.0,26.9248,26.9342,26.8778,26.9342,27284.0
2017-05-24 15:30:00,28.63,28.73,28.63,28.68,101716.0,26.9436,27.0378,26.9436,26.9907,101716.0
2017-05-25 09:30:00,28.97,29.03,28.9,28.99,206372.0,27.2636,27.3201,27.1977,27.2824,206372.0
2017-05-25 10:00:00,29.0,29.06,28.97,29.02,49600.0,27.2919,27.3483,27.2636,27.3107,49600.0
2017-05-25 10:30:00,29.04,29.07,29.03,29.04,44800.0,27.3295,27.3577,27.3201,27.3295,44800.0
2017-05-25 11:00:00,29.03,29.11,29.03,29.06,56784.0,27.3201,27.3954,27.3201,27.3483,56784.0
2017-05-25 11:30:00,29.06,29.07,28.91,28.91,31528.0,27.3483,27.3577,27.2072,27.2072,31528.0
2017-05-25 12:00:00,28.89,28.99,28.88,28.96,111372.0,27.1883,27.2824,27.1789,27.2542,111372.0
2017-05-25 12:30:00,28.96,29.04,28.96,29.03,19172.0,27.2542,27.3295,27.2542,27.3201,19172.0
2017-05-25 13:00:00,29.03,29.03,28.99,29.02,9820.0,27.3201,27.3201,27.2824,27.3107,9820.0
2017-05-25 13:30:00,28.99,29.02,28.99,29.02,21196.0,27.2824,27.3107,27.2824,27.3107,21196.0
2017-05-25 14:00:00,29.02,29.04,29.0,29.02,17200.0,27.3107,27.3295,27.2919,27.3107,17200.0
2017-05-25 14:30:00,29.02,29.06,29.02,29.05,22600.0,27.3107,27.3483,27.3107,27.3389,22600.0
2017-05-25 15:00:00,29.02,29.04,28.99,29.0,24712.0,27.3107,27.3295,27.2824,27.2919,24712.0
2017-05-25 15:30:00,29.0,29.1,28.96,28.97,53968.0,27.2919,27.386,27.2542,27.2636,53968.0
2017-05-26 09:30:00,28.93,28.99,28.87,28.97,160576.0,27.226,27.2824,27.1695,27.2636,160576.0
2017-05-26 10:00:00,28.98,28.98,28.91,28.93,44764.0,27.273,27.273,27.2072,27.226,44764.0
2017-05-26 10:30:00,28.97,29.01,28.94,28.95,55832.0,27.2636,27.3013,27.2354,27.2448,55832.0
2017-05-26 11:00:00,28.95,28.98,28.93,28.94,15536.0,27.2448,27.273,27.226,27.2354,15536.0
2017-05-26 11:30:00,28.97,28.97,28.91,28.92,39600.0,27.2636,27.2636,27.2072,27.2166,39600.0
2017-05-26 12:00:00,28.93,28.98,28.92,28.98,47520.0,27.226,27.273,27.2166,27.273,47520.0
2017-05-26 12:30:00,28.96,29.01,28.95,29.0,24976.0,27.2542,27.3013,27.2448,27.2919,24976.0
2017-05-26 13:00:00,29.0,29.03,28.99,29.0,11600.0,27.2919,27.3201,27.2824,27.2919,11600.0
2017-05-26 13:30:00,29.0,29.01,28.98,28.98,19936.0,27.2919,27.3013,27.273,27.273,19936.0
2017-05-26 14:00:00,28.98,29.0,28.98,29.0,4500.0,27.273,27.2919,27.273,27.2919,4500.0
2017-05-26 14:30:00,29.0,29.01,28.98,28.99,19160.0,27.2919,27.3013,27.273,27.2824,19160.0
2017-05-26 15:00:00,29.01,29.01,28.97,28.98,22400.0,27.3013,27.3013,27.2636,27.273,22400.0
2017-05-26 15:30:00,28.96,28.99,28.95,28.96,38512.0,27.2542,27.2824,27.2448,27.2542,38512.0
2017-05-30 09:30:00,28.87,28.95,28.83,28.87,141780.0,27.1695,27.2448,27.1319,27.1695,141780.0
2017-05-30 10:00:00,28.88,28.88,28.74,28.8,57460.0,27.1789,27.1789,27.0472,27.1036,57460.0
2017-05-30 10:30:00,28.85,28.9,28.83,28.87,26800.0,27.1507,27.1977,27.1319,27.1695,26800.0
2017-05-30 11:00:00,28.89,28.89,28.85,28.85,13876.0,27.1883,27.1883,27.1507,27.1507,13876.0
2017-05-30 11:30:00,28.87,28.89,28.85,28.86,21600.0,27.1695,27.1883,27.1507,27.1601,21600.0
2017-05-30 12:00:00,28.87,28.91,28.86,28.9,34472.0,27.1695,27.2072,27.1601,27.1977,34472.0
2017-05-30 12:30:00,28.93,28.93,28.87,28.89,18800.0,27.226,27.226,27.1695,27.1883,18800.0
2017-05-30 13:00:00,28.88,28.89,28.82,28.82,29624.0,27.1789,27.1883,27.1225,27.1225,29624.0
2017-05-30 13:30:00,28.84,28.86,28.84,28.85,5200.0,27.1413,27.1601,27.1413,27.1507,5200.0
2017-05-30 14:00:00,28.86,28.86,28.84,28.84,15572.0,27.1601,27.1601,27.1413,27.1413,15572.0
2017-05-30 14:30:00,28.83,28.85,28.83,28.85,2320.0,27.1319,27.1507,27.1319,27.1507,2320.0
2017-05-30 15:00:00,28.9,28.9,28.85,28.86,30176.0,27.1977,27.1977,27.1507,27.1601,30176.0
2017-05-30 15:30:00,28.86,28.87,28.81,28.81,69820.0,27.1601,27.1695,27.113,27.113,69820.0
2017-05-31 09:30:00,28.89,28.9,28.56,28.59,161356.0,27.1883,27.1977,26.8778,26.906,161356.0
2017-05-31 10:00:00,28.56,28.58,28.47,28.55,118372.0,26.8778,26.8966,26.7931,26.8684,118372.0
2017-05-31 10:30:00,28.55,28.74,28.52,28.72,46012.0,26.8684,27.0472,26.8401,27.0283,46012.0
2017-05-31 11:00:00,28.72,28.75,28.63,28.67,43916.0,27.0283,27.0566,26.9436,26.9813,43916.0
2017-05-31 11:30:00,28.65,28.68,28.6,28.67,14084.0,26.9625,26.9907,26.9154,26.9813,14084.0
2017-05-31 12:00:00,28.7,28.74,28.7,28.71,27960.0,27.0095,27.0472,27.0095,27.0189,27960.0
2017-05-31 12:30:00,28.69,28.69,28.63,28.63,14136.0,27.0001,27.0001,26.9436,26.9436,14136.0
2017-05-31 13:00:00,28.64,28.68,28.61,28.62,8800.0,26.9531,26.9907,26.9248,26.9342,8800.0
2017-05-31 13:30:00,28.63,28.64,28.61,28.63,11600.0,26.9436,26.9531,26.9248,26.9436,11600.0
2017-05-31 14:00:00,28.63,28.65,28.55,28.65,11800.0,26.9436,26.9625,26.8684,26.9625,11800.0
2017-05-31 14:30:00,28.67,28.69,28.64,28.64,47000.0,26.9813,27.0001,26.9531,26.9531,47000.0
2017-05-31 15:00:00,28.68,28.7,28.61,28.69,98968.0,26.9907,27.0095,26.9248,27.0001,98968.0
2017-05-31 15:30:00,28.7,28.75,28.68,28.73,54312.0,27.0095,27.0566,26.9907,27.0378,54312.0
2017-06-01 09:30:00,28.83,28.84,28.7,28.8,110260.0,27.1319,27.1413,27.0095,27.1036,110260.0
2017-06-01 10:00:00,28.81,28.89,28.79,28.84,53332.0,27.113,27.1883,27.0942,27.1413,53332.0
2017-06-01 10:30:00,28.85,28.85,28.81,28.81,6000.0,27.1507,27.1507,27.113,27.113,6000.0
2017-06-01 11:00:00,28.84,28.87,28.84,28.87,8800.0,27.1413,27.1695,27.1413,27.1695,8800.0
2017-06-01 11:30:00,28.86,28.94,28.86,28.94,16932.0,27.1601,27.2354,27.1601,27.2354,16932.0
2017-06-01 12:00:00,28.95,28.97,28.91,28.91,19300.0,27.2448,27.2636,27.2072,27.2072,19300.0
2017-06-01 12:30:00,28.98,29.07,28.98,29.05,25984.0,27.273,27.3577,27.273,27.3389,25984.0
2017-06-01 13:00:00,29.08,29.26,29.07,29.26,99068.0,27.3671,27.5365,27.3577,27.5365,99068.0
2017-06-01 13:30:00,29.24,29.24,29.2,29.21,30632.0,27.5177,27.5177,27.4801,27.4895,30632.0
2017-06-01 14:00:00,29.22,29.26,29.21,29.24,27616.0,27.4989,27.5365,27.4895,27.5177,27616.0
2017-06-01 14:30:00,29.2,29.2,29.15,29.15,34600.0,27.4801,27.4801,27.433,27.433,34600.0
2017-06-01 15:00:00,29.17,29.19,29.13,29.19,37228.0,27.4518,27.4707,27.4142,27.4707,37228.0
2017-06-01 15:30:00,29.18,29.28,29.17,29.28,67776.0,27.4613,27.5554,27.4518,27.5554,67776.0
2017-06-02 09:30:00,29.32,29.43,29.24,29.25,140776.0,27.593,27.6965,27.5177,27.5271,140776.0
2017-06-02 10:00:00,29.31,29.38,29.31,29.36,67084.0,27.5836,27.6495,27.5836,27.6306,67084.0
2017-06-02 10:30:00,29.37,29.5,29.37,29.47,85316.0,27.6401,27.7624,27.6401,27.7342,85316.0
2017-06-02 11:00:00,29.48,29.5,29.44,29.47,12608.0,27.7436,27.7624,27.7059,27.7342,12608.0
2017-06-02 11:30:00,29.48,29.63,29.48,29.62,29900.0,27.7436,27.8847,27.7436,27.8753,29900.0
2017-06-02 12:00:00,29.61,29.62,29.56,29.62,51528.0,27.8659,27.8753,27.8189,27.8753,51528.0
2017-06-02 12:30:00,29.6,29.6,29.57,29.58,18976.0,27.8565,27.8565,27.8283,27.8377,18976.0
2017-06-02 13:00:00,29.58,29.59,29.53,29.58,11812.0,27.8377,27.8471,27.7906,27.8377,11812.0
2017-06-02 13:30:00,29.58,29.62,29.58,29.6,20940.0,27.8377,27.8753,27.8377,27.8565,20940.0
2017-06-02 14:00:00,29.59,29.63,29.54,29.54,18132.0,27.8471,27.8847,27.8,27.8,18132.0
2017-06-02 14:30:00,29.54,29.59,29.54,29.59,7900.0,27.8,27.8471,27.8,27.8471,7900.0
2017-06-02 15:00:00,29.58,29.59,29.56,29.57,5200.0,27.8377,27.8471,27.8189,27.8283,5200.0
2017-06-02 15:30:00,29.57,29.61,29.46,29.51,60736.0,27.8283,27.8659,27.7248,27.7718,60736.0
2017-06-05 09:30:00,29.5,29.56,29.42,29.56,106664.0,27.7624,27.8189,27.6871,27.8189,106664.0
2017-06-05 10:00:00,29.58,29.63,29.53,29.53,31820.0,27.8377,27.8847,27.7906,27.7906,31820.0
2017-06-05 10:30:00,29.57,29.6,29.54,29.57,8172.0,27.8283,27.8565,27.8,27.8283,8172.0
2017-06-05 11:00:00,29.55,29.58,29.51,29.51,9600.0,27.8095,27.8377,27.7718,27.7718,9600.0
2017-06-05 11:30:00,29.51,29.56,29.49,29.56,26000.0,27.7718,27.8189,27.753,27.8189,26000.0
2017-06-05 12:00:00,29.6,29.61,29.59,29.59,10404.0,27.8565,27.8659,27.8471,27.8471,10404.0
2017-06-05 12:30:00,29.59,29.59,29.54,29.54,3600.0,27.8471,27.8471,27.8,27.8,3600.0
2017-06-05 13:00:00,29.57,29.57,29.55,29.57,3760.0,27.8283,27.8283,27.8095,27.8283,3760.0
2017-06-05 13:30:00,29.53,29.54,29.53,29.54,2960.0,27.7906,27.8,27.7906,27.8,2960.0
2017-06-05 14:00:00,29.5,29.53,29.5,29.52,9492.0,27.7624,27.7906,27.7624,27.7812,9492.0
2017-06-05 14:30:00,29.53,29.55,29.53,29.55,14400.0,27.7906,27.8095,27.7906,27.8095,14400.0
2017-06-05 15:00:00,29.53,29.53,29.5,29.52,18672.0,27.7906,27.7906,27.7624,27.7812,18672.0
2017-06-05 15:30:00,29.53,29.53,29.46,29.47,60344.0,27.7906,27.7906,27.7248,27.7342,60344.0
2017-06-06 09:30:00,29.19,29.35,29.19,29.35,106588.0,27.4707,27.6212,27.4707,27.6212,106588.0
2017-06-06 10:00:00,29.31,29.44,29.31,29.39,17116.0,27.5836,27.7059,27.5836,27.6589,17116.0
2017-06-06 10:30:00,29.38,29.38,29.33,29.37,24168.0,27.6495,27.6495,27.6024,27.6401,24168.0
2017-06-06 11:00:00,29.31,29.33,29.3,29.32,7412.0,27.5836,27.6024,27.5742,27.593,7412.0
2017-06-06 11:30:00,29.4,29.43,29.4,29.43,41920.0,27.6683,27.6965,27.6683,27.6965,41920.0
2017-06-06 12:00:00,29.41,29.41,29.37,29.39,16680.0,27.6777,27.6777,27.6401,27.6589,16680.0
2017-06-06 12:30:00,29.39,29.39,29.39,29.39,0.0,27.6589,27.6589,27.6589,27.6589,0.0
2017-06-06 13:00:00,29.37,29.37,29.28,29.3,39844.0,27.6401,27.6401,27.5554,27.5742,39844.0
2017-06-06 13:30:00,29.31,29.31,29.28,29.28,10880.0,27.5836,27.5836,27.5554,27.5554,10880.0
2017-06-06 14:00:00,29.32,29.35,29.32,29.34,48680.0,27.593,27.6212,27.593,27.6118,48680.0
2017-06-06 14:30:00,29.43,29.43,29.4,29.43,11200.0,27.6965,27.6965,27.6683,27.6965,11200.0
2017-06-06 15:00:00,29.42,29.42,29.35,29.35,33400.0,27.6871,27.6871,27.6212,27.6212,33400.0
2017-06-06 15:30:00,29.34,29.35,29.27,29.28,132756.0,27.6118,27.6212,27.5459,27.5554,132756.0
2017-06-07 09:30:00,29.37,29.45,29.34,29.43,82116.0,27.6401,27.7153,27.6118,27.6965,82116.0
2017-06-07 10:00:00,29.45,29.48,29.44,29.47,8500.0,27.7153,27.7436,27.7059,27.7342,8500.0
2017-06-07 10:30:00,29.37,29.37,29.26,29.32,65584.0,27.6401,27.6401,27.5365,27.593,65584.0
2017-06-07 11:00:00,29.35,29.36,29.29,29.29,56944.0,27.6212,27.6306,27.5648,27.5648,56944.0
2017-06-07 11:30:00,29.3,29.35,29.3,29.35,70400.0,27.5742,27.6212,27.5742,27.6212,70400.0
2017-06-07 12:00:00,29.3,29.35,29.3,29.33,30456.0,27.5742,27.6212,27.5742,27.6024,30456.0
2017-06-07 12:30:00,29.34,29.34,29.18,29.26,66200.0,27.6118,27.6118,27.4613,27.5365,66200.0
2017-06-07 13:00:00,29.29,29.34,29.25,29.32,20720.0,27.5648,27.6118,27.5271,27.593,20720.0
2017-06-07 13:30:00,29.32,29.39,29.29,29.39,21304.0,27.593,27.6589,27.5648,27.6589,21304.0
2017-06-07 14:00:00,29.38,29.46,29.37,29.42,45540.0,27.6495,27.7248,27.6401,27.6871,45540.0
2017-06-07 14:30:00,29.44,29.47,29.44,29.45,5200.0,27.7059,27.7342,27.7059,27.7153,5200.0
2017-06-07 15:00:00,29.44,29.46,29.41,29.46,17300.0,27.7059,27.7248,27.6777,27.7248,17300.0
2017-06-07 15:30:00,29.46,29.49,29.39,29.43,32936.0,27.7248,27.753,27.6589,27.6965,32936.0
2017-06-08 09:30:00,29.4,29.55,29.37,29.45,137548.0,27.6683,27.8095,27.6401,27.7153,137548.0
2017-06-08 10:00:00,29.46,29.55,29.38,29.39,54856.0,27.7248,27.8095,27.6495,27.6589,54856.0
2017-06-08 10:30:00,29.41,29.5,29.41,29.48,48176.0,27.6777,27.7624,27.6777,27.7436,48176.0
2017-06-08 11:00:00,29.46,29.57,29.46,29.53,43532.0,27.7248,27.8283,27.7248,27.7906,43532.0
2017-06-08 11:30:00,29.52,29.53,29.5,29.52,9200.0,27.7812,27.7906,27.7624,27.7812,9200.0
2017-06-08 12:00:00,29.54,29.82,29.54,29.71,56444.0,27.8,28.0636,27.8,27.96,56444.0
2017-06-08 12:30:00,29.72,29.73,29.66,29.68,15000.0,27.9694,27.9789,27.913,27.9318,15000.0
2017-06-08 13:00:00,29.71,29.71,29.51,29.54,19280.0,27.96,27.96,27.7718,27.8,19280.0
2017-06-08 13:30:00,29.53,29.58,29.51,29.58,21220.0,27.7906,27.8377,27.7718,27.8377,21220.0
2017-06-08 14:00:00,29.56,29.56,29.38,29.38,16700.0,27.8189,27.8189,27.6495,27.6495,16700.0
2017-06-08 14:30:00,29.43,29.43,29.29,29.34,63552.0,27.6965,27.6965,27.5648,27.6118,63552.0
2017-06-08 15:00:00,29.35,29.45,29.34,29.45,75616.0,27.6212,27.7153,27.6118,27.7153,75616.0
2017-06-08 15:30:00,29.39,29.51,29.39,29.47,73392.0,27.6589,27.7718,27.6589,27.7342,73392.0
2017-06-09 09:30:00,29.6,29.75,29.6,29.73,76612.0,27.8565,27.9977,27.8565,27.9789,76612.0
2017-06-09 10:00:00,29.75,29.91,29.72,29.91,62000.0,27.9977,28.1483,27.9694,28.1483,62000.0
2017-06-09 10:30:00,29.93,29.97,29.85,29.86,38472.0,28.1671,28.2047,28.0918,28.1012,38472.0
2017-06-09 11:00:00,29.88,29.95,29.85,29.91,22592.0,28.12,28.1859,28.0918,28.1483,22592.0
2017-06-09 11:30:00,29.91,29.91,29.85,29.89,23680.0,28.1483,28.1483,28.0918,28.1294,23680.0
2017-06-09 12:00:00,29.86,29.87,29.75,29.79,15776.0,28.1012,28.1106,27.9977,28.0353,15776.0
2017-06-09 12:30:00,29.79,29.84,29.69,29.83,30688.0,28.0353,28.0824,27.9412,28.073,30688.0
2017-06-09 13:00:00,29.82,29.87,29.77,29.8,13360.0,28.0636,28.1106,28.0165,28.0447,13360.0
2017-06-09 13:30:00,29.83,29.83,29.67,29.67,44128.0,28.073,28.073,27.9224,27.9224,44128.0
2017-06-09 14:00:00,29.67,29.8,29.67,29.73,111224.0,27.9224,28.0447,27.9224,27.9789,111224.0
2017-06-09 14:30:00,29.7,29.71,29.36,29.42,164100.0,27.9506,27.96,27.6306,27.6871,164100.0
2017-06-09 15:00:00,29.46,29.73,29.46,29.73,102880.0,27.7248,27.9789,27.7248,27.9789,102880.0
2017-06-09 15:30:00,29.68,29.82,29.56,29.8,120084.0,27.9318,28.0636,27.8189,28.0447,120084.0
2017-06-12 09:30:00,29.72,29.85,29.52,29.54,323976.0,27.9694,28.0918,27.7812,27.8,323976.0
2017-06-12 10:00:00,29.54,29.68,29.48,29.67,65548.0,27.8,27.9318,27.7436,27.9224,65548.0
2017-06-12 10:30:00,29.66,29.69,29.55,29.68,79780.0,27.913,27.9412,27.8095,27.9318,79780.0
2017-06-12 11:00:00,29.68,29.73,29.63,29.63,105980.0,27.9318,27.9789,27.8847,27.8847,105980.0
2017-06-12 11:30:00,29.65,29.65,29.55,29.58,40904.0,27.9036,27.9036,27.8095,27.8377,40904.0
2017-06-12 12:00:00,29.59,29.6,29.51,29.57,35352.0,27.8471,27.8565,27.7718,27.8283,35352.0
2017-06-12 12:30:00,29.58,29.59,29.48,29.48,34888.0,27.8377,27.8471,27.7436,27.7436,34888.0
2017-06-12 13:00:00,29.49,29.59,29.49,29.57,26400.0,27.753,27.8471,27.753,27.8283,26400.0
2017-06-12 13:30:00,29.53,29.55,29.48,29.5,20452.0,27.7906,27.8095,27.7436,27.7624,20452.0
2017-06-12 14:00:00,29.47,29.56,29.47,29.5,18820.0,27.7342,27.8189,27.7342,27.7624,18820.0
2017-06-12 14:30:00,29.49,29.6,29.49,29.58,34892.0,27.753,27.8565,27.753,27.8377,34892.0
2017-06-12 15:00:00,29.59,29.61,29.52,29.52,29764.0,27.8471,27.8659,27.7812,27.7812,29764.0
2017-06-12 15:30:00,29.53,29.69,29.51,29.69,221808.0,27.7906,27.9412,27.7718,27.9412,221808.0
2017-06-13 09:30:00,29.88,29.99,29.79,29.9,170624.0,28.12,28.2235,28.0353,28.1388,170624.0
2017-06-13 10:00:00,29.9,29.94,29.85,29.93,170712.0,28.1388,28.1765,28.0918,28.1671,170712.0
2017-06-13 10:30:00,29.95,29.97,29.86,29.86,27404.0,28.1859,28.2047,28.1012,28.1012,27404.0
2017-06-13 11:00:00,29.85,29.95,29.85,29.94,23380.0,28.0918,28.1859,28.0918,28.1765,23380.0
2017-06-13 11:30:00,29.94,30.03,29.93,30.02,31812.0,28.1765,28.2612,28.1671,28.2518,31812.0
2017-06-13 12:00:00,30.04,30.05,30.0,30.01,31504.0,28.2706,28.28,28.233,28.2424,31504.0
2017-06-13 12:30:00,30.05,30.07,30.02,30.06,15240.0,28.28,28.2988,28.2518,28.2894,15240.0
2017-06-13 13:00:00,30.05,30.09,30.05,30.06,11700.0,28.28,28.3177,28.28,28.2894,11700.0
2017-06-13 13:30:00,30.05,30.05,30.02,30.05,10300.0,28.28,28.28,28.2518,28.28,10300.0
2017-06-13 14:00:00,30.05,30.09,30.05,30.09,5540.0,28.28,28.3177,28.28,28.3177,5540.0
2017-06-13 14:30:00,30.07,30.08,30.06,30.06,22400.0,28.2988,28.3082,28.2894,28.2894,22400.0
2017-06-13 15:00:00,30.05,30.1,30.05,30.1,7216.0,28.28,28.3271,28.28,28.3271,7216.0
2017-06-13 15:30:00,30.07,30.09,30.01,30.09,46196.0,28.2988,28.3177,28.2424,28.3177,46196.0
2017-06-14 09:30:00,30.27,30.27,30.06,30.1,70324.0,28.487,28.487,28.2894,28.3271,70324.0
2017-06-14 10:00:00,30.13,30.15,30.05,30.1,26640.0,28.3553,28.3741,28.28,28.3271,26640.0
2017-06-14 10:30:00,30.1,30.12,29.99,29.99,32748.0,28.3271,28.3459,28.2235,28.2235,32748.0
2017-06-14 11:00:00,30.01,30.11,30.01,30.09,25896.0,28.2424,28.3365,28.2424,28.3177,25896.0
2017-06-14 11:30:00,30.11,30.11,30.06,30.06,11356.0,28.3365,28.3365,28.2894,28.2894,11356.0
2017-06-14 12:00:00,30.13,30.13,30.08,30.13,13240.0,28.3553,28.3553,28.3082,28.3553,13240.0
2017-06-14 12:30:00,30.14,30.15,30.1,30.11,15552.0,28.3647,28.3741,28.3271,28.3365,15552.0
2017-06-14 13:00:00,30.18,30.18,30.12,30.13,25748.0,28.4023,28.4023,28.3459,28.3553,25748.0
2017-06-14 13:30:00,30.11,30.16,30.11,30.15,2472.0,28.3365,28.3835,28.3365,28.3741,2472.0
2017-06-14 14:00:00,30.08,30.29,30.08,30.16,50820.0,28.3082,28.5059,28.3082,28.3835,50820.0
2017-06-14 14:30:00,30.19,30.2,29.97,30.02,123644.0,28.4118,28.4212,28.2047,28.2518,123644.0
2017-06-14 15:00:00,30.02,30.13,29.94,30.13,54668.0,28.2518,28.3553,28.1765,28.3553,54668.0
2017-06-14 15:30:00,30.09,30.35,30.09,30.28,127516.0,28.3177,28.5623,28.3177,28.4965,127516.0
2017-06-15 09:30:00,29.89,30.12,29.89,30.05,86584.0,28.1294,28.3459,28.1294,28.28,86584.0
2017-06-15 10:00:00,30.05,30.05,29.82,29.84,46356.0,28.28,28.28,28.0636,28.0824,46356.0
2017-06-15 10:30:00,29.89,30.05,29.88,30.03,78812.0,28.1294,28.28,28.12,28.2612,78812.0
2017-06-15 11:00:00,30.07,30.19,30.03,30.18,26560.0,28.2988,28.4118,28.2612,28.4023,26560.0
2017-06-15 11:30:00,30.2,30.22,30.18,30.22,23732.0,28.4212,28.44,28.4023,28.44,23732.0
2017-06-15 12:00:00,30.19,30.19,30.1,30.1,24800.0,28.4118,28.4118,28.3271,28.3271,24800.0
2017-06-15 12:30:00,30.12,30.22,30.12,30.19,10180.0,28.3459,28.44,28.3459,28.4118,10180.0
2017-06-15 13:00:00,30.18,30.22,30.12,30.12,51080.0,28.4023,28.44,28.3459,28.3459,51080.0
2017-06-15 13:30:00,30.16,30.19,30.11,30.19,21548.0,28.3835,28.4118,28.3365,28.4118,21548.0
2017-06-15 14:00:00,30.2,30.22,30.17,30.22,9916.0,28.4212,28.44,28.3929,28.44,9916.0
2017-06-15 14:30:00,30.17,30.23,30.17,30.2,5300.0,28.3929,28.4494,28.3929,28.4212,5300.0
2017-06-15 15:00:00,30.24,30.26,30.22,30.23,37752.0,28.4588,28.4776,28.44,28.4494,37752.0
2017-06-15 15:30:00,30.23,30.26,30.13,30.22,89608.0,28.4494,28.4776,28.3553,28.44,89608.0
2017-06-16 09:30:00,30.18,30.21,30.02,30.11,58960.0,28.4023,28.4306,28.2518,28.3365,58960.0
2017-06-16 10:00:00,30.13,30.13,30.03,30.06,25960.0,28.3553,28.3553,28.2612,28.2894,25960.0
2017-06-16 10:30:00,30.04,30.11,30.04,30.07,15408.0,28.2706,28.3365,28.2706,28.2988,15408.0
2017-06-16 11:00:00,30.09,30.14,30.09,30.12,19360.0,28.3177,28.3647,28.3177,28.3459,19360.0
2017-06-16 11:30:00,30.19,30.23,30.18,30.2,13000.0,28.4118,28.4494,28.4023,28.4212,13000.0
2017-06-16 12:00:00,30.27,30.27,30.24,30.26,4800.0,28.487,28.487,28.4588,28.4776,4800.0
2017-06-16 12:30:00,30.3,30.31,30.28,30.29,45976.0,28.5153,28.5247,28.4965,28.5059,45976.0
2017-06-16 13:00:00,30.26,30.26,30.22,30.22,800.0,28.4776,28.4776,28.44,28.44,800.0
2017-06-16 13:30:00,30.2,30.23,30.2,30.22,33200.0,28.4212,28.4494,28.4212,28.44,33200.0
2017-06-16 14:00:00,30.24,30.26,30.23,30.24,7952.0,28.4588,28.4776,28.4494,28.4588,7952.0
2017-06-16 14:30:00,30.24,30.28,30.23,30.26,27600.0,28.4588,28.4965,28.4494,28.4776,27600.0
2017-06-16 15:00:00,30.29,30.29,30.2,30.25,12800.0,28.5059,28.5059,28.4212,28.4682,12800.0
2017-06-16 15:30:00,30.26,30.33,30.24,30.32,33928.0,28.4776,28.5435,28.4588,28.5341,33928.0
2017-06-19 09:30:00,30.63,30.7,30.55,30.67,183720.0,28.8258,28.8917,28.7506,28.8635,183720.0
2017-06-19 10:00:00,30.67,30.8,30.67,30.78,69404.0,28.8635,28.9858,28.8635,28.967,69404.0
2017-06-19 10:30:00,30.8,30.83,30.74,30.75,37716.0,28.9858,29.0141,28.9294,28.9388,37716.0
2017-06-19 11:00:00,30.75,30.78,30.71,30.74,36864.0,28.9388,28.967,28.9011,28.9294,36864.0
2017-06-19 11:30:00,30.75,30.81,30.75,30.81,8248.0,28.9388,28.9952,28.9388,28.9952,8248.0
2017-06-19 12:00:00,30.82,30.86,30.81,30.86,14904.0,29.0047,29.0423,28.9952,29.0423,14904.0
2017-06-19 12:30:00,30.81,30.82,30.8,30.81,28800.0,28.9952,29.0047,28.9858,28.9952,28800.0
2017-06-19 13:00:00,30.84,30.88,30.84,30.87,23200.0,29.0235,29.0611,29.0235,29.0517,23200.0
2017-06-19 13:30:00,30.88,30.9,30.84,30.85,15460.0,29.0611,29.0799,29.0235,29.0329,15460.0
2017-06-19 14:00:00,30.84,30.84,30.78,30.8,32896.0,29.0235,29.0235,28.967,28.9858,32896.0
2017-06-19 14:30:00,30.82,30.85,30.79,30.79,15960.0,29.0047,29.0329,28.9764,28.9764,15960.0
2017-06-19 15:00:00,30.83,30.88,30.83,30.88,11548.0,29.0141,29.0611,29.0141,29.0611,11548.0
2017-06-19 15:30:00,30.86,30.93,30.86,30.92,73760.0,29.0423,29.1082,29.0423,29.0988,73760.0
2017-06-20 09:30:00,30.88,30.98,30.83,30.84,52480.0,29.0611,29.1552,29.0141,29.0235,52480.0
2017-06-20 10:00:00,30.84,30.91,30.84,30.86,14848.0,29.0235,29.0894,29.0235,29.0423,14848.0
2017-06-20 10:30:00,30.85,30.95,30.85,30.93,9560.0,29.0329,29.127,29.0329,29.1082,9560.0
2017-06-20 11:00:00,30.93,30.93,30.9,30.9,10000.0,29.1082,29.1082,29.0799,29.0799,10000.0
2017-06-20 11:30:00,30.88,30.92,30.88,30.89,2800.0,29.0611,29.0988,29.0611,29.0705,2800.0
2017-06-20 12:00:00,30.87,30.89,30.79,30.79,15800.0,29.0517,29.0705,28.9764,28.9764,15800.0
2017-06-20 12:30:00,30.83,30.9,30.79,30.9,13136.0,29.0141,29.0799,28.9764,29.0799,13136.0
2017-06-20 13:00:00,30.88,30.91,30.87,30.91,11624.0,29.0611,29.0894,29.0517,29.0894,11624.0
2017-06-20 13:30:00,30.87,30.88,30.85,30.85,3200.0,29.0517,29.0611,29.0329,29.0329,3200.0
2017-06-20 14:00:00,30.88,30.88,30.8,30.8,23200.0,29.0611,29.0611,28.9858,28.9858,23200.0
2017-06-20 14:30:00,30.8,30.84,30.77,30.84,22792.0,28.9858,29.0235,28.9576,29.0235,22792.0
2017-06-20 15:00:00,30.79,30.85,30.75,30.79,16000.0,28.9764,29.0329,28.9388,28.9764,16000.0
2017-06-20 15:30:00,30.78,30.79,30.66,30.67,158452.0,28.967,28.9764,28.8541,28.8635,158452.0
2017-06-21 09:30:00,30.84,30.84,30.61,30.61,75996.0,29.0235,29.0235,28.807,28.807,75996.0
2017-06-21 10:00:00,30.63,30.66,30.61,30.63,23660.0,28.8258,28.8541,28.807,28.8258,23660.0
2017-06-21 10:30:00,30.65,30.72,30.58,30.58,37088.0,28.8447,28.9105,28.7788,28.7788,37088.0
2017-06-21 11:00:00,30.56,30.57,30.42,30.49,36612.0,28.76,28.7694,28.6282,28.6941,36612.0
2017-06-21 11:30:00,30.48,30.61,30.48,30.59,189600.0,28.6847,28.807,28.6847,28.7882,189600.0
2017-06-21 12:00:00,30.61,30.61,30.54,30.58,16592.0,28.807,28.807,28.7411,28.7788,16592.0
2017-06-21 12:30:00,30.59,30.59,30.42,30.42,12192.0,28.7882,28.7882,28.6282,28.6282,12192.0
2017-06-21 13:00:00,30.45,30.48,30.43,30.47,18200.0,28.6564,28.6847,28.6376,28.6753,18200.0
2017-06-21 13:30:00,30.46,30.46,30.35,30.38,26200.0,28.6659,28.6659,28.5623,28.5906,26200.0
2017-06-21 14:00:00,30.38,30.42,30.35,30.38,47740.0,28.5906,28.6282,28.5623,28.5906,47740.0
2017-06-21 14:30:00,30.39,30.5,30.39,30.48,20936.0,28.6,28.7035,28.6,28.6847,20936.0
2017-06-21 15:00:00,30.47,30.5,30.44,30.44,52688.0,28.6753,28.7035,28.647,28.647,52688.0
2017-06-21 15:30:00,30.38,30.46,30.36,30.46,55956.0,28.5906,28.6659,28.5717,28.6659,55956.0
2017-06-22 09:30:00,30.52,30.52,30.36,30.46,59936.0,28.7223,28.7223,28.5717,28.6659,59936.0
2017-06-22 10:00:00,30.42,30.47,30.4,30.46,19420.0,28.6282,28.6753,28.6094,28.6659,19420.0
2017-06-22 10:30:00,30.41,30.55,30.4,30.51,23476.0,28.6188,28.7506,28.6094,28.7129,23476.0
2017-06-22 11:00:00,30.55,30.61,30.55,30.59,57224.0,28.7506,28.807,28.7506,28.7882,57224.0
2017-06-22 11:30:00,30.58,30.6,30.57,30.57,3640.0,28.7788,28.7976,28.7694,28.7694,3640.0
2017-06-22 12:00:00,30.58,30.58,30.48,30.51,10696.0,28.7788,28.7788,28.6847,28.7129,10696.0
2017-06-22 12:30:00,30.5,30.53,30.5,30.5,23076.0,28.7035,28.7317,28.7035,28.7035,23076.0
2017-06-22 13:00:00,30.52,30.54,30.51,30.53,15600.0,28.7223,28.7411,28.7129,28.7317,15600.0
2017-06-22 13:30:00,30.52,30.56,30.52,30.55,13892.0,28.7223,28.76,28.7223,28.7506,13892.0
2017-06-22 14:00:00,30.55,30.58,30.52,30.53,8052.0,28.7506,28.7788,28.7223,28.7317,8052.0
2017-06-22 14:30:00,30.53,30.55,30.52,30.55,1200.0,28.7317,28.7506,28.7223,28.7506,1200.0
2017-06-22 15:00:00,30.56,30.57,30.52,30.53,18800.0,28.76,28.7694,28.7223,28.7317,18800.0
2017-06-22 15:30:00,30.51,30.51,30.39,30.39,16820.0,28.7129,28.7129,28.6,28.6,16820.0
2017-06-23 09:30:00,30.3,30.3,30.1,30.24,111648.0,28.5153,28.5153,28.3271,28.4588,111648.0
2017-06-23 10:00:00,30.23,30.32,30.23,30.3,25152.0,28.4494,28.5341,28.4494,28.5153,25152.0
2017-06-23 10:30:00,30.33,30.46,30.33,30.39,44316.0,28.5435,28.6659,28.5435,28.6,44316.0
2017-06-23 11:00:00,30.4,30.42,30.38,30.4,3600.0,28.6094,28.6282,28.5906,28.6094,3600.0
2017-06-23 11:30:00,30.36,30.42,30.36,30.41,4800.0,28.5717,28.6282,28.5717,28.6188,4800.0
2017-06-23 12:00:00,30.43,30.44,30.42,30.43,7592.0,28.6376,28.647,28.6282,28.6376,7592.0
2017-06-23 12:30:00,30.44,30.44,30.4,30.4,10000.0,28.647,28.647,28.6094,28.6094,10000.0
2017-06-23 13:00:00,30.38,30.38,30.35,30.35,904.0,28.5906,28.5906,28.5623,28.5623,904.0
2017-06-23 13:30:00,30.38,30.43,30.38,30.42,3160.0,28.5906,28.6376,28.5906,28.6282,3160.0
2017-06-23 14:00:00,30.4,30.4,30.38,30.39,1800.0,28.6094,28.6094,28.5906,28.6,1800.0
2017-06-23 14:30:00,30.38,30.38,30.35,30.36,7432.0,28.5906,28.5906,28.5623,28.5717,7432.0
2017-06-23 15:00:00,30.32,30.33,30.18,30.18,21908.0,28.5341,28.5435,28.4023,28.4023,21908.0
2017-06-23 15:30:00,30.2,30.4,30.2,30.4,25080.0,28.4212,28.6094,28.4212,28.6094,25080.0
2017-06-26 09:30:00,30.62,30.81,30.59,30.81,131340.0,28.8164,28.9952,28.7882,28.9952,131340.0
2017-06-26 10:00:00,30.79,30.79,30.71,30.72,32868.0,28.9764,28.9764,28.9011,28.9105,32868.0
2017-06-26 10:30:00,30.74,30.74,30.33,30.41,95016.0,28.9294,28.9294,28.5435,28.6188,95016.0
2017-06-26 11:00:00,30.43,30.52,30.3,30.49,23612.0,28.6376,28.7223,28.5153,28.6941,23612.0
2017-06-26 11:30:00,30.5,30.59,30.47,30.57,15948.0,28.7035,28.7882,28.6753,28.7694,15948.0
2017-06-26 12:00:00,30.56,30.56,30.49,30.49,11600.0,28.76,28.76,28.6941,28.6941,11600.0
2017-06-26 12:30:00,30.53,30.55,30.51,30.54,8564.0,28.7317,28.7506,28.7129,28.7411,8564.0
2017-06-26 13:00:00,30.55,30.55,30.5,30.5,23920.0,28.7506,28.7506,28.7035,28.7035,23920.0
2017-06-26 13:30:00,30.52,30.52,30.51,30.51,1800.0,28.7223,28.7223,28.7129,28.7129,1800.0
2017-06-26 14:00:00,30.52,30.54,30.51,30.52,3776.0,28.7223,28.7411,28.7129,28.7223,3776.0
2017-06-26 14:30:00,30.5,30.54,30.5,30.52,2000.0,28.7035,28.7411,28.7035,28.7223,2000.0
2017-06-26 15:00:00,30.58,30.58,30.5,30.5,8400.0,28.7788,28.7788,28.7035,28.7035,8400.0
2017-06-26 15:30:00,30.5,30.52,30.4,30.41,46368.0,28.7035,28.7223,28.6094,28.6188,46368.0
2017-06-27 09:30:00,30.37,30.37,30.25,30.35,92620.0,28.5812,28.5812,28.4682,28.5623,92620.0
2017-06-27 10:00:00,30.33,30.42,30.32,30.4,25600.0,28.5435,28.6282,28.5341,28.6094,25600.0
2017-06-27 10:30:00,30.35,30.48,30.35,30.46,31984.0,28.5623,28.6847,28.5623,28.6659,31984.0
2017-06-27 11:00:00,30.5,30.54,30.49,30.51,29200.0,28.7035,28.7411,28.6941,28.7129,29200.0
2017-06-27 11:30:00,30.48,30.5,30.43,30.45,10400.0,28.6847,28.7035,28.6376,28.6564,10400.0
2017-06-27 12:00:00,30.45,30.47,30.43,30.45,5800.0,28.6564,28.6753,28.6376,28.6564,5800.0
2017-06-27 12:30:00,30.45,30.45,30.35,30.37,15464.0,28.6564,28.6564,28.5623,28.5812,15464.0
2017-06-27 13:00:00,30.36,30.42,30.3,30.41,32200.0,28.5717,28.6282,28.5153,28.6188,32200.0
2017-06-27 13:30:00,30.3,30.3,30.07,30.22,40836.0,28.5153,28.5153,28.2988,28.44,40836.0
2017-06-27 14:00:00,30.18,30.3,30.11,30.28,46740.0,28.4023,28.5153,28.3365,28.4965,46740.0
2017-06-27 14:30:00,30.28,30.3,30.24,30.24,18976.0,28.4965,28.5153,28.4588,28.4588,18976.0
2017-06-27 15:00:00,30.21,30.24,30.17,30.18,6516.0,28.4306,28.4588,28.3929,28.4023,6516.0
2017-06-27 15:30:00,30.15,30.16,30.01,30.01,72280.0,28.3741,28.3835,28.2424,28.2424,72280.0
2017-06-28 09:30:00,30.3,30.52,30.3,30.38,100136.0,28.5153,28.7223,28.5153,28.5906,100136.0
2017-06-28 10:00:00,30.4,30.53,30.39,30.42,53852.0,28.6094,28.7317,28.6,28.6282,53852.0
2017-06-28 10:30:00,30.42,30.58,30.42,30.49,39808.0,28.6282,28.7788,28.6282,28.6941,39808.0
2017-06-28 11:00:00,30.51,30.57,30.5,30.57,22884.0,28.7129,28.7694,28.7035,28.7694,22884.0
2017-06-28 11:30:00,30.57,30.68,30.57,30.63,25084.0,28.7694,28.8729,28.7694,28.8258,25084.0
2017-06-28 12:00:00,30.61,30.68,30.61,30.67,33412.0,28.807,28.8729,28.807,28.8635,33412.0
2017-06-28 12:30:00,30.61,30.66,30.61,30.64,16800.0,28.807,28.8541,28.807,28.8353,16800.0
2017-06-28 13:00:00,30.64,30.68,30.63,30.66,10052.0,28.8353,28.8729,28.8258,28.8541,10052.0
2017-06-28 13:30:00,30.68,30.68,30.64,30.65,20468.0,28.8729,28.8729,28.8353,28.8447,20468.0
2017-06-28 14:00:00,30.65,30.65,30.6,30.6,14504.0,28.8447,28.8447,28.7976,28.7976,14504.0
2017-06-28 14:30:00,30.58,30.61,30.58,30.59,12740.0,28.7788,28.807,28.7788,28.7882,12740.0
2017-06-28 15:00:00,30.6,30.61,30.59,30.6,8232.0,28.7976,28.807,28.7882,28.7976,8232.0
2017-06-28 15:30:00,30.62,30.62,30.55,30.61,42428.0,28.8164,28.8164,28.7506,28.807,42428.0
2017-06-29 09:30:00,30.73,30.73,30.47,30.55,54004.0,28.92,28.92,28.6753,28.7506,54004.0
2017-06-29 10:00:00,30.49,30.53,30.32,30.46,30352.0,28.6941,28.7317,28.5341,28.6659,30352.0
2017-06-29 10:30:00,30.39,30.49,30.38,30.42,21196.0,28.6,28.6941,28.5906,28.6282,21196.0
2017-06-29 11:00:00,30.4,30.4,30.16,30.19,26876.0,28.6094,28.6094,28.3835,28.4118,26876.0
2017-06-29 11:30:00,30.16,30.16,29.97,29.98,49660.0,28.3835,28.3835,28.2047,28.2141,49660.0
2017-06-29 12:00:00,29.91,30.05,29.8,29.92,65776.0,28.1483,28.28,28.0447,28.1577,65776.0
2017-06-29 12:30:00,29.95,29.95,29.81,29.82,33868.0,28.1859,28.1859,28.0541,28.0636,33868.0
2017-06-29 13:00:00,29.82,29.89,29.49,29.5,77376.0,28.0636,28.1294,27.753,27.7624,77376.0
2017-06-29 13:30:00,29.59,29.77,29.54,29.75,71900.0,27.8471,28.0165,27.8,27.9977,71900.0
2017-06-29 14:00:00,29.7,29.93,29.68,29.93,54856.0,27.9506,28.1671,27.9318,28.1671,54856.0
2017-06-29 14:30:00,29.93,29.93,29.84,29.93,21800.0,28.1671,28.1671,28.0824,28.1671,21800.0
2017-06-29 15:00:00,29.93,30.07,29.88,29.93,70592.0,28.1671,28.2988,28.12,28.1671,70592.0
2017-06-29 15:30:00,30.02,30.07,29.86,29.86,50052.0,28.2518,28.2988,28.1012,28.1012,50052.0
2017-06-30 09:30:00,30.25,30.35,30.15,30.31,168120.0,28.4682,28.5623,28.3741,28.5247,168120.0
2017-06-30 10:00:00,30.29,30.29,30.14,30.21,35900.0,28.5059,28.5059,28.3647,28.4306,35900.0
2017-06-30 10:30:00,30.24,30.24,30.08,30.11,20360.0,28.4588,28.4588,28.3082,28.3365,20360.0
2017-06-30 11:00:00,30.12,30.16,30.03,30.04,34424.0,28.3459,28.3835,28.2612,28.2706,34424.0
2017-06-30 11:30:00,30.04,30.2,30.02,30.2,33200.0,28.2706,28.4212,28.2518,28.4212,33200.0
2017-06-30 12:00:00,30.19,30.2,30.17,30.18,23200.0,28.4118,28.4212,28.3929,28.4023,23200.0
2017-06-30 12:30:00,30.18,30.21,30.14,30.14,6400.0,28.4023,28.4306,28.3647,28.3647,6400.0
2017-06-30 13:00:00,30.15,30.23,30.15,30.23,12400.0,28.3741,28.4494,28.3741,28.4494,12400.0
2017-06-30 13:30:00,30.23,30.24,30.21,30.22,14508.0,28.4494,28.4588,28.4306,28.44,14508.0
2017-06-30 14:00:00,30.23,30.25,30.22,30.25,6600.0,28.4494,28.4682,28.44,28.4682,6600.0
2017-06-30 14:30:00,30.25,30.33,30.25,30.31,45428.0,28.4682,28.5435,28.4682,28.5247,45428.0
2017-06-30 15:00:00,30.31,30.32,30.26,30.31,24560.0,28.5247,28.5341,28.4776,28.5247,24560.0
2017-06-30 15:30:00,30.31,30.45,30.13,30.14,91884.0,28.5247,28.6564,28.3553,28.3647,91884.0
2017-07-03 09:30:00,30.42,30.73,30.42,30.72,97696.0,28.6282,28.92,28.6282,28.9105,97696.0
2017-07-03 10:00:00,30.72,30.82,30.72,30.77,95832.0,28.9105,29.0047,28.9105,28.9576,95832.0
2017-07-03 10:30:00,30.8,30.96,30.8,30.94,100092.0,28.9858,29.1364,28.9858,29.1176,100092.0
2017-07-03 11:00:00,30.93,30.97,30.87,30.95,68856.0,29.1082,29.1458,29.0517,29.127,68856.0
2017-07-03 11:30:00,30.95,31.02,30.94,30.95,120436.0,29.127,29.1929,29.1176,29.127,120436.0
2017-07-03 12:00:00,30.94,30.94,30.74,30.83,138884.0,29.1176,29.1176,28.9294,29.0141,138884.0
2017-07-03 12:30:00,30.83,30.85,30.66,30.67,101048.0,29.0141,29.0329,28.8541,28.8635,101048.0
2017-07-05 09:30:00,30.78,30.78,30.47,30.51,175544.0,28.967,28.967,28.6753,28.7129,175544.0
2017-07-05 10:00:00,30.5,30.51,30.38,30.46,66524.0,28.7035,28.7129,28.5906,28.6659,66524.0
2017-07-05 10:30:00,30.45,30.62,30.45,30.59,48880.0,28.6564,28.8164,28.6564,28.7882,48880.0
2017-07-05 11:00:00,30.61,30.66,30.59,30.66,17940.0,28.807,28.8541,28.7882,28.8541,17940.0
2017-07-05 11:30:00,30.65,30.65,30.58,30.61,6188.0,28.8447,28.8447,28.7788,28.807,6188.0
2017-07-05 12:00:00,30.59,30.63,30.57,30.63,20200.0,28.7882,28.8258,28.7694,28.8258,20200.0
2017-07-05 12:30:00,30.7,30.7,30.65,30.65,4400.0,28.8917,28.8917,28.8447,28.8447,4400.0
2017-07-05 13:00:00,30.67,30.72,30.67,30.7,6012.0,28.8635,28.9105,28.8635,28.8917,6012.0
2017-07-05 13:30:00,30.7,30.71,30.67,30.67,12400.0,28.8917,28.9011,28.8635,28.8635,12400.0
2017-07-05 14:00:00,30.68,30.7,30.6,30.68,42100.0,28.8729,28.8917,28.7976,28.8729,42100.0
2017-07-05 14:30:00,30.7,30.7,30.63,30.64,16700.0,28.8917,28.8917,28.8258,28.8353,16700.0
2017-07-05 15:00:00,30.62,30.7,30.62,30.69,14600.0,28.8164,28.8917,28.8164,28.8823,14600.0
2017-07-05 15:30:00,30.7,30.76,30.68,30.69,30960.0,28.8917,28.9482,28.8729,28.8823,30960.0
2017-07-06 09:30:00,30.43,30.52,30.18,30.22,84684.0,28.6376,28.7223,28.4023,28.44,84684.0
2017-07-06 10:00:00,30.24,30.29,30.11,30.22,97796.0,28.4588,28.5059,28.3365,28.44,97796.0
2017-07-06 10:30:00,30.22,30.32,30.21,30.26,70440.0,28.44,28.5341,28.4306,28.4776,70440.0
2017-07-06 11:00:00,30.28,30.44,30.28,30.36,43364.0,28.4965,28.647,28.4965,28.5717,43364.0
2017-07-06 11:30:00,30.35,30.41,30.32,30.38,22716.0,28.5623,28.6188,28.5341,28.5906,22716.0
2017-07-06 12:00:00,30.41,30.42,30.34,30.34,18320.0,28.6188,28.6282,28.5529,28.5529,18320.0
2017-07-06 12:30:00,30.29,30.36,30.29,30.34,7052.0,28.5059,28.5717,28.5059,28.5529,7052.0
2017-07-06 13:00:00,30.37,30.46,30.37,30.45,9908.0,28.5812,28.6659,28.5812,28.6564,9908.0
2017-07-06 13:30:00,30.43,30.43,30.3,30.3,8492.0,28.6376,28.6376,28.5153,28.5153,8492.0
2017-07-06 14:00:00,30.3,30.3,30.18,30.21,8400.0,28.5153,28.5153,28.4023,28.4306,8400.0
2017-07-06 14:30:00,30.18,30.21,30.16,30.21,27600.0,28.4023,28.4306,28.3835,28.4306,27600.0
2017-07-06 15:00:00,30.2,30.2,30.09,30.09,15016.0,28.4212,28.4212,28.3177,28.3177,15016.0
2017-07-06 15:30:00,30.09,30.11,30.0,30.05,76292.0,28.3177,28.3365,28.233,28.28,76292.0
2017-07-07 09:30:00,30.31,30.36,30.19,30.34,94912.0,28.5247,28.5717,28.4118,28.5529,94912.0
2017-07-07 10:00:00,30.33,30.33,30.18,30.26,37280.0,28.5435,28.5435,28.4023,28.4776,37280.0
2017-07-07 10:30:00,30.3,30.33,30.27,30.27,10900.0,28.5153,28.5435,28.487,28.487,10900.0
2017-07-07 11:00:00,30.26,30.33,30.24,30.33,19276.0,28.4776,28.5435,28.4588,28.5435,19276.0
2017-07-07 11:30:00,30.35,30.43,30.32,30.41,34012.0,28.5623,28.6376,28.5341,28.6188,34012.0
2017-07-07 12:00:00,30.4,30.48,30.4,30.45,9200.0,28.6094,28.6847,28.6094,28.6564,9200.0
2017-07-07 12:30:00,30.46,30.46,30.43,30.43,39936.0,28.6659,28.6659,28.6376,28.6376,39936.0
2017-07-07 13:00:00,30.45,30.45,30.41,30.43,10120.0,28.6564,28.6564,28.6188,28.6376,10120.0
2017-07-07 13:30:00,30.46,30.48,30.44,30.48,10320.0,28.6659,28.6847,28.647,28.6847,10320.0
2017-07-07 14:00:00,30.46,30.49,30.42,30.42,7200.0,28.6659,28.6941,28.6282,28.6282,7200.0
2017-07-07 14:30:00,30.43,30.45,30.42,30.43,4476.0,28.6376,28.6564,28.6282,28.6376,4476.0
2017-07-07 15:00:00,30.41,30.42,30.38,30.42,15128.0,28.6188,28.6282,28.5906,28.6282,15128.0
2017-07-07 15:30:00,30.43,30.47,30.4,30.43,41892.0,28.6376,28.6753,28.6094,28.6376,41892.0
2017-07-10 09:30:00,30.34,30.38,30.22,30.36,54304.0,28.5529,28.5906,28.44,28.5717,54304.0
2017-07-10 10:00:00,30.42,30.42,30.4,30.42,11400.0,28.6282,28.6282,28.6094,28.6282,11400.0
2017-07-10 10:30:00,30.43,30.5,30.41,30.5,12320.0,28.6376,28.7035,28.6188,28.7035,12320.0
2017-07-10 11:00:00,30.48,30.52,30.46,30.46,22900.0,28.6847,28.7223,28.6659,28.6659,22900.0
2017-07-10 11:30:00,30.46,30.49,30.46,30.48,5000.0,28.6659,28.6941,28.6659,28.6847,5000.0
2017-07-10 12:00:00,30.52,30.57,30.52,30.53,19128.0,28.7223,28.7694,28.7223,28.7317,19128.0
2017-07-10 12:30:00,30.53,30.56,30.52,30.56,4560.0,28.7317,28.76,28.7223,28.76,4560.0
2017-07-10 13:00:00,30.54,30.55,30.5,30.51,29164.0,28.7411,28.7506,28.7035,28.7129,29164.0
2017-07-10 13:30:00,30.52,30.52,30.52,30.52,800.0,28.7223,28.7223,28.7223,28.7223,800.0
2017-07-10 14:00:00,30.54,30.54,30.54,30.54,1340.0,28.7411,28.7411,28.7411,28.7411,1340.0
2017-07-10 14:30:00,30.52,30.52,30.51,30.51,1200.0,28.7223,28.7223,28.7129,28.7129,1200.0
2017-07-10 15:00:00,30.51,30.52,30.45,30.45,13596.0,28.7129,28.7223,28.6564,28.6564,13596.0
2017-07-10 15:30:00,30.46,30.54,30.43,30.44,58248.0,28.6659,28.7411,28.6376,28.647,58248.0
2017-07-11 09:30:00,30.42,30.44,30.38,30.39,19384.0,28.6282,28.647,28.5906,28.6,19384.0
2017-07-11 10:00:00,30.37,30.47,30.35,30.47,29000.0,28.5812,28.6753,28.5623,28.6753,29000.0
2017-07-11 10:30:00,30.47,30.53,30.47,30.53,6180.0,28.6753,28.7317,28.6753,28.7317,6180.0
2017-07-11 11:00:00,30.51,30.51,29.86,29.98,36880.0,28.7129,28.7129,28.1012,28.2141,36880.0
2017-07-11 11:30:00,29.97,30.36,29.97,30.34,113220.0,28.2047,28.5717,28.2047,28.5529,113220.0
2017-07-11 12:00:00,30.39,30.39,30.31,30.31,14400.0,28.6,28.6,28.5247,28.5247,14400.0
2017-07-11 12:30:00,30.33,30.43,30.33,30.38,17820.0,28.5435,28.6376,28.5435,28.5906,17820.0
2017-07-11 13:00:00,30.36,30.36,30.35,30.35,1600.0,28.5717,28.5717,28.5623,28.5623,1600.0
2017-07-11 13:30:00,30.34,30.5,30.34,30.49,9088.0,28.5529,28.7035,28.5529,28.6941,9088.0
2017-07-11 14:00:00,30.51,30.52,30.45,30.47,21536.0,28.7129,28.7223,28.6564,28.6753,21536.0
2017-07-11 14:30:00,30.5,30.5,30.45,30.46,7400.0,28.7035,28.7035,28.6564,28.6659,7400.0
2017-07-11 15:00:00,30.44,30.5,30.44,30.47,36968.0,28.647,28.7035,28.647,28.6753,36968.0
2017-07-11 15:30:00,30.51,30.52,30.43,30.43,11448.0,28.7129,28.7223,28.6376,28.6376,11448.0
2017-07-12 09:30:00,30.81,31.13,30.81,31.02,160568.0,28.9952,29.2964,28.9952,29.1929,160568.0
2017-07-12 10:00:00,31.03,31.1,31.0,31.04,38184.0,29.2023,29.2682,29.1741,29.2117,38184.0
2017-07-12 10:30:00,31.05,31.05,30.97,30.98,34140.0,29.2211,29.2211,29.1458,29.1552,34140.0
2017-07-12 11:00:00,30.97,30.98,30.93,30.98,15548.0,29.1458,29.1552,29.1082,29.1552,15548.0
2017-07-12 11:30:00,30.92,30.92,30.86,30.9,190224.0,29.0988,29.0988,29.0423,29.0799,190224.0
2017-07-12 12:00:00,30.9,30.96,30.79,30.86,33004.0,29.0799,29.1364,28.9764,29.0423,33004.0
2017-07-12 12:30:00,30.87,30.88,30.87,30.88,2400.0,29.0517,29.0611,29.0517,29.0611,2400.0
2017-07-12 13:00:00,30.88,30.93,30.88,30.92,22024.0,29.0611,29.1082,29.0611,29.0988,22024.0
2017-07-12 13:30:00,30.94,30.96,30.92,30.96,6400.0,29.1176,29.1364,29.0988,29.1364,6400.0
2017-07-12 14:00:00,30.95,31.0,30.94,30.98,19604.0,29.127,29.1741,29.1176,29.1552,19604.0
2017-07-12 14:30:00,30.96,30.99,30.95,30.99,10756.0,29.1364,29.1646,29.127,29.1646,10756.0
2017-07-12 15:00:00,30.99,31.03,30.97,30.99,58672.0,29.1646,29.2023,29.1458,29.1646,58672.0
2017-07-12 15:30:00,30.99,30.99,30.92,30.93,69340.0,29.1646,29.1646,29.0988,29.1082,69340.0
2017-07-13 09:30:00,30.95,31.03,30.9,30.99,35164.0,29.127,29.2023,29.0799,29.1646,35164.0
2017-07-13 10:00:00,30.96,31.0,30.85,30.85,41936.0,29.1364,29.1741,29.0329,29.0329,41936.0
2017-07-13 10:30:00,30.87,30.93,30.87,30.93,30440.0,29.0517,29.1082,29.0517,29.1082,30440.0
2017-07-13 11:00:00,30.95,31.0,30.95,30.99,38616.0,29.127,29.1741,29.127,29.1646,38616.0
2017-07-13 11:30:00,31.02,31.06,31.0,31.06,25328.0,29.1929,29.2305,29.1741,29.2305,25328.0
2017-07-13 12:00:00,31.03,31.07,31.01,31.04,14024.0,29.2023,29.2399,29.1835,29.2117,14024.0
2017-07-13 12:30:00,31.05,31.05,31.04,31.04,2000.0,29.2211,29.2211,29.2117,29.2117,2000.0
2017-07-13 13:00:00,31.02,31.02,31.0,31.02,12616.0,29.1929,29.1929,29.1741,29.1929,12616.0
2017-07-13 13:30:00,31.02,31.03,31.0,31.03,25360.0,29.1929,29.2023,29.1741,29.2023,25360.0
2017-07-13 14:00:00,31.02,31.03,30.98,31.03,16524.0,29.1929,29.2023,29.1552,29.2023,16524.0
2017-07-13 14:30:00,31.01,31.03,31.01,31.03,11200.0,29.1835,29.2023,29.1835,29.2023,11200.0
2017-07-13 15:00:00,31.01,31.01,30.98,30.99,14800.0,29.1835,29.1835,29.1552,29.1646,14800.0
2017-07-13 15:30:00,30.99,31.07,30.99,31.04,49984.0,29.1646,29.2399,29.1646,29.2117,49984.0
2017-07-14 09:30:00,30.95,31.11,30.88,31.07,76752.0,29.127,29.2776,29.0611,29.2399,76752.0
2017-07-14 10:00:00,31.08,31.09,31.01,31.07,16064.0,29.2493,29.2587,29.1835,29.2399,16064.0
2017-07-14 10:30:00,31.09,31.11,31.07,31.08,21580.0,29.2587,29.2776,29.2399,29.2493,21580.0
2017-07-14 11:00:00,31.05,31.06,31.0,31.04,34252.0,29.2211,29.2305,29.1741,29.2117,34252.0
2017-07-14 11:30:00,31.05,31.08,31.05,31.07,9344.0,29.2211,29.2493,29.2211,29.2399,9344.0
2017-07-14 12:00:00,31.05,31.09,31.04,31.09,3600.0,29.2211,29.2587,29.2117,29.2587,3600.0
2017-07-14 12:30:00,31.11,31.34,31.11,31.27,109300.0,29.2776,29.494,29.2776,29.4281,109300.0
2017-07-14 13:00:00,31.27,31.38,31.26,31.36,39496.0,29.4281,29.5317,29.4187,29.5128,39496.0
2017-07-14 13:30:00,31.31,31.32,31.3,31.32,17720.0,29.4658,29.4752,29.4564,29.4752,17720.0
2017-07-14 14:00:00,31.33,31.41,31.32,31.37,7312.0,29.4846,29.5599,29.4752,29.5223,7312.0
2017-07-14 14:30:00,31.36,31.36,31.33,31.33,19280.0,29.5128,29.5128,29.4846,29.4846,19280.0
2017-07-14 15:00:00,31.34,31.45,31.34,31.45,28000.0,29.494,29.5975,29.494,29.5975,28000.0
2017-07-14 15:30:00,31.45,31.54,31.34,31.39,41204.0,29.5975,29.6822,29.494,29.5411,41204.0
2017-07-17 09:30:00,31.43,31.43,31.29,31.34,44374.0,29.5787,29.5787,29.447,29.494,44374.0
2017-07-17 10:00:00,31.33,31.38,31.33,31.35,22486.0,29.4846,29.5317,29.4846,29.5034,22486.0
2017-07-17 10:30:00,31.31,31.39,31.29,31.39,47216.0,29.4658,29.5411,29.447,29.5411,47216.0
2017-07-17 11:00:00,31.41,31.42,31.4,31.4,21344.0,29.5599,29.5693,29.5505,29.5505,21344.0
2017-07-17 11:30:00,31.41,31.41,31.35,31.36,21770.0,29.5599,29.5599,29.5034,29.5128,21770.0
2017-07-17 12:00:00,31.38,31.42,31.37,31.39,8634.0,29.5317,29.5693,29.5223,29.5411,8634.0
2017-07-17 12:30:00,31.42,31.43,31.4,31.42,10100.0,29.5693,29.5787,29.5505,29.5693,10100.0
2017-07-17 13:00:00,31.43,31.46,31.42,31.43,6600.0,29.5787,29.607,29.5693,29.5787,6600.0
2017-07-17 13:30:00,31.41,31.42,31.39,31.4,3706.0,29.5599,29.5693,29.5411,29.5505,3706.0
2017-07-17 14:00:00,31.38,31.4,31.35,31.39,3446.0,29.5317,29.5505,29.5034,29.5411,3446.0
2017-07-17 14:30:00,31.36,31.39,31.35,31.36,16100.0,29.5128,29.5411,29.5034,29.5128,16100.0
2017-07-17 15:00:00,31.36,31.36,31.31,31.31,20334.0,29.5128,29.5128,29.4658,29.4658,20334.0
2017-07-17 15:30:00,31.31,31.36,31.31,31.33,73984.0,29.4658,29.5128,29.4658,29.4846,73984.0
2017-07-18 09:30:00,31.02,31.16,31.02,31.07,94676.0,29.1929,29.3246,29.1929,29.2399,94676.0
2017-07-18 10:00:00,31.07,31.12,31.02,31.06,61934.0,29.2399,29.287,29.1929,29.2305,61934.0
2017-07-18 10:30:00,31.04,31.05,30.67,30.91,89392.0,29.2117,29.2211,28.8635,29.0894,89392.0
2017-07-18 11:00:00,30.91,30.95,30.84,30.9,51442.0,29.0894,29.127,29.0235,29.0799,51442.0
2017-07-18 11:30:00,30.93,31.03,30.93,30.97,30914.0,29.1082,29.2023,29.1082,29.1458,30914.0
2017-07-18 12:00:00,30.98,30.99,30.93,30.98,16404.0,29.1552,29.1646,29.1082,29.1552,16404.0
2017-07-18 12:30:00,30.97,31.0,30.94,30.94,35730.0,29.1458,29.1741,29.1176,29.1176,35730.0
2017-07-18 13:00:00,30.93,30.98,30.9,30.96,28526.0,29.1082,29.1552,29.0799,29.1364,28526.0
2017-07-18 13:30:00,30.96,31.06,30.96,31.03,26036.0,29.1364,29.2305,29.1364,29.2023,26036.0
2017-07-18 14:00:00,31.03,31.07,31.02,31.03,29162.0,29.2023,29.2399,29.1929,29.2023,29162.0
2017-07-18 14:30:00,31.03,31.1,31.03,31.08,23544.0,29.2023,29.2682,29.2023,29.2493,23544.0
2017-07-18 15:00:00,31.08,31.1,31.07,31.1,35206.0,29.2493,29.2682,29.2399,29.2682,35206.0
2017-07-18 15:30:00,31.1,31.12,31.06,31.12,126784.0,29.2682,29.287,29.2305,29.287,126784.0
2017-07-19 09:30:00,31.25,31.25,31.1,31.18,66822.0,29.4093,29.4093,29.2682,29.3434,66822.0
2017-07-19 10:00:00,31.2,31.25,31.14,31.2,25928.0,29.3623,29.4093,29.3058,29.3623,25928.0
2017-07-19 10:30:00,31.23,31.23,31.14,31.21,17956.0,29.3905,29.3905,29.3058,29.3717,17956.0
2017-07-19 11:00:00,31.22,31.3,31.21,31.22,33898.0,29.3811,29.4564,29.3717,29.3811,33898.0
2017-07-19 11:30:00,31.22,31.28,31.22,31.24,34400.0,29.3811,29.4376,29.3811,29.3999,34400.0
2017-07-19 12:00:00,31.25,31.25,31.21,31.23,8510.0,29.4093,29.4093,29.3717,29.3905,8510.0
2017-07-19 12:30:00,31.23,31.24,31.21,31.23,12816.0,29.3905,29.3999,29.3717,29.3905,12816.0
2017-07-19 13:00:00,31.23,31.27,31.23,31.27,19400.0,29.3905,29.4281,29.3905,29.4281,19400.0
2017-07-19 13:30:00,31.25,31.32,31.25,31.32,27464.0,29.4093,29.4752,29.4093,29.4752,27464.0
2017-07-19 14:00:00,31.29,31.33,31.29,31.31,30952.0,29.447,29.4846,29.447,29.4658,30952.0
2017-07-19 14:30:00,31.31,31.32,31.3,31.3,24762.0,29.4658,29.4752,29.4564,29.4564,24762.0
2017-07-19 15:00:00,31.31,31.33,31.3,31.32,41526.0,29.4658,29.4846,29.4564,29.4752,41526.0
2017-07-19 15:30:00,31.34,31.38,31.3,31.38,104216.0,29.494,29.5317,29.4564,29.5317,104216.0
2017-07-20 09:30:00,31.5,31.5,31.32,31.36,51272.0,29.6446,29.6446,29.4752,29.5128,51272.0
2017-07-20 10:00:00,31.38,31.4,31.26,31.31,160380.0,29.5317,29.5505,29.4187,29.4658,160380.0
2017-07-20 10:30:00,31.28,31.35,31.14,31.34,80116.0,29.4376,29.5034,29.3058,29.494,80116.0
2017-07-20 11:00:00,31.34,31.37,31.18,31.2,15336.0,29.494,29.5223,29.3434,29.3623,15336.0
2017-07-20 11:30:00,31.18,31.22,31.14,31.18,42072.0,29.3434,29.3811,29.3058,29.3434,42072.0
2017-07-20 12:00:00,31.18,31.32,31.18,31.32,6000.0,29.3434,29.4752,29.3434,29.4752,6000.0
2017-07-20 12:30:00,31.32,31.34,31.32,31.34,5280.0,29.4752,29.494,29.4752,29.494,5280.0
2017-07-20 13:00:00,31.36,31.36,31.31,31.32,4700.0,29.5128,29.5128,29.4658,29.4752,4700.0
2017-07-20 13:30:00,31.33,31.36,31.32,31.32,18068.0,29.4846,29.5128,29.4752,29.4752,18068.0
2017-07-20 14:00:00,31.31,31.33,31.28,31.29,12400.0,29.4658,29.4846,29.4376,29.447,12400.0
2017-07-20 14:30:00,31.28,31.38,31.27,31.38,21720.0,29.4376,29.5317,29.4281,29.5317,21720.0
2017-07-20 15:00:00,31.38,31.41,31.36,31.41,26700.0,29.5317,29.5599,29.5128,29.5599,26700.0
2017-07-20 15:30:00,31.41,31.41,31.29,31.34,24432.0,29.5599,29.5599,29.447,29.494,24432.0
2017-07-21 09:30:00,30.95,31.07,30.88,30.88,119130.0,29.127,29.2399,29.0611,29.0611,119130.0
2017-07-21 10:00:00,30.88,31.11,30.82,31.09,112730.0,29.0611,29.2776,29.0047,29.2587,112730.0
2017-07-21 10:30:00,31.09,31.09,30.88,30.89,126478.0,29.2587,29.2587,29.0611,29.0705,126478.0
2017-07-21 11:00:00,30.88,30.96,30.87,30.92,25712.0,29.0611,29.1364,29.0517,29.0988,25712.0
2017-07-21 11:30:00,30.97,31.03,30.96,31.03,24668.0,29.1458,29.2023,29.1364,29.2023,24668.0
2017-07-21 12:00:00,31.04,31.07,30.99,30.99,5484.0,29.2117,29.2399,29.1646,29.1646,5484.0
2017-07-21 12:30:00,31.0,31.08,31.0,31.08,3264.0,29.1741,29.2493,29.1741,29.2493,3264.0
2017-07-21 13:00:00,31.06,31.11,31.06,31.06,22744.0,29.2305,29.2776,29.2305,29.2305,22744.0
2017-07-21 13:30:00,31.06,31.09,31.06,31.09,4498.0,29.2305,29.2587,29.2305,29.2587,4498.0
2017-07-21 14:00:00,31.1,31.1,31.05,31.07,6600.0,29.2682,29.2682,29.2211,29.2399,6600.0
2017-07-21 14:30:00,31.1,31.1,31.09,31.09,1200.0,29.2682,29.2682,29.2587,29.2587,1200.0
2017-07-21 15:00:00,31.08,31.08,31.01,31.01,5488.0,29.2493,29.2493,29.1835,29.1835,5488.0
2017-07-21 15:30:00,31.03,31.13,31.03,31.11,13998.0,29.2023,29.2964,29.2023,29.2776,13998.0
2017-07-24 09:30:00,31.08,31.09,30.93,30.96,64812.0,29.2493,29.2587,29.1082,29.1364,64812.0
2017-07-24 10:00:00,30.96,30.98,30.83,30.85,17294.0,29.1364,29.1552,29.0141,29.0329,17294.0
2017-07-24 10:30:00,30.83,30.92,30.82,30.85,60706.0,29.0141,29.0988,29.0047,29.0329,60706.0
2017-07-24 11:00:00,30.85,30.87,30.78,30.81,24908.0,29.0329,29.0517,28.967,28.9952,24908.0
2017-07-24 11:30:00,30.83,30.86,30.83,30.86,7268.0,29.0141,29.0423,29.0141,29.0423,7268.0
2017-07-24 12:00:00,30.91,30.93,30.88,30.93,16446.0,29.0894,29.1082,29.0611,29.1082,16446.0
2017-07-24 12:30:00,30.93,30.93,30.89,30.89,9262.0,29.1082,29.1082,29.0705,29.0705,9262.0
2017-07-24 13:00:00,30.93,30.93,30.9,30.92,33200.0,29.1082,29.1082,29.0799,29.0988,33200.0
2017-07-24 13:30:00,30.91,30.93,30.91,30.92,5020.0,29.0894,29.1082,29.0894,29.0988,5020.0
2017-07-24 14:00:00,30.91,30.95,30.91,30.93,27670.0,29.0894,29.127,29.0894,29.1082,27670.0
2017-07-24 14:30:00,30.93,30.96,30.93,30.94,8200.0,29.1082,29.1364,29.1082,29.1176,8200.0
2017-07-24 15:00:00,30.95,31.0,30.94,31.0,17062.0,29.127,29.1741,29.1176,29.1741,17062.0
2017-07-24 15:30:00,30.99,31.0,30.9,30.91,26376.0,29.1646,29.1741,29.0799,29.0894,26376.0
2017-07-25 09:30:00,31.48,31.52,31.24,31.24,138424.0,29.6258,29.6634,29.3999,29.3999,138424.0
2017-07-25 10:00:00,31.25,31.27,31.11,31.24,33216.0,29.4093,29.4281,29.2776,29.3999,33216.0
2017-07-25 10:30:00,31.26,31.32,31.25,31.26,21966.0,29.4187,29.4752,29.4093,29.4187,21966.0
2017-07-25 11:00:00,31.27,31.33,31.27,31.32,1600.0,29.4281,29.4846,29.4281,29.4752,1600.0
2017-07-25 11:30:00,31.3,31.4,31.3,31.4,63698.0,29.4564,29.5505,29.4564,29.5505,63698.0
2017-07-25 12:00:00,31.36,31.4,31.34,31.38,8546.0,29.5128,29.5505,29.494,29.5317,8546.0
2017-07-25 12:30:00,31.38,31.4,31.36,31.4,11080.0,29.5317,29.5505,29.5128,29.5505,11080.0
2017-07-25 13:00:00,31.4,31.44,31.39,31.44,39546.0,29.5505,29.5881,29.5411,29.5881,39546.0
2017-07-25 13:30:00,31.44,31.45,31.38,31.39,10600.0,29.5881,29.5975,29.5317,29.5411,10600.0
2017-07-25 14:00:00,31.39,31.4,31.35,31.39,20330.0,29.5411,29.5505,29.5034,29.5411,20330.0
2017-07-25 14:30:00,31.36,31.38,31.32,31.34,14040.0,29.5128,29.5317,29.4752,29.494,14040.0
2017-07-25 15:00:00,31.35,31.36,31.2,31.28,21600.0,29.5034,29.5128,29.3623,29.4376,21600.0
2017-07-25 15:30:00,31.27,31.3,31.25,31.27,29332.0,29.4281,29.4564,29.4093,29.4281,29332.0
2017-07-26 09:30:00,31.67,31.76,31.62,31.74,111110.0,29.8046,29.8893,29.7575,29.8705,111110.0
2017-07-26 10:00:00,31.75,31.82,31.66,31.73,37536.0,29.8799,29.9458,29.7952,29.8611,37536.0
2017-07-26 10:30:00,31.75,31.78,31.67,31.68,39838.0,29.8799,29.9081,29.8046,29.814,39838.0
2017-07-26 11:00:00,31.71,31.76,31.68,31.7,66010.0,29.8422,29.8893,29.814,29.8328,66010.0
2017-07-26 11:30:00,31.72,31.74,31.69,31.7,67398.0,29.8516,29.8705,29.8234,29.8328,67398.0
2017-07-26 12:00:00,31.68,31.71,31.68,31.68,26416.0,29.814,29.8422,29.814,29.814,26416.0
2017-07-26 12:30:00,31.65,31.68,31.65,31.65,10300.0,29.7858,29.814,29.7858,29.7858,10300.0
2017-07-26 13:00:00,31.65,31.66,31.58,31.58,39646.0,29.7858,29.7952,29.7199,29.7199,39646.0
2017-07-26 13:30:00,31.61,31.61,31.56,31.6,10600.0,29.7481,29.7481,29.7011,29.7387,10600.0
2017-07-26 14:00:00,31.59,31.73,31.59,31.7,57008.0,29.7293,29.8611,29.7293,29.8328,57008.0
2017-07-26 14:30:00,31.72,31.72,31.6,31.61,25716.0,29.8516,29.8516,29.7387,29.7481,25716.0
2017-07-26 15:00:00,31.58,31.65,31.58,31.63,14000.0,29.7199,29.7858,29.7199,29.7669,14000.0
2017-07-26 15:30:00,31.61,31.67,31.57,31.65,44570.0,29.7481,29.8046,29.7105,29.7858,44570.0
2017-07-27 09:30:00,31.88,32.02,31.84,31.93,128440.0,30.0022,30.134,29.9646,30.0493,128440.0
2017-07-27 10:00:00,31.91,32.0,31.91,32.0,32688.0,30.0304,30.1151,30.0304,30.1151,32688.0
2017-07-27 10:30:00,32.01,32.02,31.97,31.98,7248.0,30.1246,30.134,30.0869,30.0963,7248.0
2017-07-27 11:00:00,31.99,31.99,31.86,31.9,10776.0,30.1057,30.1057,29.9834,30.021,10776.0
2017-07-27 11:30:00,31.93,31.97,31.93,31.97,5700.0,30.0493,30.0869,30.0493,30.0869,5700.0
2017-07-27 12:00:00,31.94,31.99,31.93,31.98,15276.0,30.0587,30.1057,30.0493,30.0963,15276.0
2017-07-27 12:30:00,31.98,31.99,31.79,31.86,54082.0,30.0963,30.1057,29.9175,29.9834,54082.0
2017-07-27 13:00:00,31.83,31.86,31.64,31.75,83528.0,29.9552,29.9834,29.7764,29.8799,83528.0
2017-07-27 13:30:00,31.74,31.77,31.59,31.72,44402.0,29.8705,29.8987,29.7293,29.8516,44402.0
2017-07-27 14:00:00,31.72,31.83,31.71,31.75,99040.0,29.8516,29.9552,29.8422,29.8799,99040.0
2017-07-27 14:30:00,31.76,31.79,31.69,31.78,15624.0,29.8893,29.9175,29.8234,29.9081,15624.0
2017-07-27 15:00:00,31.77,31.89,31.72,31.89,31120.0,29.8987,30.0116,29.8516,30.0116,31120.0
2017-07-27 15:30:00,31.9,32.08,31.88,32.08,149192.0,30.021,30.1904,30.0022,30.1904,149192.0
2017-07-28 09:30:00,31.93,32.05,31.89,31.91,123024.0,30.0493,30.1622,30.0116,30.0304,123024.0
2017-07-28 10:00:00,31.9,31.99,31.88,31.98,18690.0,30.021,30.1057,30.0022,30.0963,18690.0
2017-07-28 10:30:00,31.99,32.08,31.97,32.0,56364.0,30.1057,30.1904,30.0869,30.1151,56364.0
2017-07-28 11:00:00,32.02,32.06,31.95,31.98,16558.0,30.134,30.1716,30.0681,30.0963,16558.0
2017-07-28 11:30:00,31.99,32.06,31.98,32.06,10932.0,30.1057,30.1716,30.0963,30.1716,10932.0
2017-07-28 12:00:00,32.06,32.1,32.03,32.06,16554.0,30.1716,30.2093,30.1434,30.1716,16554.0
2017-07-28 12:30:00,32.06,32.07,32.04,32.05,9634.0,30.1716,30.181,30.1528,30.1622,9634.0
2017-07-28 13:00:00,32.03,32.05,32.02,32.05,6126.0,30.1434,30.1622,30.134,30.1622,6126.0
2017-07-28 13:30:00,32.08,32.12,32.05,32.1,9134.0,30.1904,30.2281,30.1622,30.2093,9134.0
2017-07-28 14:00:00,32.1,32.1,32.08,32.1,7158.0,30.2093,30.2093,30.1904,30.2093,7158.0
2017-07-28 14:30:00,32.1,32.13,32.09,32.13,39134.0,30.2093,30.2375,30.1998,30.2375,39134.0
2017-07-28 15:00:00,32.17,32.18,32.13,32.14,17772.0,30.2751,30.2845,30.2375,30.2469,17772.0
2017-07-28 15:30:00,32.17,32.25,32.16,32.2,38810.0,30.2751,30.3504,30.2657,30.3034,38810.0
2017-07-31 09:30:00,32.51,32.58,32.42,32.49,137000.0,30.5951,30.661,30.5104,30.5763,137000.0
2017-07-31 10:00:00,32.51,32.51,32.41,32.47,29326.0,30.5951,30.5951,30.501,30.5575,29326.0
2017-07-31 10:30:00,32.46,32.49,32.39,32.47,15266.0,30.5481,30.5763,30.4822,30.5575,15266.0
2017-07-31 11:00:00,32.49,32.54,32.48,32.51,28072.0,30.5763,30.6233,30.5669,30.5951,28072.0
2017-07-31 11:30:00,32.53,32.58,32.52,32.57,26512.0,30.6139,30.661,30.6045,30.6516,26512.0
2017-07-31 12:00:00,32.55,32.6,32.51,32.58,28524.0,30.6328,30.6798,30.5951,30.661,28524.0
2017-07-31 12:30:00,32.57,32.59,32.55,32.58,11350.0,30.6516,30.6704,30.6328,30.661,11350.0
2017-07-31 13:00:00,32.57,32.63,32.55,32.62,38282.0,30.6516,30.708,30.6328,30.6986,38282.0
2017-07-31 13:30:00,32.62,32.63,32.59,32.63,4200.0,30.6986,30.708,30.6704,30.708,4200.0
2017-07-31 14:00:00,32.62,32.62,32.6,32.6,20616.0,30.6986,30.6986,30.6798,30.6798,20616.0
2017-07-31 14:30:00,32.6,32.6,32.53,32.53,15396.0,30.6798,30.6798,30.6139,30.6139,15396.0
2017-07-31 15:00:00,32.53,32.58,32.52,32.57,13352.0,30.6139,30.661,30.6045,30.6516,13352.0
2017-07-31 15:30:00,32.6,32.63,32.49,32.5,55286.0,30.6798,30.708,30.5763,30.5857,55286.0
2017-08-01 09:30:00,33.0,33.0,32.69,32.72,126642.0,31.0562,31.0562,30.7645,30.7927,126642.0
2017-08-01 10:00:00,32.71,32.82,32.7,32.74,43158.0,30.7833,30.8868,30.7739,30.8116,43158.0
2017-08-01 10:30:00,32.74,32.88,32.73,32.88,9936.0,30.8116,30.9433,30.8022,30.9433,9936.0
2017-08-01 11:00:00,32.86,32.87,32.73,32.79,15296.0,30.9245,30.9339,30.8022,30.8586,15296.0
2017-08-01 11:30:00,32.78,32.85,32.78,32.85,8354.0,30.8492,30.9151,30.8492,30.9151,8354.0
2017-08-01 12:00:00,32.86,32.92,32.85,32.85,27980.0,30.9245,30.981,30.9151,30.9151,27980.0
2017-08-01 12:30:00,32.87,32.88,32.85,32.85,18704.0,30.9339,30.9433,30.9151,30.9151,18704.0
2017-08-01 13:00:00,32.85,32.88,32.85,32.85,19708.0,30.9151,30.9433,30.9151,30.9151,19708.0
2017-08-01 13:30:00,32.85,32.85,32.81,32.83,2500.0,30.9151,30.9151,30.8774,30.8963,2500.0
2017-08-01 14:00:00,32.85,32.85,32.83,32.84,9162.0,30.9151,30.9151,30.8963,30.9057,9162.0
2017-08-01 14:30:00,32.84,32.85,32.8,32.85,16476.0,30.9057,30.9151,30.868,30.9151,16476.0
2017-08-01 15:00:00,32.85,32.85,32.79,32.8,10794.0,30.9151,30.9151,30.8586,30.868,10794.0
2017-08-01 15:30:00,32.78,32.82,32.76,32.77,59380.0,30.8492,30.8868,30.8304,30.8398,59380.0
2017-08-02 09:30:00,33.02,33.1,32.93,32.98,119742.0,31.0751,31.1504,30.9904,31.0374,119742.0
2017-08-02 10:00:00,32.98,33.11,32.85,32.88,89042.0,31.0374,31.1598,30.9151,30.9433,89042.0
2017-08-02 10:30:00,32.88,32.97,32.83,32.83,67190.0,30.9433,31.028,30.8963,30.8963,67190.0
2017-08-02 11:00:00,32.84,32.98,32.84,32.98,16982.0,30.9057,31.0374,30.9057,31.0374,16982.0
2017-08-02 11:30:00,33.0,33.02,32.95,32.95,25964.0,31.0562,31.0751,31.0092,31.0092,25964.0
2017-08-02 12:00:00,32.96,32.97,32.84,32.85,23028.0,31.0186,31.028,30.9057,30.9151,23028.0
2017-08-02 12:30:00,32.84,32.87,32.84,32.87,5800.0,30.9057,30.9339,30.9057,30.9339,5800.0
2017-08-02 13:00:00,32.87,32.93,32.84,32.91,12676.0,30.9339,30.9904,30.9057,30.9715,12676.0
2017-08-02 13:30:00,32.91,32.99,32.9,32.97,13202.0,30.9715,31.0468,30.9621,31.028,13202.0
2017-08-02 14:00:00,32.97,32.99,32.96,32.98,11094.0,31.028,31.0468,31.0186,31.0374,11094.0
2017-08-02 14:30:00,32.99,33.03,32.99,32.99,11970.0,31.0468,31.0845,31.0468,31.0468,11970.0
2017-08-02 15:00:00,32.97,33.01,32.93,32.96,18050.0,31.028,31.0657,30.9904,31.0186,18050.0
2017-08-02 15:30:00,32.95,33.01,32.93,33.01,70252.0,31.0092,31.0657,30.9904,31.0657,70252.0
2017-08-03 09:30:00,32.99,33.06,32.94,32.95,47674.0,31.0468,31.1127,30.9998,31.0092,47674.0
2017-08-03 10:00:00,32.94,33.11,32.94,33.11,40932.0,30.9998,31.1598,30.9998,31.1598,40932.0
2017-08-03 10:30:00,33.1,33.13,33.07,33.1,44330.0,31.1504,31.1786,31.1221,31.1504,44330.0
2017-08-03 11:00:00,33.12,33.12,33.05,33.05,10268.0,31.1692,31.1692,31.1033,31.1033,10268.0
2017-08-03 11:30:00,33.04,33.05,32.99,33.03,12916.0,31.0939,31.1033,31.0468,31.0845,12916.0
2017-08-03 12:00:00,33.02,33.08,33.0,33.07,10038.0,31.0751,31.1315,31.0562,31.1221,10038.0
2017-08-03 12:30:00,33.07,33.1,33.06,33.1,14346.0,31.1221,31.1504,31.1127,31.1504,14346.0
2017-08-03 13:00:00,33.06,33.08,33.02,33.04,20008.0,31.1127,31.1315,31.0751,31.0939,20008.0
2017-08-03 13:30:00,33.05,33.1,33.01,33.09,19560.0,31.1033,31.1504,31.0657,31.1409,19560.0
2017-08-03 14:00:00,33.1,33.15,33.1,33.15,6522.0,31.1504,31.1974,31.1504,31.1974,6522.0
2017-08-03 14:30:00,33.13,33.15,33.08,33.09,11748.0,31.1786,31.1974,31.1315,31.1409,11748.0
2017-08-03 15:00:00,33.08,33.13,33.07,33.11,31904.0,31.1315,31.1786,31.1221,31.1598,31904.0
2017-08-03 15:30:00,33.13,33.13,32.97,33.07,56696.0,31.1786,31.1786,31.028,31.1221,56696.0
2017-08-04 09:30:00,33.34,33.37,33.15,33.16,94060.0,31.3762,31.4045,31.1974,31.2068,94060.0
2017-08-04 10:00:00,33.18,33.24,33.07,33.24,81422.0,31.2256,31.2821,31.1221,31.2821,81422.0
2017-08-04 10:30:00,33.24,33.24,33.11,33.16,28740.0,31.2821,31.2821,31.1598,31.2068,28740.0
2017-08-04 11:00:00,33.15,33.19,33.13,33.13,8150.0,31.1974,31.2351,31.1786,31.1786,8150.0
2017-08-04 11:30:00,33.15,33.27,33.14,33.27,6298.0,31.1974,31.3103,31.188,31.3103,6298.0
2017-08-04 12:00:00,33.23,33.23,33.21,33.22,7008.0,31.2727,31.2727,31.2539,31.2633,7008.0
2017-08-04 12:30:00,33.21,33.23,33.19,33.23,6400.0,31.2539,31.2727,31.2351,31.2727,6400.0
2017-08-04 13:00:00,33.25,33.25,33.23,33.24,6260.0,31.2915,31.2915,31.2727,31.2821,6260.0
2017-08-04 13:30:00,33.27,33.3,33.26,33.29,26770.0,31.3103,31.3386,31.3009,31.3292,26770.0
2017-08-04 14:00:00,33.28,33.3,33.22,33.23,20560.0,31.3198,31.3386,31.2633,31.2727,20560.0
2017-08-04 14:30:00,33.22,33.29,33.22,33.27,19430.0,31.2633,31.3292,31.2633,31.3103,19430.0
2017-08-04 15:00:00,33.27,33.27,33.24,33.26,4032.0,31.3103,31.3103,31.2821,31.3009,4032.0
2017-08-04 15:30:00,33.26,33.34,33.23,33.31,61468.0,31.3009,31.3762,31.2727,31.348,61468.0
2017-08-07 09:30:00,33.42,33.45,33.33,33.42,98190.0,31.4515,31.4797,31.3668,31.4515,98190.0
2017-08-07 10:00:00,33.41,33.43,33.37,33.38,11804.0,31.4421,31.4609,31.4045,31.4139,11804.0
2017-08-07 10:30:00,33.37,33.39,33.33,33.34,19628.0,31.4045,31.4233,31.3668,31.3762,19628.0
2017-08-07 11:00:00,33.34,33.36,33.32,33.35,30056.0,31.3762,31.395,31.3574,31.3856,30056.0
2017-08-07 11:30:00,33.35,33.43,33.34,33.42,147458.0,31.3856,31.4609,31.3762,31.4515,147458.0
2017-08-07 12:00:00,33.43,33.49,33.42,33.47,15020.0,31.4609,31.5174,31.4515,31.4986,15020.0
2017-08-07 12:30:00,33.49,33.49,33.45,33.45,19460.0,31.5174,31.5174,31.4797,31.4797,19460.0
2017-08-07 13:00:00,33.46,33.47,33.44,33.47,7800.0,31.4892,31.4986,31.4703,31.4986,7800.0
2017-08-07 13:30:00,33.46,33.48,33.44,33.44,8408.0,31.4892,31.508,31.4703,31.4703,8408.0
2017-08-07 14:00:00,33.43,33.46,33.43,33.46,7880.0,31.4609,31.4892,31.4609,31.4892,7880.0
2017-08-07 14:30:00,33.46,33.46,33.44,33.45,8950.0,31.4892,31.4892,31.4703,31.4797,8950.0
2017-08-07 15:00:00,33.43,33.46,33.42,33.46,4800.0,31.4609,31.4892,31.4515,31.4892,4800.0
2017-08-07 15:30:00,33.45,33.48,33.42,33.48,29680.0,31.4797,31.508,31.4515,31.508,29680.0
2017-08-08 09:30:00,33.42,33.48,33.36,33.45,40012.0,31.4515,31.508,31.395,31.4797,40012.0
2017-08-08 10:00:00,33.46,33.54,33.45,33.52,42786.0,31.4892,31.5644,31.4797,31.5456,42786.0
2017-08-08 10:30:00,33.53,33.71,33.51,33.71,45466.0,31.555,31.7244,31.5362,31.7244,45466.0
2017-08-08 11:00:00,33.71,33.76,33.63,33.67,38526.0,31.7244,31.7715,31.6491,31.6868,38526.0
2017-08-08 11:30:00,33.68,33.77,33.68,33.77,35490.0,31.6962,31.7809,31.6962,31.7809,35490.0
2017-08-08 12:00:00,33.76,33.8,33.71,33.71,32972.0,31.7715,31.8091,31.7244,31.7244,32972.0
2017-08-08 12:30:00,33.7,33.71,33.6,33.62,32948.0,31.715,31.7244,31.6209,31.6397,32948.0
2017-08-08 13:00:00,33.61,33.63,33.54,33.54,28554.0,31.6303,31.6491,31.5644,31.5644,28554.0
2017-08-08 13:30:00,33.5,33.59,33.49,33.59,23088.0,31.5268,31.6115,31.5174,31.6115,23088.0
2017-08-08 14:00:00,33.58,33.59,33.54,33.59,10518.0,31.6021,31.6115,31.5644,31.6115,10518.0
2017-08-08 14:30:00,33.57,33.57,33.47,33.47,14034.0,31.5927,31.5927,31.4986,31.4986,14034.0
2017-08-08 15:00:00,33.47,33.5,33.35,33.41,71032.0,31.4986,31.5268,31.3856,31.4421,71032.0
2017-08-08 15:30:00,33.38,33.38,33.25,33.38,84192.0,31.4139,31.4139,31.2915,31.4139,84192.0
2017-08-09 09:30:00,33.13,33.3,33.05,33.23,150298.0,31.1786,31.3386,31.1033,31.2727,150298.0
2017-08-09 10:00:00,33.23,33.23,33.09,33.12,41312.0,31.2727,31.2727,31.1409,31.1692,41312.0
2017-08-09 10:30:00,33.12,33.24,33.12,33.19,40130.0,31.1692,31.2821,31.1692,31.2351,40130.0
2017-08-09 11:00:00,33.17,33.18,33.07,33.11,27254.0,31.2162,31.2256,31.1221,31.1598,27254.0
2017-08-09 11:30:00,33.12,33.22,33.1,33.22,62110.0,31.1692,31.2633,31.1504,31.2633,62110.0
2017-08-09 12:00:00,33.21,33.23,33.16,33.17,19510.0,31.2539,31.2727,31.2068,31.2162,19510.0
2017-08-09 12:30:00,33.17,33.17,33.1,33.1,8100.0,31.2162,31.2162,31.1504,31.1504,8100.0
2017-08-09 13:00:00,33.13,33.17,33.1,33.13,9732.0,31.1786,31.2162,31.1504,31.1786,9732.0
2017-08-09 13:30:00,33.13,33.16,33.11,33.13,6004.0,31.1786,31.2068,31.1598,31.1786,6004.0
2017-08-09 14:00:00,33.13,33.13,33.06,33.08,10106.0,31.1786,31.1786,31.1127,31.1315,10106.0
2017-08-09 14:30:00,33.1,33.1,33.01,33.08,30172.0,31.1504,31.1504,31.0657,31.1315,30172.0
2017-08-09 15:00:00,33.08,33.13,33.05,33.1,31664.0,31.1315,31.1786,31.1033,31.1504,31664.0
2017-08-09 15:30:00,33.1,33.27,33.08,33.25,48398.0,31.1504,31.3103,31.1315,31.2915,48398.0
2017-08-10 09:30:00,32.93,32.98,32.76,32.84,185322.0,30.9904,31.0374,30.8304,30.9057,185322.0
2017-08-10 10:00:00,32.83,32.84,32.63,32.73,130692.0,30.8963,30.9057,30.708,30.8022,130692.0
2017-08-10 10:30:00,32.77,32.88,32.7,32.77,40150.0,30.8398,30.9433,30.7739,30.8398,40150.0
2017-08-10 11:00:00,32.77,32.85,32.73,32.81,13742.0,30.8398,30.9151,30.8022,30.8774,13742.0
2017-08-10 11:30:00,32.84,32.86,32.71,32.73,16642.0,30.9057,30.9245,30.7833,30.8022,16642.0
2017-08-10 12:00:00,32.71,32.74,32.6,32.61,45578.0,30.7833,30.8116,30.6798,30.6892,45578.0
2017-08-10 12:30:00,32.61,32.69,32.49,32.69,48414.0,30.6892,30.7645,30.5763,30.7645,48414.0
2017-08-10 13:00:00,32.71,32.79,32.66,32.74,7882.0,30.7833,30.8586,30.7363,30.8116,7882.0
2017-08-10 13:30:00,32.76,32.76,32.65,32.69,4520.0,30.8304,30.8304,30.7269,30.7645,4520.0
2017-08-10 14:00:00,32.67,32.84,32.66,32.77,40222.0,30.7457,30.9057,30.7363,30.8398,40222.0
2017-08-10 14:30:00,32.8,32.93,32.74,32.78,37520.0,30.868,30.9904,30.8116,30.8492,37520.0
2017-08-10 15:00:00,32.77,32.8,32.52,32.56,50924.0,30.8398,30.868,30.6045,30.6422,50924.0
2017-08-10 15:30:00,32.59,32.6,32.38,32.38,134932.0,30.6704,30.6798,30.4728,30.4728,134932.0
2017-08-11 09:30:00,32.42,32.63,32.4,32.52,171218.0,30.5104,30.708,30.4916,30.6045,171218.0
2017-08-11 10:00:00,32.52,32.65,32.49,32.56,76180.0,30.6045,30.7269,30.5763,30.6422,76180.0
2017-08-11 10:30:00,32.55,32.63,32.49,32.6,41078.0,30.6328,30.708,30.5763,30.6798,41078.0
2017-08-11 11:00:00,32.58,32.6,32.48,32.49,23018.0,30.661,30.6798,30.5669,30.5763,23018.0
2017-08-11 11:30:00,32.48,32.59,32.48,32.54,18560.0,30.5669,30.6704,30.5669,30.6233,18560.0
2017-08-11 12:00:00,32.5,32.58,32.49,32.55,5966.0,30.5857,30.661,30.5763,30.6328,5966.0
2017-08-11 12:30:00,32.55,32.6,32.52,32.57,16488.0,30.6328,30.6798,30.6045,30.6516,16488.0
2017-08-11 13:00:00,32.55,32.62,32.55,32.55,3340.0,30.6328,30.6986,30.6328,30.6328,3340.0
2017-08-11 13:30:00,32.57,32.57,32.54,32.54,6470.0,30.6516,30.6516,30.6233,30.6233,6470.0
2017-08-11 14:00:00,32.58,32.61,32.55,32.56,15170.0,30.661,30.6892,30.6328,30.6422,15170.0
2017-08-11 14:30:00,32.54,32.54,32.37,32.38,64516.0,30.6233,30.6233,30.4634,30.4728,64516.0
2017-08-11 15:00:00,32.42,32.45,32.37,32.42,34138.0,30.5104,30.5386,30.4634,30.5104,34138.0
2017-08-11 15:30:00,32.41,32.55,32.39,32.44,73656.0,30.501,30.6328,30.4822,30.5292,73656.0
2017-08-14 09:30:00,33.01,33.02,32.93,32.99,96862.0,31.0657,31.0751,30.9904,31.0468,96862.0
2017-08-14 10:00:00,33.02,33.07,32.99,33.04,44094.0,31.0751,31.1221,31.0468,31.0939,44094.0
2017-08-14 10:30:00,33.05,33.13,33.05,33.11,31880.0,31.1033,31.1786,31.1033,31.1598,31880.0
2017-08-14 11:00:00,33.1,33.1,33.04,33.09,27566.0,31.1504,31.1504,31.0939,31.1409,27566.0
2017-08-14 11:30:00,33.1,33.11,33.05,33.1,23500.0,31.1504,31.1598,31.1033,31.1504,23500.0
2017-08-14 12:00:00,33.13,33.14,33.09,33.09,41330.0,31.1786,31.188,31.1409,31.1409,41330.0
2017-08-14 12:30:00,33.07,33.08,33.05,33.06,3800.0,31.1221,31.1315,31.1033,31.1127,3800.0
2017-08-14 13:00:00,33.07,33.09,33.06,33.07,3050.0,31.1221,31.1409,31.1127,31.1221,3050.0
2017-08-14 13:30:00,33.05,33.08,33.05,33.08,1012.0,31.1033,31.1315,31.1033,31.1315,1012.0
2017-08-14 14:00:00,33.08,33.09,33.06,33.07,6640.0,31.1315,31.1409,31.1127,31.1221,6640.0
2017-08-14 14:30:00,33.07,33.09,32.95,32.95,57624.0,31.1221,31.1409,31.0092,31.0092,57624.0
2017-08-14 15:00:00,32.96,33.06,32.96,33.06,21550.0,31.0186,31.1127,31.0186,31.1127,21550.0
2017-08-14 15:30:00,33.06,33.08,32.99,33.0,38576.0,31.1127,31.1315,31.0468,31.0562,38576.0
2017-08-15 09:30:00,33.23,33.23,33.02,33.15,138918.0,31.2727,31.2727,31.0751,31.1974,138918.0
2017-08-15 10:00:00,33.15,33.17,32.97,33.01,47354.0,31.1974,31.2162,31.028,31.0657,47354.0
2017-08-15 10:30:00,32.98,33.09,32.94,33.08,44526.0,31.0374,31.1409,30.9998,31.1315,44526.0
2017-08-15 11:00:00,33.05,33.11,33.05,33.07,25956.0,31.1033,31.1598,31.1033,31.1221,25956.0
2017-08-15 11:30:00,33.07,33.07,33.03,33.04,4540.0,31.1221,31.1221,31.0845,31.0939,4540.0
2017-08-15 12:00:00,33.01,33.08,33.0,33.08,20718.0,31.0657,31.1315,31.0562,31.1315,20718.0
2017-08-15 12:30:00,33.06,33.07,33.05,33.05,14214.0,31.1127,31.1221,31.1033,31.1033,14214.0
2017-08-15 13:00:00,33.04,33.04,32.96,32.99,13200.0,31.0939,31.0939,31.0186,31.0468,13200.0
2017-08-15 13:30:00,33.0,33.0,32.97,32.98,4400.0,31.0562,31.0562,31.028,31.0374,4400.0
2017-08-15 14:00:00,33.01,33.07,32.99,33.07,7440.0,31.0657,31.1221,31.0468,31.1221,7440.0
2017-08-15 14:30:00,33.07,33.09,33.05,33.07,33404.0,31.1221,31.1409,31.1033,31.1221,33404.0
2017-08-15 15:00:00,33.09,33.16,33.09,33.13,13200.0,31.1409,31.2068,31.1409,31.1786,13200.0
2017-08-15 15:30:00,33.12,33.2,33.07,33.1,43140.0,31.1692,31.2445,31.1221,31.1504,43140.0
2017-08-16 09:30:00,33.29,33.4,33.24,33.4,101192.0,31.3292,31.4327,31.2821,31.4327,101192.0
2017-08-16 10:00:00,33.42,33.45,33.38,33.44,31138.0,31.4515,31.4797,31.4139,31.4703,31138.0
2017-08-16 10:30:00,33.45,33.48,33.41,33.47,40276.0,31.4797,31.508,31.4421,31.4986,40276.0
2017-08-16 11:00:00,33.48,33.49,33.35,33.37,44612.0,31.508,31.5174,31.3856,31.4045,44612.0
2017-08-16 11:30:00,33.37,33.44,33.37,33.44,15562.0,31.4045,31.4703,31.4045,31.4703,15562.0
2017-08-16 12:00:00,33.46,33.49,33.46,33.47,20928.0,31.4892,31.5174,31.4892,31.4986,20928.0
2017-08-16 12:30:00,33.47,33.49,33.39,33.4,24488.0,31.4986,31.5174,31.4233,31.4327,24488.0
2017-08-16 13:00:00,33.38,33.42,33.2,33.26,29190.0,31.4139,31.4515,31.2445,31.3009,29190.0
2017-08-16 13:30:00,33.26,33.26,33.2,33.24,13808.0,31.3009,31.3009,31.2445,31.2821,13808.0
2017-08-16 14:00:00,33.24,33.35,33.14,33.18,37814.0,31.2821,31.3856,31.188,31.2256,37814.0
2017-08-16 14:30:00,33.19,33.27,33.13,33.26,18676.0,31.2351,31.3103,31.1786,31.3009,18676.0
2017-08-16 15:00:00,33.24,33.26,33.22,33.24,13102.0,31.2821,31.3009,31.2633,31.2821,13102.0
2017-08-16 15:30:00,33.25,33.26,33.17,33.21,43408.0,31.2915,31.3009,31.2162,31.2539,43408.0
2017-08-17 09:30:00,32.96,33.03,32.83,32.84,187060.0,31.0186,31.0845,30.8963,30.9057,187060.0
2017-08-17 10:00:00,32.81,32.85,32.6,32.66,130696.0,30.8774,30.9151,30.6798,30.7363,130696.0
2017-08-17 10:30:00,32.66,32.81,32.63,32.71,56282.0,30.7363,30.8774,30.708,30.7833,56282.0
2017-08-17 11:00:00,32.73,32.91,32.73,32.8,51546.0,30.8022,30.9715,30.8022,30.868,51546.0
2017-08-17 11:30:00,32.85,32.85,32.63,32.67,41580.0,30.9151,30.9151,30.708,30.7457,41580.0
2017-08-17 12:00:00,32.67,32.71,32.55,32.56,42532.0,30.7457,30.7833,30.6328,30.6422,42532.0
2017-08-17 12:30:00,32.56,32.61,32.45,32.49,43300.0,30.6422,30.6892,30.5386,30.5763,43300.0
2017-08-17 13:00:00,32.49,32.5,32.36,32.44,101636.0,30.5763,30.5857,30.4539,30.5292,101636.0
2017-08-17 13:30:00,32.47,32.49,32.36,32.44,42004.0,30.5575,30.5763,30.4539,30.5292,42004.0
2017-08-17 14:00:00,32.46,32.46,32.29,32.38,60136.0,30.5481,30.5481,30.3881,30.4728,60136.0
2017-08-17 14:30:00,32.38,32.41,32.32,32.38,17710.0,30.4728,30.501,30.4163,30.4728,17710.0
2017-08-17 15:00:00,32.35,32.35,32.18,32.2,84808.0,30.4445,30.4445,30.2845,30.3034,84808.0
2017-08-17 15:30:00,32.17,32.27,31.99,32.0,143118.0,30.2751,30.3692,30.1057,30.1151,143118.0
2017-08-18 09:30:00,31.86,31.93,31.64,31.65,193448.0,29.9834,30.0493,29.7764,29.7858,193448.0
2017-08-18 10:00:00,31.65,31.83,31.65,31.75,36108.0,29.7858,29.9552,29.7858,29.8799,36108.0
2017-08-18 10:30:00,31.68,31.75,31.64,31.71,52450.0,29.814,29.8799,29.7764,29.8422,52450.0
2017-08-18 11:00:00,31.7,31.86,31.5,31.86,80868.0,29.8328,29.9834,29.6446,29.9834,80868.0
2017-08-18 11:30:00,31.83,32.02,31.83,31.95,47742.0,29.9552,30.134,29.9552,30.0681,47742.0
2017-08-18 12:00:00,31.96,31.98,31.87,31.98,22460.0,30.0775,30.0963,29.9928,30.0963,22460.0
2017-08-18 12:30:00,31.98,32.15,31.95,32.08,67584.0,30.0963,30.2563,30.0681,30.1904,67584.0
2017-08-18 13:00:00,32.06,32.09,31.96,31.98,19528.0,30.1716,30.1998,30.0775,30.0963,19528.0
2017-08-18 13:30:00,31.98,31.99,31.85,31.85,13854.0,30.0963,30.1057,29.974,29.974,13854.0
2017-08-18 14:00:00,31.88,31.93,31.86,31.92,12670.0,30.0022,30.0493,29.9834,30.0399,12670.0
2017-08-18 14:30:00,31.93,31.94,31.84,31.86,11800.0,30.0493,30.0587,29.9646,29.9834,11800.0
2017-08-18 15:00:00,31.86,31.93,31.75,31.8,32468.0,29.9834,30.0493,29.8799,29.9269,32468.0
2017-08-18 15:30:00,31.8,31.84,31.62,31.68,92254.0,29.9269,29.9646,29.7575,29.814,92254.0
2017-08-21 09:30:00,31.6,31.63,31.43,31.45,82078.0,29.7387,29.7669,29.5787,29.5975,82078.0
2017-08-21 10:00:00,31.42,31.47,31.31,31.39,82242.0,29.5693,29.6164,29.4658,29.5411,82242.0
2017-08-21 10:30:00,31.41,31.55,31.41,31.54,60450.0,29.5599,29.6917,29.5599,29.6822,60450.0
2017-08-21 11:00:00,31.53,31.67,31.5,31.6,41548.0,29.6728,29.8046,29.6446,29.7387,41548.0
2017-08-21 11:30:00,31.61,31.71,31.6,31.67,17960.0,29.7481,29.8422,29.7387,29.8046,17960.0
2017-08-21 12:00:00,31.63,31.75,31.63,31.75,13556.0,29.7669,29.8799,29.7669,29.8799,13556.0
2017-08-21 12:30:00,31.73,31.74,31.68,31.71,10298.0,29.8611,29.8705,29.814,29.8422,10298.0
2017-08-21 13:00:00,31.69,31.7,31.67,31.67,5184.0,29.8234,29.8328,29.8046,29.8046,5184.0
2017-08-21 13:30:00,31.72,31.72,31.61,31.61,13802.0,29.8516,29.8516,29.7481,29.7481,13802.0
2017-08-21 14:00:00,31.66,31.66,31.6,31.63,6090.0,29.7952,29.7952,29.7387,29.7669,6090.0
2017-08-21 14:30:00,31.65,31.68,31.6,31.68,1800.0,29.7858,29.814,29.7387,29.814,1800.0
2017-08-21 15:00:00,31.64,31.74,31.6,31.73,22660.0,29.7764,29.8705,29.7387,29.8611,22660.0
2017-08-21 15:30:00,31.75,31.82,31.72,31.77,36898.0,29.8799,29.9458,29.8516,29.8987,36898.0
2017-08-22 09:30:00,32.05,32.29,32.0,32.24,170608.0,30.1622,30.3881,30.1151,30.341,170608.0
2017-08-22 10:00:00,32.23,32.34,32.23,32.28,39258.0,30.3316,30.4351,30.3316,30.3787,39258.0
2017-08-22 10:30:00,32.27,32.35,32.27,32.34,37572.0,30.3692,30.4445,30.3692,30.4351,37572.0
2017-08-22 11:00:00,32.31,32.34,32.3,32.34,34828.0,30.4069,30.4351,30.3975,30.4351,34828.0
2017-08-22 11:30:00,32.33,32.47,32.33,32.43,77564.0,30.4257,30.5575,30.4257,30.5198,77564.0
2017-08-22 12:00:00,32.42,32.46,32.41,32.42,13018.0,30.5104,30.5481,30.501,30.5104,13018.0
2017-08-22 12:30:00,32.41,32.44,32.38,32.44,10346.0,30.501,30.5292,30.4728,30.5292,10346.0
2017-08-22 13:00:00,32.46,32.48,32.45,32.47,11040.0,30.5481,30.5669,30.5386,30.5575,11040.0
2017-08-22 13:30:00,32.48,32.49,32.48,32.48,11650.0,30.5669,30.5763,30.5669,30.5669,11650.0
2017-08-22 14:00:00,32.47,32.56,32.45,32.55,20970.0,30.5575,30.6422,30.5386,30.6328,20970.0
2017-08-22 14:30:00,32.56,32.6,32.55,32.57,38902.0,30.6422,30.6798,30.6328,30.6516,38902.0
2017-08-22 15:00:00,32.57,32.62,32.57,32.59,25528.0,30.6516,30.6986,30.6516,30.6704,25528.0
2017-08-22 15:30:00,32.59,32.67,32.57,32.62,157224.0,30.6704,30.7457,30.6516,30.6986,157224.0
2017-08-23 09:30:00,32.29,32.41,32.2,32.38,146006.0,30.3881,30.501,30.3034,30.4728,146006.0
2017-08-23 10:00:00,32.37,32.44,32.27,32.38,74620.0,30.4634,30.5292,30.3692,30.4728,74620.0
2017-08-23 10:30:00,32.34,32.46,32.34,32.36,34082.0,30.4351,30.5481,30.4351,30.4539,34082.0
2017-08-23 11:00:00,32.38,32.4,32.3,32.38,45936.0,30.4728,30.4916,30.3975,30.4728,45936.0
2017-08-23 11:30:00,32.38,32.48,32.38,32.45,29910.0,30.4728,30.5669,30.4728,30.5386,29910.0
2017-08-23 12:00:00,32.42,32.49,32.42,32.43,10826.0,30.5104,30.5763,30.5104,30.5198,10826.0
2017-08-23 12:30:00,32.42,32.43,32.37,32.38,15300.0,30.5104,30.5198,30.4634,30.4728,15300.0
2017-08-23 13:00:00,32.41,32.42,32.32,32.34,10338.0,30.501,30.5104,30.4163,30.4351,10338.0
2017-08-23 13:30:00,32.35,32.35,32.27,32.29,21716.0,30.4445,30.4445,30.3692,30.3881,21716.0
2017-08-23 14:00:00,32.31,32.36,32.29,32.3,21036.0,30.4069,30.4539,30.3881,30.3975,21036.0
2017-08-23 14:30:00,32.33,32.37,32.33,32.34,18038.0,30.4257,30.4634,30.4257,30.4351,18038.0
2017-08-23 15:00:00,32.34,32.37,32.33,32.35,26074.0,30.4351,30.4634,30.4257,30.4445,26074.0
2017-08-23 15:30:00,32.35,32.38,32.26,32.26,24522.0,30.4445,30.4728,30.3598,30.3598,24522.0
2017-08-24 09:30:00,32.54,32.54,32.13,32.16,144430.0,30.6233,30.6233,30.2375,30.2657,144430.0
2017-08-24 10:00:00,32.13,32.27,32.08,32.27,36430.0,30.2375,30.3692,30.1904,30.3692,36430.0
2017-08-24 10:30:00,32.26,32.4,32.26,32.38,12926.0,30.3598,30.4916,30.3598,30.4728,12926.0
2017-08-24 11:00:00,32.34,32.38,32.1,32.17,30164.0,30.4351,30.4728,30.2093,30.2751,30164.0
2017-08-24 11:30:00,32.12,32.19,32.05,32.17,24660.0,30.2281,30.294,30.1622,30.2751,24660.0
2017-08-24 12:00:00,32.2,32.24,32.18,32.19,10450.0,30.3034,30.341,30.2845,30.294,10450.0
2017-08-24 12:30:00,32.22,32.22,32.13,32.22,22110.0,30.3222,30.3222,30.2375,30.3222,22110.0
2017-08-24 13:00:00,32.18,32.33,32.18,32.33,10720.0,30.2845,30.4257,30.2845,30.4257,10720.0
2017-08-24 13:30:00,32.29,32.29,32.24,32.27,16802.0,30.3881,30.3881,30.341,30.3692,16802.0
2017-08-24 14:00:00,32.27,32.27,32.16,32.2,21218.0,30.3692,30.3692,30.2657,30.3034,21218.0
2017-08-24 14:30:00,32.18,32.18,32.15,32.18,14030.0,30.2845,30.2845,30.2563,30.2845,14030.0
2017-08-24 15:00:00,32.15,32.24,32.12,32.24,28802.0,30.2563,30.341,30.2281,30.341,28802.0
2017-08-24 15:30:00,32.21,32.21,32.09,32.12,48752.0,30.3128,30.3128,30.1998,30.2281,48752.0
2017-08-25 09:30:00,32.42,32.6,32.38,32.58,58886.0,30.5104,30.6798,30.4728,30.661,58886.0
2017-08-25 10:00:00,32.58,32.68,32.57,32.6,90440.0,30.661,30.7551,30.6516,30.6798,90440.0
2017-08-25 10:30:00,32.56,32.56,32.4,32.44,47514.0,30.6422,30.6422,30.4916,30.5292,47514.0
2017-08-25 11:00:00,32.37,32.38,32.28,32.33,42390.0,30.4634,30.4728,30.3787,30.4257,42390.0
2017-08-25 11:30:00,32.33,32.4,32.3,32.33,18664.0,30.4257,30.4916,30.3975,30.4257,18664.0
2017-08-25 12:00:00,32.36,32.38,32.34,32.38,19400.0,30.4539,30.4728,30.4351,30.4728,19400.0
2017-08-25 12:30:00,32.38,32.41,32.35,32.36,12002.0,30.4728,30.501,30.4445,30.4539,12002.0
2017-08-25 13:00:00,32.44,32.45,32.43,32.43,32722.0,30.5292,30.5386,30.5198,30.5198,32722.0
2017-08-25 13:30:00,32.41,32.45,32.4,32.4,6912.0,30.501,30.5386,30.4916,30.4916,6912.0
2017-08-25 14:00:00,32.44,32.49,32.43,32.47,45918.0,30.5292,30.5763,30.5198,30.5575,45918.0
2017-08-25 14:30:00,32.47,32.47,32.46,32.47,400.0,30.5575,30.5575,30.5481,30.5575,400.0
2017-08-25 15:00:00,32.45,32.49,32.4,32.47,28650.0,30.5386,30.5763,30.4916,30.5575,28650.0
2017-08-25 15:30:00,32.46,32.46,32.27,32.3,52692.0,30.5481,30.5481,30.3692,30.3975,52692.0
2017-08-28 09:30:00,32.54,32.54,32.16,32.19,52026.0,30.6233,30.6233,30.2657,30.294,52026.0
2017-08-28 10:00:00,32.17,32.23,32.1,32.1,18646.0,30.2751,30.3316,30.2093,30.2093,18646.0
2017-08-28 10:30:00,32.09,32.22,32.07,32.22,18990.0,30.1998,30.3222,30.181,30.3222,18990.0
2017-08-28 11:00:00,32.2,32.22,32.15,32.16,34828.0,30.3034,30.3222,30.2563,30.2657,34828.0
2017-08-28 11:30:00,32.16,32.27,32.12,32.27,47558.0,30.2657,30.3692,30.2281,30.3692,47558.0
2017-08-28 12:00:00,32.23,32.24,32.1,32.13,31132.0,30.3316,30.341,30.2093,30.2375,31132.0
2017-08-28 12:30:00,32.13,32.16,32.1,32.15,15732.0,30.2375,30.2657,30.2093,30.2563,15732.0
2017-08-28 13:00:00,32.16,32.19,32.16,32.19,10278.0,30.2657,30.294,30.2657,30.294,10278.0
2017-08-28 13:30:00,32.13,32.17,32.13,32.16,25750.0,30.2375,30.2751,30.2375,30.2657,25750.0
2017-08-28 14:00:00,32.19,32.2,32.13,32.17,11988.0,30.294,30.3034,30.2375,30.2751,11988.0
2017-08-28 14:30:00,32.13,32.2,32.13,32.18,11202.0,30.2375,30.3034,30.2375,30.2845,11202.0
2017-08-28 15:00:00,32.18,32.19,32.15,32.15,16168.0,30.2845,30.294,30.2563,30.2563,16168.0
2017-08-28 15:30:00,32.18,32.23,32.15,32.23,37062.0,30.2845,30.3316,30.2563,30.3316,37062.0
2017-08-29 09:30:00,31.65,32.09,31.63,32.09,145074.0,29.7858,30.1998,29.7669,30.1998,145074.0
2017-08-29 10:00:00,32.07,32.1,31.97,32.05,43560.0,30.181,30.2093,30.0869,30.1622,43560.0
2017-08-29 10:30:00,32.12,32.24,32.12,32.24,31718.0,30.2281,30.341,30.2281,30.341,31718.0
2017-08-29 11:00:00,32.23,32.35,32.22,32.29,20462.0,30.3316,30.4445,30.3222,30.3881,20462.0
2017-08-29 11:30:00,32.29,32.38,32.27,32.37,18490.0,30.3881,30.4728,30.3692,30.4634,18490.0
2017-08-29 12:00:00,32.32,32.34,32.3,32.33,17698.0,30.4163,30.4351,30.3975,30.4257,17698.0
2017-08-29 12:30:00,32.36,32.38,32.34,32.37,11146.0,30.4539,30.4728,30.4351,30.4634,11146.0
2017-08-29 13:00:00,32.37,32.43,32.31,32.42,7508.0,30.4634,30.5198,30.4069,30.5104,7508.0
2017-08-29 13:30:00,32.4,32.43,32.38,32.38,3600.0,30.4916,30.5198,30.4728,30.4728,3600.0
2017-08-29 14:00:00,32.4,32.43,32.37,32.4,12064.0,30.4916,30.5198,30.4634,30.4916,12064.0
2017-08-29 14:30:00,32.42,32.49,32.42,32.48,14670.0,30.5104,30.5763,30.5104,30.5669,14670.0
2017-08-29 15:00:00,32.47,32.59,32.47,32.58,23806.0,30.5575,30.6704,30.5575,30.661,23806.0
2017-08-29 15:30:00,32.57,32.59,32.52,32.55,18388.0,30.6516,30.6704,30.6045,30.6328,18388.0
2017-08-30 09:30:00,32.6,32.6,32.43,32.49,96604.0,30.6798,30.6798,30.5198,30.5763,96604.0
2017-08-30 10:00:00,32.49,32.61,32.44,32.58,51714.0,30.5763,30.6892,30.5292,30.661,51714.0
2017-08-30 10:30:00,32.56,32.63,32.45,32.58,21508.0,30.6422,30.708,30.5386,30.661,21508.0
2017-08-30 11:00:00,32.6,32.6,32.51,32.53,77676.0,30.6798,30.6798,30.5951,30.6139,77676.0
2017-08-30 11:30:00,32.56,32.56,32.51,32.52,4690.0,30.6422,30.6422,30.5951,30.6045,4690.0
2017-08-30 12:00:00,32.52,32.57,32.52,32.54,5200.0,30.6045,30.6516,30.6045,30.6233,5200.0
2017-08-30 12:30:00,32.56,32.63,32.55,32.63,12828.0,30.6422,30.708,30.6328,30.708,12828.0
2017-08-30 13:00:00,32.63,32.73,32.63,32.71,73182.0,30.708,30.8022,30.708,30.7833,73182.0
2017-08-30 13:30:00,32.72,32.77,32.7,32.74,49156.0,30.7927,30.8398,30.7739,30.8116,49156.0
2017-08-30 14:00:00,32.74,32.74,32.69,32.7,35318.0,30.8116,30.8116,30.7645,30.7739,35318.0
2017-08-30 14:30:00,32.71,32.77,32.65,32.74,44418.0,30.7833,30.8398,30.7269,30.8116,44418.0
2017-08-30 15:00:00,32.71,32.72,32.65,32.68,94944.0,30.7833,30.7927,30.7269,30.7551,94944.0
2017-08-30 15:30:00,32.68,32.69,32.52,32.67,157396.0,30.7551,30.7645,30.6045,30.7457,157396.0
2017-08-31 09:30:00,32.98,33.04,32.88,32.94,110342.0,31.0374,31.0939,30.9433,30.9998,110342.0
2017-08-31 10:00:00,32.96,33.09,32.95,32.99,97312.0,31.0186,31.1409,31.0092,31.0468,97312.0
2017-08-31 10:30:00,32.98,32.99,32.75,32.85,72576.0,31.0374,31.0468,30.821,30.9151,72576.0
2017-08-31 11:00:00,32.84,32.91,32.84,32.87,23286.0,30.9057,30.9715,30.9057,30.9339,23286.0
2017-08-31 11:30:00,32.86,32.87,32.79,32.85,31598.0,30.9245,30.9339,30.8586,30.9151,31598.0
2017-08-31 12:00:00,32.84,32.89,32.83,32.88,51706.0,30.9057,30.9527,30.8963,30.9433,51706.0
2017-08-31 12:30:00,32.88,32.9,32.85,32.86,14616.0,30.9433,30.9621,30.9151,30.9245,14616.0
2017-08-31 13:00:00,32.85,32.86,32.81,32.83,6036.0,30.9151,30.9245,30.8774,30.8963,6036.0
2017-08-31 13:30:00,32.83,32.87,32.81,32.85,20060.0,30.8963,30.9339,30.8774,30.9151,20060.0
2017-08-31 14:00:00,32.85,32.86,32.77,32.86,26176.0,30.9151,30.9245,30.8398,30.9245,26176.0
2017-08-31 14:30:00,32.87,32.98,32.87,32.96,29458.0,30.9339,31.0374,30.9339,31.0186,29458.0
2017-08-31 15:00:00,32.97,33.01,32.92,32.98,21074.0,31.028,31.0657,30.981,31.0374,21074.0
2017-08-31 15:30:00,33.0,33.06,32.88,32.94,71590.0,31.0562,31.1127,30.9433,30.9998,71590.0
2017-09-01 09:30:00,33.2,33.21,33.06,33.13,129940.0,31.2445,31.2539,31.1127,31.1786,129940.0
2017-09-01 10:00:00,33.15,33.19,33.1,33.16,43556.0,31.1974,31.2351,31.1504,31.2068,43556.0
2017-09-01 10:30:00,33.19,33.21,33.15,33.21,27204.0,31.2351,31.2539,31.1974,31.2539,27204.0
2017-09-01 11:00:00,33.22,33.24,33.1,33.1,24152.0,31.2633,31.2821,31.1504,31.1504,24152.0
2017-09-01 11:30:00,33.13,33.15,33.08,33.14,17800.0,31.1786,31.1974,31.1315,31.188,17800.0
2017-09-01 12:00:00,33.17,33.24,33.17,33.23,23744.0,31.2162,31.2821,31.2162,31.2727,23744.0
2017-09-01 12:30:00,33.24,33.32,33.24,33.29,21504.0,31.2821,31.3574,31.2821,31.3292,21504.0
2017-09-01 13:00:00,33.29,33.29,33.24,33.25,16210.0,31.3292,31.3292,31.2821,31.2915,16210.0
2017-09-01 13:30:00,33.27,33.27,33.22,33.23,9490.0,31.3103,31.3103,31.2633,31.2727,9490.0
2017-09-01 14:00:00,33.23,33.24,33.19,33.19,23216.0,31.2727,31.2821,31.2351,31.2351,23216.0
2017-09-01 14:30:00,33.2,33.22,33.2,33.21,19620.0,31.2445,31.2633,31.2445,31.2539,19620.0
2017-09-01 15:00:00,33.19,33.22,33.19,33.21,11040.0,31.2351,31.2633,31.2351,31.2539,11040.0
2017-09-01 15:30:00,33.21,33.21,33.08,33.09,88906.0,31.2539,31.2539,31.1315,31.1409,88906.0
2017-09-05 09:30:00,32.8,32.86,32.62,32.68,104452.0,30.868,30.9245,30.6986,30.7551,104452.0
2017-09-05 10:00:00,32.69,32.69,32.49,32.51,73346.0,30.7645,30.7645,30.5763,30.5951,73346.0
2017-09-05 10:30:00,32.52,32.54,32.27,32.35,113412.0,30.6045,30.6233,30.3692,30.4445,113412.0
2017-09-05 11:00:00,32.34,32.38,32.23,32.31,39538.0,30.4351,30.4728,30.3316,30.4069,39538.0
2017-09-05 11:30:00,32.31,32.46,32.29,32.45,44898.0,30.4069,30.5481,30.3881,30.5386,44898.0
2017-09-05 12:00:00,32.38,32.4,32.04,32.09,93690.0,30.4728,30.4916,30.1528,30.1998,93690.0
2017-09-05 12:30:00,32.06,32.06,31.91,32.04,58640.0,30.1716,30.1716,30.0304,30.1528,58640.0
2017-09-05 13:00:00,32.03,32.05,31.83,31.98,112692.0,30.1434,30.1622,29.9552,30.0963,112692.0
2017-09-05 13:30:00,31.98,32.04,31.9,32.0,23100.0,30.0963,30.1528,30.021,30.1151,23100.0
2017-09-05 14:00:00,32.06,32.15,32.01,32.12,21526.0,30.1716,30.2563,30.1246,30.2281,21526.0
2017-09-05 14:30:00,32.12,32.13,31.99,32.02,17964.0,30.2281,30.2375,30.1057,30.134,17964.0
2017-09-05 15:00:00,32.03,32.08,31.95,32.05,23300.0,30.1434,30.1904,30.0681,30.1622,23300.0
2017-09-05 15:30:00,32.1,32.12,31.97,32.04,99316.0,30.2093,30.2281,30.0869,30.1528,99316.0
2017-09-06 09:30:00,32.47,32.47,32.27,32.3,91980.0,30.5575,30.5575,30.3692,30.3975,91980.0
2017-09-06 10:00:00,32.31,32.45,32.29,32.38,113266.0,30.4069,30.5386,30.3881,30.4728,113266.0
2017-09-06 10:30:00,32.36,32.38,32.21,32.32,48248.0,30.4539,30.4728,30.3128,30.4163,48248.0
2017-09-06 11:00:00,32.33,32.35,32.24,32.32,8374.0,30.4257,30.4445,30.341,30.4163,8374.0
2017-09-06 11:30:00,32.32,32.33,32.24,32.29,21470.0,30.4163,30.4257,30.341,30.3881,21470.0
2017-09-06 12:00:00,32.27,32.33,32.27,32.3,15176.0,30.3692,30.4257,30.3692,30.3975,15176.0
2017-09-06 12:30:00,32.27,32.33,32.27,32.33,7620.0,30.3692,30.4257,30.3692,30.4257,7620.0
2017-09-06 13:00:00,32.35,32.4,32.34,32.36,20100.0,30.4445,30.4916,30.4351,30.4539,20100.0
2017-09-06 13:30:00,32.38,32.4,32.33,32.34,11954.0,30.4728,30.4916,30.4257,30.4351,11954.0
2017-09-06 14:00:00,32.34,32.44,32.34,32.44,17512.0,30.4351,30.5292,30.4351,30.5292,17512.0
2017-09-06 14:30:00,32.38,32.41,32.35,32.39,13600.0,30.4728,30.501,30.4445,30.4822,13600.0
2017-09-06 15:00:00,32.38,32.42,32.38,32.41,17254.0,30.4728,30.5104,30.4728,30.501,17254.0
2017-09-06 15:30:00,32.38,32.38,32.26,32.29,68346.0,30.4728,30.4728,30.3598,30.3881,68346.0
2017-09-07 09:30:00,32.4,32.49,32.3,32.3,89592.0,30.4916,30.5763,30.3975,30.3975,89592.0
2017-09-07 10:00:00,32.31,32.31,32.1,32.13,65566.0,30.4069,30.4069,30.2093,30.2375,65566.0
2017-09-07 10:30:00,32.18,32.4,32.18,32.35,62386.0,30.2845,30.4916,30.2845,30.4445,62386.0
2017-09-07 11:00:00,32.38,32.38,32.14,32.16,49262.0,30.4728,30.4728,30.2469,30.2657,49262.0
2017-09-07 11:30:00,32.16,32.19,32.1,32.12,66668.0,30.2657,30.294,30.2093,30.2281,66668.0
2017-09-07 12:00:00,32.1,32.17,32.1,32.1,28432.0,30.2093,30.2751,30.2093,30.2093,28432.0
2017-09-07 12:30:00,32.13,32.15,32.05,32.15,44414.0,30.2375,30.2563,30.1622,30.2563,44414.0
2017-09-07 13:00:00,32.15,32.18,32.11,32.12,20150.0,30.2563,30.2845,30.2187,30.2281,20150.0
2017-09-07 13:30:00,32.13,32.13,32.09,32.09,6846.0,30.2375,30.2375,30.1998,30.1998,6846.0
2017-09-07 14:00:00,32.1,32.16,32.1,32.14,10250.0,30.2093,30.2657,30.2093,30.2469,10250.0
2017-09-07 14:30:00,32.12,32.12,32.09,32.1,16144.0,30.2281,30.2281,30.1998,30.2093,16144.0
2017-09-07 15:00:00,32.11,32.11,32.02,32.03,29710.0,30.2187,30.2187,30.134,30.1434,29710.0
2017-09-07 15:30:00,32.06,32.22,32.06,32.22,69122.0,30.1716,30.3222,30.1716,30.3222,69122.0
2017-09-08 09:30:00,31.98,32.23,31.96,32.21,111654.0,30.0963,30.3316,30.0775,30.3128,111654.0
2017-09-08 10:00:00,32.27,32.35,32.23,32.34,83810.0,30.3692,30.4445,30.3316,30.4351,83810.0
2017-09-08 10:30:00,32.32,32.39,32.27,32.34,26294.0,30.4163,30.4822,30.3692,30.4351,26294.0
2017-09-08 11:00:00,32.38,32.45,32.31,32.37,37748.0,30.4728,30.5386,30.4069,30.4634,37748.0
2017-09-08 11:30:00,32.38,32.4,32.34,32.39,8754.0,30.4728,30.4916,30.4351,30.4822,8754.0
2017-09-08 12:00:00,32.36,32.41,32.32,32.41,20896.0,30.4539,30.501,30.4163,30.501,20896.0
2017-09-08 12:30:00,32.42,32.45,32.41,32.45,13678.0,30.5104,30.5386,30.501,30.5386,13678.0
2017-09-08 13:00:00,32.42,32.42,32.35,32.35,14576.0,30.5104,30.5104,30.4445,30.4445,14576.0
2017-09-08 13:30:00,32.33,32.35,32.32,32.33,13362.0,30.4257,30.4445,30.4163,30.4257,13362.0
2017-09-08 14:00:00,32.34,32.38,32.32,32.35,7460.0,30.4351,30.4728,30.4163,30.4445,7460.0
2017-09-08 14:30:00,32.4,32.4,32.31,32.33,12824.0,30.4916,30.4916,30.4069,30.4257,12824.0
2017-09-08 15:00:00,32.33,32.34,32.23,32.24,50326.0,30.4257,30.4351,30.3316,30.341,50326.0
2017-09-08 15:30:00,32.22,32.31,32.2,32.25,30732.0,30.3222,30.4069,30.3034,30.3504,30732.0
2017-09-11 09:30:00,32.84,33.09,32.84,33.06,147386.0,30.9057,31.1409,30.9057,31.1127,147386.0
2017-09-11 10:00:00,33.1,33.19,33.08,33.15,80642.0,31.1504,31.2351,31.1315,31.1974,80642.0
2017-09-11 10:30:00,33.16,33.24,33.16,33.21,47636.0,31.2068,31.2821,31.2068,31.2539,47636.0
2017-09-11 11:00:00,33.22,33.22,33.17,33.22,22372.0,31.2633,31.2633,31.2162,31.2633,22372.0
2017-09-11 11:30:00,33.24,33.31,33.23,33.27,31490.0,31.2821,31.348,31.2727,31.3103,31490.0
2017-09-11 12:00:00,33.28,33.34,33.26,33.34,42466.0,31.3198,31.3762,31.3009,31.3762,42466.0
2017-09-11 12:30:00,33.34,33.42,33.33,33.35,55794.0,31.3762,31.4515,31.3668,31.3856,55794.0
2017-09-11 13:00:00,33.35,33.42,33.35,33.42,13940.0,31.3856,31.4515,31.3856,31.4515,13940.0
2017-09-11 13:30:00,33.42,33.43,33.4,33.4,9106.0,31.4515,31.4609,31.4327,31.4327,9106.0
2017-09-11 14:00:00,33.43,33.43,33.38,33.38,20752.0,31.4609,31.4609,31.4139,31.4139,20752.0
2017-09-11 14:30:00,33.4,33.41,33.35,33.35,22670.0,31.4327,31.4421,31.3856,31.3856,22670.0
2017-09-11 15:00:00,33.38,33.4,33.35,33.38,179434.0,31.4139,31.4327,31.3856,31.4139,179434.0
2017-09-11 15:30:00,33.38,33.39,33.32,33.38,63582.0,31.4139,31.4233,31.3574,31.4139,63582.0
2017-09-12 09:30:00,33.65,33.74,33.6,33.7,85732.0,31.668,31.7527,31.6209,31.715,85732.0
2017-09-12 10:00:00,33.71,33.73,33.56,33.59,25238.0,31.7244,31.7432,31.5833,31.6115,25238.0
2017-09-12 10:30:00,33.58,33.63,33.53,33.6,17080.0,31.6021,31.6491,31.555,31.6209,17080.0
2017-09-12 11:00:00,33.61,33.68,33.59,33.65,14848.0,31.6303,31.6962,31.6115,31.668,14848.0
2017-09-12 11:30:00,33.68,33.72,33.67,33.67,14430.0,31.6962,31.7338,31.6868,31.6868,14430.0
2017-09-12 12:00:00,33.64,33.69,33.64,33.67,25230.0,31.6585,31.7056,31.6585,31.6868,25230.0
2017-09-12 12:30:00,33.69,33.69,33.65,33.67,15900.0,31.7056,31.7056,31.668,31.6868,15900.0
2017-09-12 13:00:00,33.65,33.71,33.65,33.69,31044.0,31.668,31.7244,31.668,31.7056,31044.0
2017-09-12 13:30:00,33.71,33.72,33.67,33.67,15600.0,31.7244,31.7338,31.6868,31.6868,15600.0
2017-09-12 14:00:00,33.67,33.68,33.63,33.64,43374.0,31.6868,31.6962,31.6491,31.6585,43374.0
2017-09-12 14:30:00,33.66,33.68,33.62,33.62,29634.0,31.6774,31.6962,31.6397,31.6397,29634.0
2017-09-12 15:00:00,33.59,33.62,33.58,33.6,60702.0,31.6115,31.6397,31.6021,31.6209,60702.0
2017-09-12 15:30:00,33.6,33.68,33.59,33.68,25568.0,31.6209,31.6962,31.6115,31.6962,25568.0
2017-09-13 09:30:00,33.62,33.73,33.6,33.65,58888.0,31.6397,31.7432,31.6209,31.668,58888.0
2017-09-13 10:00:00,33.66,33.7,33.63,33.68,19654.0,31.6774,31.715,31.6491,31.6962,19654.0
2017-09-13 10:30:00,33.7,33.71,33.63,33.68,10704.0,31.715,31.7244,31.6491,31.6962,10704.0
2017-09-13 11:00:00,33.67,33.7,33.65,33.65,6768.0,31.6868,31.715,31.668,31.668,6768.0
2017-09-13 11:30:00,33.64,33.71,33.59,33.71,5800.0,31.6585,31.7244,31.6115,31.7244,5800.0
2017-09-13 12:00:00,33.67,33.71,33.67,33.71,37586.0,31.6868,31.7244,31.6868,31.7244,37586.0
2017-09-13 12:30:00,33.72,33.79,33.72,33.76,30110.0,31.7338,31.7997,31.7338,31.7715,30110.0
2017-09-13 13:00:00,33.77,33.77,33.72,33.74,15900.0,31.7809,31.7809,31.7338,31.7527,15900.0
2017-09-13 13:30:00,33.76,33.77,33.76,33.77,2000.0,31.7715,31.7809,31.7715,31.7809,2000.0
2017-09-13 14:00:00,33.74,33.78,33.74,33.74,2244.0,31.7527,31.7903,31.7527,31.7527,2244.0
2017-09-13 14:30:00,33.73,33.77,33.72,33.74,15800.0,31.7432,31.7809,31.7338,31.7527,15800.0
2017-09-13 15:00:00,33.74,33.77,33.73,33.74,8484.0,31.7527,31.7809,31.7432,31.7527,8484.0
2017-09-13 15:30:00,33.76,33.83,33.76,33.83,15868.0,31.7715,31.8374,31.7715,31.8374,15868.0
2017-09-14 09:30:00,33.84,33.95,33.81,33.93,64118.0,31.8468,31.9503,31.8185,31.9315,64118.0
2017-09-14 10:00:00,33.92,33.95,33.87,33.89,17332.0,31.9221,31.9503,31.875,31.8938,17332.0
2017-09-14 10:30:00,33.88,33.92,33.88,33.9,25400.0,31.8844,31.9221,31.8844,31.9032,25400.0
2017-09-14 11:00:00,33.9,33.99,33.9,33.94,41068.0,31.9032,31.9879,31.9032,31.9409,41068.0
2017-09-14 11:30:00,33.94,33.95,33.92,33.95,2600.0,31.9409,31.9503,31.9221,31.9503,2600.0
2017-09-14 12:00:00,33.96,33.97,33.92,33.97,1702.0,31.9597,31.9691,31.9221,31.9691,1702.0
2017-09-14 12:30:00,33.98,34.1,33.97,34.1,9838.0,31.9785,32.0915,31.9691,32.0915,9838.0
2017-09-14 13:00:00,34.08,34.1,34.07,34.09,6504.0,32.0726,32.0915,32.0632,32.082,6504.0
2017-09-14 13:30:00,34.09,34.09,34.04,34.06,10750.0,32.082,32.082,32.035,32.0538,10750.0
2017-09-14 14:00:00,34.06,34.08,34.02,34.06,8748.0,32.0538,32.0726,32.0162,32.0538,8748.0
2017-09-14 14:30:00,34.04,34.1,34.04,34.07,8300.0,32.035,32.0915,32.035,32.0632,8300.0
2017-09-14 15:00:00,34.06,34.08,34.02,34.08,38380.0,32.0538,32.0726,32.0162,32.0726,38380.0
2017-09-14 15:30:00,34.1,34.12,34.06,34.1,15742.0,32.0915,32.1103,32.0538,32.0915,15742.0
2017-09-15 09:30:00,34.13,34.22,34.13,34.17,37906.0,32.1197,32.2044,32.1197,32.1573,37906.0
2017-09-15 10:00:00,34.18,34.19,34.13,34.18,19726.0,32.1667,32.1762,32.1197,32.1667,19726.0
2017-09-15 10:30:00,34.2,34.32,34.2,34.32,37296.0,32.1856,32.2985,32.1856,32.2985,37296.0
2017-09-15 11:00:00,34.26,34.28,34.23,34.27,9968.0,32.242,32.2609,32.2138,32.2514,9968.0
2017-09-15 11:30:00,34.27,34.3,34.24,34.3,7562.0,32.2514,32.2797,32.2232,32.2797,7562.0
2017-09-15 12:00:00,34.27,34.31,34.27,34.3,21452.0,32.2514,32.2891,32.2514,32.2797,21452.0
2017-09-15 12:30:00,34.28,34.3,34.26,34.27,19258.0,32.2609,32.2797,32.242,32.2514,19258.0
2017-09-15 13:00:00,34.28,34.29,34.27,34.28,4698.0,32.2609,32.2703,32.2514,32.2609,4698.0
2017-09-15 13:30:00,34.29,34.29,34.27,34.28,2100.0,32.2703,32.2703,32.2514,32.2609,2100.0
2017-09-15 14:00:00,34.29,34.32,34.28,34.32,7208.0,32.2703,32.2985,32.2609,32.2985,7208.0
2017-09-15 14:30:00,34.33,34.35,34.32,34.34,28604.0,32.3079,32.3267,32.2985,32.3173,28604.0
2017-09-15 15:00:00,34.34,34.35,34.33,34.33,39584.0,32.3173,32.3267,32.3079,32.3079,39584.0
2017-09-15 15:30:00,34.36,34.39,34.33,34.38,68200.0,32.3361,32.3644,32.3079,32.355,68200.0
2017-09-18 09:30:00,34.61,34.68,34.44,34.68,126898.0,32.5714,32.6373,32.4114,32.6373,126898.0
2017-09-18 10:00:00,34.67,34.7,34.62,34.7,22936.0,32.6279,32.6561,32.5808,32.6561,22936.0
2017-09-18 10:30:00,34.69,34.73,34.66,34.7,23034.0,32.6467,32.6843,32.6185,32.6561,23034.0
2017-09-18 11:00:00,34.73,34.75,34.7,34.75,29864.0,32.6843,32.7032,32.6561,32.7032,29864.0
2017-09-18 11:30:00,34.77,34.77,34.71,34.72,33210.0,32.722,32.722,32.6655,32.6749,33210.0
2017-09-18 12:00:00,34.74,34.77,34.72,34.72,25770.0,32.6938,32.722,32.6749,32.6749,25770.0
2017-09-18 12:30:00,34.74,34.74,34.66,34.7,8418.0,32.6938,32.6938,32.6185,32.6561,8418.0
2017-09-18 13:00:00,34.69,34.71,34.68,34.7,17260.0,32.6467,32.6655,32.6373,32.6561,17260.0
2017-09-18 13:30:00,34.7,34.75,34.69,34.73,22424.0,32.6561,32.7032,32.6467,32.6843,22424.0
2017-09-18 14:00:00,34.72,34.72,34.62,34.68,15576.0,32.6749,32.6749,32.5808,32.6373,15576.0
2017-09-18 14:30:00,34.67,34.68,34.62,34.68,30994.0,32.6279,32.6373,32.5808,32.6373,30994.0
2017-09-18 15:00:00,34.68,34.71,34.66,34.7,68350.0,32.6373,32.6655,32.6185,32.6561,68350.0
2017-09-18 15:30:00,34.71,34.77,34.65,34.66,48906.0,32.6655,32.722,32.6091,32.6185,48906.0
2017-09-19 09:30:00,34.83,34.83,34.71,34.74,45266.0,32.7785,32.7785,32.6655,32.6938,45266.0
2017-09-19 10:00:00,34.74,34.8,34.73,34.77,23334.0,32.6938,32.7502,32.6843,32.722,23334.0
2017-09-19 10:30:00,34.77,34.84,34.74,34.79,21320.0,32.722,32.7879,32.6938,32.7408,21320.0
2017-09-19 11:00:00,34.76,34.8,34.72,34.8,9282.0,32.7126,32.7502,32.6749,32.7502,9282.0
2017-09-19 11:30:00,34.8,34.84,34.8,34.82,10924.0,32.7502,32.7879,32.7502,32.769,10924.0
2017-09-19 12:00:00,34.85,34.85,34.81,34.84,15012.0,32.7973,32.7973,32.7596,32.7879,15012.0
2017-09-19 12:30:00,34.86,34.88,34.84,34.85,23770.0,32.8067,32.8255,32.7879,32.7973,23770.0
2017-09-19 13:00:00,34.86,34.88,34.82,34.84,15086.0,32.8067,32.8255,32.769,32.7879,15086.0
2017-09-19 13:30:00,34.85,34.88,34.84,34.87,15800.0,32.7973,32.8255,32.7879,32.8161,15800.0
2017-09-19 14:00:00,34.9,34.91,34.86,34.86,6820.0,32.8443,32.8537,32.8067,32.8067,6820.0
2017-09-19 14:30:00,34.87,34.88,34.85,34.85,11006.0,32.8161,32.8255,32.7973,32.7973,11006.0
2017-09-19 15:00:00,34.85,34.86,34.84,34.84,13284.0,32.7973,32.8067,32.7879,32.7879,13284.0
2017-09-19 15:30:00,34.87,34.88,34.83,34.85,20914.0,32.8161,32.8255,32.7785,32.7973,20914.0
2017-09-20 09:30:00,34.84,34.87,34.81,34.82,40140.0,32.7879,32.8161,32.7596,32.769,40140.0
2017-09-20 10:00:00,34.83,34.83,34.77,34.83,28710.0,32.7785,32.7785,32.722,32.7785,28710.0
2017-09-20 10:30:00,34.84,34.87,34.81,34.81,12060.0,32.7879,32.8161,32.7596,32.7596,12060.0
2017-09-20 11:00:00,34.82,34.91,34.82,34.88,26840.0,32.769,32.8537,32.769,32.8255,26840.0
2017-09-20 11:30:00,34.91,34.93,34.9,34.93,11576.0,32.8537,32.8726,32.8443,32.8726,11576.0
2017-09-20 12:00:00,34.93,34.95,34.91,34.91,17346.0,32.8726,32.8914,32.8537,32.8537,17346.0
2017-09-20 12:30:00,34.92,34.95,34.92,34.94,2000.0,32.8632,32.8914,32.8632,32.882,2000.0
2017-09-20 13:00:00,34.93,34.93,34.83,34.83,14696.0,32.8726,32.8726,32.7785,32.7785,14696.0
2017-09-20 13:30:00,34.85,34.88,34.82,34.88,23494.0,32.7973,32.8255,32.769,32.8255,23494.0
2017-09-20 14:00:00,34.82,34.88,34.57,34.7,100922.0,32.769,32.8255,32.5338,32.6561,100922.0
2017-09-20 14:30:00,34.69,34.91,34.64,34.87,50296.0,32.6467,32.8537,32.5996,32.8161,50296.0
2017-09-20 15:00:00,34.83,34.85,34.79,34.84,6580.0,32.7785,32.7973,32.7408,32.7879,6580.0
2017-09-20 15:30:00,34.85,35.02,34.83,35.02,80790.0,32.7973,32.9573,32.7785,32.9573,80790.0
2017-09-21 09:30:00,34.95,35.02,34.83,34.88,47928.0,32.8914,32.9573,32.7785,32.8255,47928.0
2017-09-21 10:00:00,34.88,34.9,34.83,34.9,33434.0,32.8255,32.8443,32.7785,32.8443,33434.0
2017-09-21 10:30:00,34.94,34.99,34.94,34.94,23422.0,32.882,32.929,32.882,32.882,23422.0
2017-09-21 11:00:00,34.93,34.97,34.93,34.94,23466.0,32.8726,32.9102,32.8726,32.882,23466.0
2017-09-21 11:30:00,34.93,34.94,34.87,34.87,10388.0,32.8726,32.882,32.8161,32.8161,10388.0
2017-09-21 12:00:00,34.9,34.9,34.87,34.88,13660.0,32.8443,32.8443,32.8161,32.8255,13660.0
2017-09-21 12:30:00,34.88,34.88,34.8,34.85,29464.0,32.8255,32.8255,32.7502,32.7973,29464.0
2017-09-21 13:00:00,34.85,34.85,34.85,34.85,19000.0,32.7973,32.7973,32.7973,32.7973,19000.0
2017-09-21 13:30:00,34.84,34.85,34.79,34.82,9000.0,32.7879,32.7973,32.7408,32.769,9000.0
2017-09-21 14:00:00,34.83,34.87,34.83,34.84,7986.0,32.7785,32.8161,32.7785,32.7879,7986.0
2017-09-21 14:30:00,34.83,34.85,34.78,34.81,9830.0,32.7785,32.7973,32.7314,32.7596,9830.0
2017-09-21 15:00:00,34.85,34.87,34.82,34.87,24890.0,32.7973,32.8161,32.769,32.8161,24890.0
2017-09-21 15:30:00,34.85,34.87,34.75,34.79,29966.0,32.7973,32.8161,32.7032,32.7408,29966.0
2017-09-22 09:30:00,34.63,34.76,34.63,34.7,42850.0,32.5902,32.7126,32.5902,32.6561,42850.0
2017-09-22 10:00:00,34.7,34.76,34.7,34.72,17604.0,32.6561,32.7126,32.6561,32.6749,17604.0
2017-09-22 10:30:00,34.71,34.73,34.58,34.63,18944.0,32.6655,32.6843,32.5432,32.5902,18944.0
2017-09-22 11:00:00,34.61,34.65,34.59,34.59,18598.0,32.5714,32.6091,32.5526,32.5526,18598.0
2017-09-22 11:30:00,34.62,34.64,34.62,34.64,16190.0,32.5808,32.5996,32.5808,32.5996,16190.0
2017-09-22 12:00:00,34.66,34.7,34.65,34.65,10484.0,32.6185,32.6561,32.6091,32.6091,10484.0
2017-09-22 12:30:00,34.63,34.65,34.58,34.59,16460.0,32.5902,32.6091,32.5432,32.5526,16460.0
2017-09-22 13:00:00,34.59,34.59,34.49,34.49,37204.0,32.5526,32.5526,32.4585,32.4585,37204.0
2017-09-22 13:30:00,34.49,34.63,34.49,34.63,30620.0,32.4585,32.5902,32.4585,32.5902,30620.0
2017-09-22 14:00:00,34.63,34.63,34.59,34.59,3400.0,32.5902,32.5902,32.5526,32.5526,3400.0
2017-09-22 14:30:00,34.6,34.62,34.59,34.59,21000.0,32.562,32.5808,32.5526,32.5526,21000.0
2017-09-22 15:00:00,34.6,34.64,34.6,34.63,30412.0,32.562,32.5996,32.562,32.5902,30412.0
2017-09-22 15:30:00,34.65,34.75,34.64,34.68,54192.0,32.6091,32.7032,32.5996,32.6373,54192.0
2017-09-25 09:30:00,34.54,34.71,34.54,34.63,104350.0,32.5055,32.6655,32.5055,32.5902,104350.0
2017-09-25 10:00:00,34.66,34.75,34.6,34.72,34228.0,32.6185,32.7032,32.562,32.6749,34228.0
2017-09-25 10:30:00,34.72,34.72,34.41,34.42,44974.0,32.6749,32.6749,32.3832,32.3926,44974.0
2017-09-25 11:00:00,34.38,34.38,34.09,34.38,101782.0,32.355,32.355,32.082,32.355,101782.0
2017-09-25 11:30:00,34.36,34.41,34.31,34.31,19646.0,32.3361,32.3832,32.2891,32.2891,19646.0
2017-09-25 12:00:00,34.27,34.3,34.19,34.29,21420.0,32.2514,32.2797,32.1762,32.2703,21420.0
2017-09-25 12:30:00,34.27,34.38,34.25,34.35,10820.0,32.2514,32.355,32.2326,32.3267,10820.0
2017-09-25 13:00:00,34.35,34.4,34.35,34.39,11250.0,32.3267,32.3738,32.3267,32.3644,11250.0
2017-09-25 13:30:00,34.38,34.44,34.35,34.41,25084.0,32.355,32.4114,32.3267,32.3832,25084.0
2017-09-25 14:00:00,34.42,34.42,34.39,34.41,13450.0,32.3926,32.3926,32.3644,32.3832,13450.0
2017-09-25 14:30:00,34.38,34.42,34.35,34.41,9750.0,32.355,32.3926,32.3267,32.3832,9750.0
2017-09-25 15:00:00,34.4,34.47,34.4,34.47,16800.0,32.3738,32.4397,32.3738,32.4397,16800.0
2017-09-25 15:30:00,34.44,34.47,34.4,34.45,41458.0,32.4114,32.4397,32.3738,32.4208,41458.0
2017-09-26 09:30:00,34.63,34.77,34.59,34.77,52918.0,32.5902,32.722,32.5526,32.722,52918.0
2017-09-26 10:00:00,34.77,34.77,34.67,34.68,24044.0,32.722,32.722,32.6279,32.6373,24044.0
2017-09-26 10:30:00,34.65,34.66,34.58,34.58,21126.0,32.6091,32.6185,32.5432,32.5432,21126.0
2017-09-26 11:00:00,34.55,34.59,34.42,34.44,16832.0,32.5149,32.5526,32.3926,32.4114,16832.0
2017-09-26 11:30:00,34.45,34.52,34.44,34.48,30366.0,32.4208,32.4867,32.4114,32.4491,30366.0
2017-09-26 12:00:00,34.52,34.52,34.46,34.5,10542.0,32.4867,32.4867,32.4303,32.4679,10542.0
2017-09-26 12:30:00,34.46,34.56,34.43,34.48,10996.0,32.4303,32.5244,32.402,32.4491,10996.0
2017-09-26 13:00:00,34.49,34.52,34.49,34.49,3904.0,32.4585,32.4867,32.4585,32.4585,3904.0
2017-09-26 13:30:00,34.52,34.58,34.51,34.56,5950.0,32.4867,32.5432,32.4773,32.5244,5950.0
2017-09-26 14:00:00,34.55,34.55,34.49,34.49,7646.0,32.5149,32.5149,32.4585,32.4585,7646.0
2017-09-26 14:30:00,34.51,34.52,34.47,34.49,11790.0,32.4773,32.4867,32.4397,32.4585,11790.0
2017-09-26 15:00:00,34.52,34.55,34.52,34.54,10950.0,32.4867,32.5149,32.4867,32.5055,10950.0
2017-09-26 15:30:00,34.53,34.54,34.38,34.41,31366.0,32.4961,32.5055,32.355,32.3832,31366.0
2017-09-27 09:30:00,34.71,34.79,34.66,34.67,115822.0,32.6655,32.7408,32.6185,32.6279,115822.0
2017-09-27 10:00:00,34.66,34.69,34.49,34.53,65902.0,32.6185,32.6467,32.4585,32.4961,65902.0
2017-09-27 10:30:00,34.52,34.52,34.26,34.33,80032.0,32.4867,32.4867,32.242,32.3079,80032.0
2017-09-27 11:00:00,34.35,34.47,34.35,34.41,23100.0,32.3267,32.4397,32.3267,32.3832,23100.0
2017-09-27 11:30:00,34.41,34.45,34.4,34.43,7052.0,32.3832,32.4208,32.3738,32.402,7052.0
2017-09-27 12:00:00,34.42,34.42,34.38,34.4,4044.0,32.3926,32.3926,32.355,32.3738,4044.0
2017-09-27 12:30:00,34.4,34.49,34.4,34.49,6500.0,32.3738,32.4585,32.3738,32.4585,6500.0
2017-09-27 13:00:00,34.49,34.49,34.46,34.48,1300.0,32.4585,32.4585,32.4303,32.4491,1300.0
2017-09-27 13:30:00,34.46,34.52,34.46,34.52,5130.0,32.4303,32.4867,32.4303,32.4867,5130.0
2017-09-27 14:00:00,34.54,34.75,34.54,34.7,37522.0,32.5055,32.7032,32.5055,32.6561,37522.0
2017-09-27 14:30:00,34.7,34.74,34.68,34.72,29524.0,32.6561,32.6938,32.6373,32.6749,29524.0
2017-09-27 15:00:00,34.74,34.79,34.71,34.74,32066.0,32.6938,32.7408,32.6655,32.6938,32066.0
2017-09-27 15:30:00,34.75,34.77,34.63,34.66,52300.0,32.7032,32.722,32.5902,32.6185,52300.0
2017-09-28 09:30:00,34.45,34.57,34.4,34.5,89942.0,32.4208,32.5338,32.3738,32.4679,89942.0
2017-09-28 10:00:00,34.53,34.63,34.49,34.63,28278.0,32.4961,32.5902,32.4585,32.5902,28278.0
2017-09-28 10:30:00,34.62,34.73,34.6,34.73,12800.0,32.5808,32.6843,32.562,32.6843,12800.0
2017-09-28 11:00:00,34.72,34.79,34.7,34.73,36974.0,32.6749,32.7408,32.6561,32.6843,36974.0
2017-09-28 11:30:00,34.78,34.83,34.76,34.8,12354.0,32.7314,32.7785,32.7126,32.7502,12354.0
2017-09-28 12:00:00,34.78,34.88,34.77,34.84,26228.0,32.7314,32.8255,32.722,32.7879,26228.0
2017-09-28 12:30:00,34.85,34.85,34.81,34.81,7014.0,32.7973,32.7973,32.7596,32.7596,7014.0
2017-09-28 13:00:00,34.82,34.85,34.8,34.85,8732.0,32.769,32.7973,32.7502,32.7973,8732.0
2017-09-28 13:30:00,34.85,34.87,34.84,34.87,7156.0,32.7973,32.8161,32.7879,32.8161,7156.0
2017-09-28 14:00:00,34.87,34.87,34.82,34.82,20870.0,32.8161,32.8161,32.769,32.769,20870.0
2017-09-28 14:30:00,34.81,34.81,34.77,34.81,6828.0,32.7596,32.7596,32.722,32.7596,6828.0
2017-09-28 15:00:00,34.81,34.85,34.8,34.81,13600.0,32.7596,32.7973,32.7502,32.7596,13600.0
2017-09-28 15:30:00,34.81,34.82,34.77,34.82,42652.0,32.7596,32.769,32.722,32.769,42652.0
2017-09-29 09:30:00,34.75,34.75,34.6,34.69,75394.0,32.7032,32.7032,32.562,32.6467,75394.0
2017-09-29 10:00:00,34.7,34.77,34.7,34.73,57664.0,32.6561,32.722,32.6561,32.6843,57664.0
2017-09-29 10:30:00,34.77,34.81,34.74,34.74,15670.0,32.722,32.7596,32.6938,32.6938,15670.0
2017-09-29 11:00:00,34.74,34.79,34.71,34.73,15526.0,32.6938,32.7408,32.6655,32.6843,15526.0
2017-09-29 11:30:00,34.72,34.81,34.71,34.8,14282.0,32.6749,32.7596,32.6655,32.7502,14282.0
2017-09-29 12:00:00,34.8,34.82,34.77,34.82,15110.0,32.7502,32.769,32.722,32.769,15110.0
2017-09-29 12:30:00,34.82,34.82,34.74,34.75,45862.0,32.769,32.769,32.6938,32.7032,45862.0
2017-09-29 13:00:00,34.76,34.76,34.74,34.75,10270.0,32.7126,32.7126,32.6938,32.7032,10270.0
2017-09-29 13:30:00,34.76,34.77,34.72,34.72,20984.0,32.7126,32.722,32.6749,32.6749,20984.0
2017-09-29 14:00:00,34.74,34.74,34.69,34.71,7140.0,32.6938,32.6938,32.6467,32.6655,7140.0
2017-09-29 14:30:00,34.75,34.81,34.75,34.8,16428.0,32.7032,32.7596,32.7032,32.7502,16428.0
2017-09-29 15:00:00,34.79,34.83,34.78,34.8,8952.0,32.7408,32.7785,32.7314,32.7502,8952.0
2017-09-29 15:30:00,34.79,34.94,34.79,34.91,132458.0,32.7408,32.882,32.7408,32.8537,132458.0
2017-10-02 09:30:00,35.02,35.25,35.02,35.24,76128.0,32.9573,33.1737,32.9573,33.1643,76128.0
2017-10-02 10:00:00,35.27,35.31,35.18,35.18,83934.0,33.1925,33.2302,33.1078,33.1078,83934.0
2017-10-02 10:30:00,35.17,35.21,35.14,35.21,17344.0,33.0984,33.1361,33.0702,33.1361,17344.0
2017-10-02 11:00:00,35.24,35.27,35.18,35.22,15536.0,33.1643,33.1925,33.1078,33.1455,15536.0
2017-10-02 11:30:00,35.22,35.31,35.22,35.27,15564.0,33.1455,33.2302,33.1455,33.1925,15564.0
2017-10-02 12:00:00,35.27,35.4,35.27,35.35,23750.0,33.1925,33.3149,33.1925,33.2678,23750.0
2017-10-02 12:30:00,35.37,35.47,35.36,35.47,33546.0,33.2867,33.3808,33.2772,33.3808,33546.0
2017-10-02 13:00:00,35.45,35.51,35.45,35.49,24678.0,33.3619,33.4184,33.3619,33.3996,24678.0
2017-10-02 13:30:00,35.49,35.55,35.49,35.54,12988.0,33.3996,33.456,33.3996,33.4466,12988.0
2017-10-02 14:00:00,35.55,35.55,35.52,35.54,9910.0,33.456,33.456,33.4278,33.4466,9910.0
2017-10-02 14:30:00,35.58,35.6,35.54,35.6,31000.0,33.4843,33.5031,33.4466,33.5031,31000.0
2017-10-02 15:00:00,35.58,35.6,35.52,35.59,21278.0,33.4843,33.5031,33.4278,33.4937,21278.0
2017-10-02 15:30:00,35.58,35.65,35.57,35.65,117362.0,33.4843,33.5502,33.4749,33.5502,117362.0
2017-10-03 09:30:00,35.88,35.89,35.75,35.88,101946.0,33.7666,33.776,33.6443,33.7666,101946.0
2017-10-03 10:00:00,35.9,35.95,35.85,35.94,46986.0,33.7854,33.8325,33.7384,33.8231,46986.0
2017-10-03 10:30:00,35.93,35.99,35.9,35.98,90804.0,33.8137,33.8701,33.7854,33.8607,90804.0
2017-10-03 11:00:00,35.96,35.99,35.93,35.96,39580.0,33.8419,33.8701,33.8137,33.8419,39580.0
2017-10-03 11:30:00,35.96,36.01,35.95,36.01,24366.0,33.8419,33.889,33.8325,33.889,24366.0
2017-10-03 12:00:00,36.01,36.01,35.95,35.96,38570.0,33.889,33.889,33.8325,33.8419,38570.0
2017-10-03 12:30:00,35.95,35.98,35.95,35.97,9310.0,33.8325,33.8607,33.8325,33.8513,9310.0
2017-10-03 13:00:00,36.0,36.01,35.99,36.01,11000.0,33.8795,33.889,33.8701,33.889,11000.0
2017-10-03 13:30:00,35.99,35.99,35.96,35.99,14040.0,33.8701,33.8701,33.8419,33.8701,14040.0
2017-10-03 14:00:00,35.99,36.05,35.98,36.03,34802.0,33.8701,33.9266,33.8607,33.9078,34802.0
2017-10-03 14:30:00,36.05,36.06,36.02,36.04,43214.0,33.9266,33.936,33.8984,33.9172,43214.0
2017-10-03 15:00:00,36.02,36.04,35.99,36.01,48022.0,33.8984,33.9172,33.8701,33.889,48022.0
2017-10-03 15:30:00,36.01,36.07,36.01,36.05,52174.0,33.889,33.9454,33.889,33.9266,52174.0
2017-10-04 09:30:00,35.96,36.14,35.96,36.13,52370.0,33.8419,34.0113,33.8419,34.0019,52370.0
2017-10-04 10:00:00,36.12,36.15,36.08,36.13,31650.0,33.9925,34.0207,33.9548,34.0019,31650.0
2017-10-04 10:30:00,36.13,36.14,36.09,36.12,15164.0,34.0019,34.0113,33.9642,33.9925,15164.0
2017-10-04 11:00:00,36.15,36.19,36.13,36.19,29728.0,34.0207,34.0584,34.0019,34.0584,29728.0
2017-10-04 11:30:00,36.19,36.25,36.17,36.21,27832.0,34.0584,34.1148,34.0395,34.0772,27832.0
2017-10-04 12:00:00,36.24,36.26,36.19,36.22,49496.0,34.1054,34.1242,34.0584,34.0866,49496.0
2017-10-04 12:30:00,36.22,36.23,36.18,36.18,26064.0,34.0866,34.096,34.0489,34.0489,26064.0
2017-10-04 13:00:00,36.21,36.21,36.18,36.19,13984.0,34.0772,34.0772,34.0489,34.0584,13984.0
2017-10-04 13:30:00,36.2,36.2,36.13,36.18,28500.0,34.0678,34.0678,34.0019,34.0489,28500.0
2017-10-04 14:00:00,36.18,36.19,36.13,36.16,26256.0,34.0489,34.0584,34.0019,34.0301,26256.0
2017-10-04 14:30:00,36.16,36.16,36.13,36.16,16986.0,34.0301,34.0301,34.0019,34.0301,16986.0
2017-10-04 15:00:00,36.16,36.17,36.15,36.16,3500.0,34.0301,34.0395,34.0207,34.0301,3500.0
2017-10-04 15:30:00,36.14,36.14,36.06,36.13,48690.0,34.0113,34.0113,33.936,34.0019,48690.0
2017-10-05 09:30:00,36.21,36.32,36.13,36.24,88192.0,34.0772,34.1807,34.0019,34.1054,88192.0
2017-10-05 10:00:00,36.28,36.31,36.26,36.28,22514.0,34.143,34.1713,34.1242,34.143,22514.0
2017-10-05 10:30:00,36.27,36.37,36.24,36.32,37088.0,34.1336,34.2277,34.1054,34.1807,37088.0
2017-10-05 11:00:00,36.35,36.4,36.33,36.39,22784.0,34.2089,34.256,34.1901,34.2466,22784.0
2017-10-05 11:30:00,36.38,36.57,36.38,36.54,36788.0,34.2372,34.416,34.2372,34.3877,36788.0
2017-10-05 12:00:00,36.58,36.65,36.54,36.61,36632.0,34.4254,34.4913,34.3877,34.4536,36632.0
2017-10-05 12:30:00,36.62,36.62,36.58,36.59,36010.0,34.463,34.463,34.4254,34.4348,36010.0
2017-10-05 13:00:00,36.6,36.68,36.6,36.66,18554.0,34.4442,34.5195,34.4442,34.5007,18554.0
2017-10-05 13:30:00,36.67,36.67,36.63,36.63,8186.0,34.5101,34.5101,34.4724,34.4724,8186.0
2017-10-05 14:00:00,36.63,36.64,36.6,36.6,51814.0,34.4724,34.4818,34.4442,34.4442,51814.0
2017-10-05 14:30:00,36.6,36.64,36.59,36.64,11562.0,34.4442,34.4818,34.4348,34.4818,11562.0
2017-10-05 15:00:00,36.65,36.68,36.62,36.63,18844.0,34.4913,34.5195,34.463,34.4724,18844.0
2017-10-05 15:30:00,36.63,36.7,36.62,36.69,104554.0,34.4724,34.5383,34.463,34.5289,104554.0
2017-10-06 09:30:00,36.5,36.65,36.5,36.63,145724.0,34.3501,34.4913,34.3501,34.4724,145724.0
2017-10-06 10:00:00,36.63,36.69,36.63,36.66,30154.0,34.4724,34.5289,34.4724,34.5007,30154.0
2017-10-06 10:30:00,36.66,36.66,36.51,36.57,27394.0,34.5007,34.5007,34.3595,34.416,27394.0
2017-10-06 11:00:00,36.56,36.67,36.56,36.63,19986.0,34.4066,34.5101,34.4066,34.4724,19986.0
2017-10-06 11:30:00,36.62,36.62,36.52,36.56,11350.0,34.463,34.463,34.3689,34.4066,11350.0
2017-10-06 12:00:00,36.52,36.58,36.52,36.57,16036.0,34.3689,34.4254,34.3689,34.416,16036.0
2017-10-06 12:30:00,36.62,36.62,36.57,36.59,7220.0,34.463,34.463,34.416,34.4348,7220.0
2017-10-06 13:00:00,36.56,36.58,36.49,36.57,16656.0,34.4066,34.4254,34.3407,34.416,16656.0
2017-10-06 13:30:00,36.58,36.58,36.55,36.56,20670.0,34.4254,34.4254,34.3971,34.4066,20670.0
2017-10-06 14:00:00,36.55,36.61,36.55,36.61,11672.0,34.3971,34.4536,34.3971,34.4536,11672.0
2017-10-06 14:30:00,36.6,36.67,36.58,36.67,16614.0,34.4442,34.5101,34.4254,34.5101,16614.0
2017-10-06 15:00:00,36.66,36.67,36.63,36.64,4100.0,34.5007,34.5101,34.4724,34.4818,4100.0
2017-10-06 15:30:00,36.63,36.68,36.61,36.67,34496.0,34.4724,34.5195,34.4536,34.5101,34496.0
2017-10-09 09:30:00,36.73,36.85,36.63,36.68,127206.0,34.5665,34.6795,34.4724,34.5195,127206.0
2017-10-09 10:00:00,36.69,36.72,36.68,36.68,17656.0,34.5289,34.5571,34.5195,34.5195,17656.0
2017-10-09 10:30:00,36.7,36.73,36.62,36.72,16154.0,34.5383,34.5665,34.463,34.5571,16154.0
2017-10-09 11:00:00,36.73,36.77,36.71,36.74,24822.0,34.5665,34.6042,34.5477,34.576,24822.0
2017-10-09 11:30:00,36.75,36.77,36.74,36.76,9248.0,34.5854,34.6042,34.576,34.5948,9248.0
2017-10-09 12:00:00,36.76,36.76,36.68,36.68,16368.0,34.5948,34.5948,34.5195,34.5195,16368.0
2017-10-09 12:30:00,36.69,36.69,36.64,36.67,3788.0,34.5289,34.5289,34.4818,34.5101,3788.0
2017-10-09 13:00:00,36.67,36.7,36.67,36.69,4472.0,34.5101,34.5383,34.5101,34.5289,4472.0
2017-10-09 13:30:00,36.69,36.69,36.69,36.69,400.0,34.5289,34.5289,34.5289,34.5289,400.0
2017-10-09 14:00:00,36.7,36.7,36.65,36.65,22802.0,34.5383,34.5383,34.4913,34.4913,22802.0
2017-10-09 14:30:00,36.65,36.65,36.6,36.63,20802.0,34.4913,34.4913,34.4442,34.4724,20802.0
2017-10-09 15:00:00,36.59,36.6,36.54,36.58,16576.0,34.4348,34.4442,34.3877,34.4254,16576.0
2017-10-09 15:30:00,36.61,36.65,36.54,36.63,24468.0,34.4536,34.4913,34.3877,34.4724,24468.0
2017-10-10 09:30:00,37.0,37.07,36.85,37.02,97122.0,34.8206,34.8865,34.6795,34.8395,97122.0
2017-10-10 10:00:00,37.03,37.04,36.7,36.82,43336.0,34.8489,34.8583,34.5383,34.6512,43336.0
2017-10-10 10:30:00,36.83,36.84,36.74,36.78,25354.0,34.6607,34.6701,34.576,34.6136,25354.0
2017-10-10 11:00:00,36.82,36.86,36.79,36.79,22478.0,34.6512,34.6889,34.623,34.623,22478.0
2017-10-10 11:30:00,36.81,36.81,36.77,36.79,10830.0,34.6418,34.6418,34.6042,34.623,10830.0
2017-10-10 12:00:00,36.81,36.83,36.74,36.79,18328.0,34.6418,34.6607,34.576,34.623,18328.0
2017-10-10 12:30:00,36.8,36.88,36.8,36.87,9694.0,34.6324,34.7077,34.6324,34.6983,9694.0
2017-10-10 13:00:00,36.88,36.92,36.85,36.88,15000.0,34.7077,34.7454,34.6795,34.7077,15000.0
2017-10-10 13:30:00,36.88,36.92,36.85,36.9,13930.0,34.7077,34.7454,34.6795,34.7265,13930.0
2017-10-10 14:00:00,36.9,36.9,36.85,36.85,1000.0,34.7265,34.7265,34.6795,34.6795,1000.0
2017-10-10 14:30:00,36.86,36.87,36.85,36.85,3200.0,34.6889,34.6983,34.6795,34.6795,3200.0
2017-10-10 15:00:00,36.85,36.91,36.85,36.9,3790.0,34.6795,34.7359,34.6795,34.7265,3790.0
2017-10-10 15:30:00,36.93,36.99,36.85,36.99,57774.0,34.7548,34.8112,34.6795,34.8112,57774.0
2017-10-11 09:30:00,37.0,37.05,36.95,36.98,61356.0,34.8206,34.8677,34.7736,34.8018,61356.0
2017-10-11 10:00:00,36.99,37.04,36.98,37.02,59648.0,34.8112,34.8583,34.8018,34.8395,59648.0
2017-10-11 10:30:00,37.02,37.04,37.0,37.0,26490.0,34.8395,34.8583,34.8206,34.8206,26490.0
2017-10-11 11:00:00,37.01,37.05,37.01,37.02,21860.0,34.8301,34.8677,34.8301,34.8395,21860.0
2017-10-11 11:30:00,37.02,37.04,36.99,37.01,30404.0,34.8395,34.8583,34.8112,34.8301,30404.0
2017-10-11 12:00:00,37.02,37.09,37.01,37.09,44806.0,34.8395,34.9053,34.8301,34.9053,44806.0
2017-10-11 12:30:00,37.08,37.08,37.05,37.05,17630.0,34.8959,34.8959,34.8677,34.8677,17630.0
2017-10-11 13:00:00,37.05,37.08,37.05,37.06,10534.0,34.8677,34.8959,34.8677,34.8771,10534.0
2017-10-11 13:30:00,37.01,37.04,37.01,37.04,746.0,34.8301,34.8583,34.8301,34.8583,746.0
2017-10-11 14:00:00,37.07,37.1,37.04,37.05,8390.0,34.8865,34.9148,34.8583,34.8677,8390.0
2017-10-11 14:30:00,37.04,37.1,37.02,37.09,33432.0,34.8583,34.9148,34.8395,34.9053,33432.0
2017-10-11 15:00:00,37.08,37.15,37.07,37.12,55092.0,34.8959,34.9618,34.8865,34.9336,55092.0
2017-10-11 15:30:00,37.13,37.18,37.12,37.17,124960.0,34.943,34.99,34.9336,34.9806,124960.0
2017-10-12 09:30:00,37.03,37.1,36.98,37.03,113408.0,34.8489,34.9148,34.8018,34.8489,113408.0
2017-10-12 10:00:00,37.01,37.12,37.01,37.09,47210.0,34.8301,34.9336,34.8301,34.9053,47210.0
2017-10-12 10:30:00,37.12,37.15,37.07,37.1,21306.0,34.9336,34.9618,34.8865,34.9148,21306.0
2017-10-12 11:00:00,37.1,37.16,37.1,37.12,3360.0,34.9148,34.9712,34.9148,34.9336,3360.0
2017-10-12 11:30:00,37.15,37.22,37.13,37.21,46356.0,34.9618,35.0277,34.943,35.0183,46356.0
2017-10-12 12:00:00,37.22,37.22,37.17,37.17,44802.0,35.0277,35.0277,34.9806,34.9806,44802.0
2017-10-12 12:30:00,37.17,37.17,37.13,37.13,13126.0,34.9806,34.9806,34.943,34.943,13126.0
2017-10-12 13:00:00,37.15,37.18,37.15,37.16,11886.0,34.9618,34.99,34.9618,34.9712,11886.0
2017-10-12 13:30:00,37.16,37.18,37.1,37.1,15038.0,34.9712,34.99,34.9148,34.9148,15038.0
2017-10-12 14:00:00,37.09,37.12,37.07,37.12,26560.0,34.9053,34.9336,34.8865,34.9336,26560.0
2017-10-12 14:30:00,37.1,37.1,36.97,37.01,49472.0,34.9148,34.9148,34.7924,34.8301,49472.0
2017-10-12 15:00:00,37.02,37.06,37.02,37.02,8900.0,34.8395,34.8771,34.8395,34.8395,8900.0
2017-10-12 15:30:00,37.02,37.02,36.92,36.99,64364.0,34.8395,34.8395,34.7454,34.8112,64364.0
2017-10-13 09:30:00,37.25,37.25,37.14,37.17,53178.0,35.0559,35.0559,34.9524,34.9806,53178.0
2017-10-13 10:00:00,37.17,37.3,37.17,37.26,47008.0,34.9806,35.103,34.9806,35.0653,47008.0
2017-10-13 10:30:00,37.3,37.31,37.09,37.18,22414.0,35.103,35.1124,34.9053,34.99,22414.0
2017-10-13 11:00:00,37.19,37.22,37.16,37.2,28226.0,34.9994,35.0277,34.9712,35.0089,28226.0
2017-10-13 11:30:00,37.13,37.21,37.1,37.2,7776.0,34.943,35.0183,34.9148,35.0089,7776.0
2017-10-13 12:00:00,37.2,37.21,37.18,37.21,7700.0,35.0089,35.0183,34.99,35.0183,7700.0
2017-10-13 12:30:00,37.19,37.23,37.19,37.21,4222.0,34.9994,35.0371,34.9994,35.0183,4222.0
2017-10-13 13:00:00,37.2,37.26,37.2,37.25,12426.0,35.0089,35.0653,35.0089,35.0559,12426.0
2017-10-13 13:30:00,37.26,37.26,37.23,37.23,7430.0,35.0653,35.0653,35.0371,35.0371,7430.0
2017-10-13 14:00:00,37.22,37.24,37.18,37.19,12300.0,35.0277,35.0465,34.99,34.9994,12300.0
2017-10-13 14:30:00,37.2,37.21,37.16,37.21,9700.0,35.0089,35.0183,34.9712,35.0183,9700.0
2017-10-13 15:00:00,37.22,37.24,37.2,37.23,14808.0,35.0277,35.0465,35.0089,35.0371,14808.0
2017-10-13 15:30:00,37.2,37.21,37.13,37.19,84430.0,35.0089,35.0183,34.943,34.9994,84430.0
2017-10-16 09:30:00,37.41,37.51,37.32,37.45,180926.0,35.2065,35.3006,35.1218,35.2441,180926.0
2017-10-16 10:00:00,37.48,37.48,37.23,37.31,117438.0,35.2724,35.2724,35.0371,35.1124,117438.0
2017-10-16 10:30:00,37.29,37.32,37.25,37.28,68600.0,35.0936,35.1218,35.0559,35.0841,68600.0
2017-10-16 11:00:00,37.31,37.37,37.31,37.37,36166.0,35.1124,35.1688,35.1124,35.1688,36166.0
2017-10-16 11:30:00,37.35,37.38,37.33,37.33,10688.0,35.15,35.1783,35.1312,35.1312,10688.0
2017-10-16 12:00:00,37.33,37.34,37.27,37.32,35588.0,35.1312,35.1406,35.0747,35.1218,35588.0
2017-10-16 12:30:00,37.32,37.37,37.32,37.36,13586.0,35.1218,35.1688,35.1218,35.1594,13586.0
2017-10-16 13:00:00,37.37,37.44,37.35,37.44,18086.0,35.1688,35.2347,35.15,35.2347,18086.0
2017-10-16 13:30:00,37.45,37.47,37.38,37.39,38216.0,35.2441,35.263,35.1783,35.1877,38216.0
2017-10-16 14:00:00,37.41,37.47,37.39,37.47,7338.0,35.2065,35.263,35.1877,35.263,7338.0
2017-10-16 14:30:00,37.46,37.48,37.43,37.47,21328.0,35.2535,35.2724,35.2253,35.263,21328.0
2017-10-16 15:00:00,37.46,37.51,37.46,37.49,31260.0,35.2535,35.3006,35.2535,35.2818,31260.0
2017-10-16 15:30:00,37.47,37.58,37.47,37.55,77322.0,35.263,35.3665,35.263,35.3382,77322.0
2017-10-17 09:30:00,37.73,37.73,37.57,37.62,90390.0,35.5076,35.5076,35.3571,35.4041,90390.0
2017-10-17 10:00:00,37.6,37.69,37.6,37.68,98810.0,35.3853,35.47,35.3853,35.4606,98810.0
2017-10-17 10:30:00,37.7,37.7,37.6,37.65,28394.0,35.4794,35.4794,35.3853,35.4324,28394.0
2017-10-17 11:00:00,37.73,37.78,37.73,37.74,50164.0,35.5076,35.5547,35.5076,35.5171,50164.0
2017-10-17 11:30:00,37.73,37.73,37.61,37.65,26830.0,35.5076,35.5076,35.3947,35.4324,26830.0
2017-10-17 12:00:00,37.66,37.69,37.64,37.66,14118.0,35.4418,35.47,35.4229,35.4418,14118.0
2017-10-17 12:30:00,37.65,37.66,37.63,37.66,25404.0,35.4324,35.4418,35.4135,35.4418,25404.0
2017-10-17 13:00:00,37.66,37.68,37.65,37.65,14676.0,35.4418,35.4606,35.4324,35.4324,14676.0
2017-10-17 13:30:00,37.63,37.65,37.59,37.64,44388.0,35.4135,35.4324,35.3759,35.4229,44388.0
2017-10-17 14:00:00,37.65,37.68,37.63,37.66,41668.0,35.4324,35.4606,35.4135,35.4418,41668.0
2017-10-17 14:30:00,37.66,37.7,37.66,37.68,10810.0,35.4418,35.4794,35.4418,35.4606,10810.0
2017-10-17 15:00:00,37.7,37.72,37.69,37.71,37022.0,35.4794,35.4982,35.47,35.4888,37022.0
2017-10-17 15:30:00,37.71,37.77,37.71,37.76,44660.0,35.4888,35.5453,35.4888,35.5359,44660.0
2017-10-18 09:30:00,38.4,38.4,38.26,38.32,189652.0,36.1382,36.1382,36.0064,36.0629,189652.0
2017-10-18 10:00:00,38.34,38.35,38.24,38.28,76754.0,36.0817,36.0911,35.9876,36.0252,76754.0
2017-10-18 10:30:00,38.28,38.45,38.28,38.42,92506.0,36.0252,36.1852,36.0252,36.157,92506.0
2017-10-18 11:00:00,38.42,38.44,38.35,38.38,48666.0,36.157,36.1758,36.0911,36.1194,48666.0
2017-10-18 11:30:00,38.43,38.45,38.41,38.42,40522.0,36.1664,36.1852,36.1476,36.157,40522.0
2017-10-18 12:00:00,38.45,38.49,38.45,38.49,33420.0,36.1852,36.2229,36.1852,36.2229,33420.0
2017-10-18 12:30:00,38.48,38.49,38.46,38.46,27076.0,36.2135,36.2229,36.1946,36.1946,27076.0
2017-10-18 13:00:00,38.47,38.54,38.47,38.51,12746.0,36.2041,36.2699,36.2041,36.2417,12746.0
2017-10-18 13:30:00,38.51,38.56,38.51,38.55,42244.0,36.2417,36.2888,36.2417,36.2793,42244.0
2017-10-18 14:00:00,38.56,38.58,38.54,38.56,17008.0,36.2888,36.3076,36.2699,36.2888,17008.0
2017-10-18 14:30:00,38.55,38.55,38.51,38.52,27796.0,36.2793,36.2793,36.2417,36.2511,27796.0
2017-10-18 15:00:00,38.52,38.62,38.52,38.61,59208.0,36.2511,36.3452,36.2511,36.3358,59208.0
2017-10-18 15:30:00,38.6,38.61,38.49,38.51,115996.0,36.3264,36.3358,36.2229,36.2417,115996.0
2017-10-19 09:30:00,38.12,38.4,38.05,38.11,305872.0,35.8747,36.1382,35.8088,35.8653,305872.0
2017-10-19 10:00:00,38.13,38.21,38.02,38.19,146836.0,35.8841,35.9594,35.7806,35.9405,146836.0
2017-10-19 10:30:00,38.2,38.3,38.12,38.3,84524.0,35.95,36.0441,35.8747,36.0441,84524.0
2017-10-19 11:00:00,38.29,38.34,38.27,38.27,38258.0,36.0347,36.0817,36.0158,36.0158,38258.0
2017-10-19 11:30:00,38.27,38.33,38.26,38.31,29572.0,36.0158,36.0723,36.0064,36.0535,29572.0
2017-10-19 12:00:00,38.27,38.44,38.27,38.44,26864.0,36.0158,36.1758,36.0158,36.1758,26864.0
2017-10-19 12:30:00,38.43,38.43,38.35,38.36,23124.0,36.1664,36.1664,36.0911,36.1005,23124.0
2017-10-19 13:00:00,38.41,38.43,38.38,38.42,26450.0,36.1476,36.1664,36.1194,36.157,26450.0
2017-10-19 13:30:00,38.41,38.46,38.4,38.43,22464.0,36.1476,36.1946,36.1382,36.1664,22464.0
2017-10-19 14:00:00,38.44,38.48,38.44,38.46,41854.0,36.1758,36.2135,36.1758,36.1946,41854.0
2017-10-19 14:30:00,38.45,38.52,38.45,38.49,24180.0,36.1852,36.2511,36.1852,36.2229,24180.0
2017-10-19 15:00:00,38.49,38.56,38.49,38.53,32346.0,36.2229,36.2888,36.2229,36.2605,32346.0
2017-10-19 15:30:00,38.53,38.59,38.48,38.59,65286.0,36.2605,36.317,36.2135,36.317,65286.0
2017-10-20 09:30:00,39.13,39.13,38.8,38.93,351796.0,36.8252,36.8252,36.5146,36.637,351796.0
2017-10-20 10:00:00,38.92,38.97,38.89,38.94,73982.0,36.6275,36.6746,36.5993,36.6464,73982.0
2017-10-20 10:30:00,38.95,38.99,38.89,38.93,48836.0,36.6558,36.6934,36.5993,36.637,48836.0
2017-10-20 11:00:00,38.95,39.07,38.94,39.04,56304.0,36.6558,36.7687,36.6464,36.7405,56304.0
2017-10-20 11:30:00,39.04,39.19,39.04,39.19,102142.0,36.7405,36.8816,36.7405,36.8816,102142.0
2017-10-20 12:00:00,39.2,39.21,39.13,39.21,103168.0,36.8911,36.9005,36.8252,36.9005,103168.0
2017-10-20 12:30:00,39.21,39.22,39.16,39.21,44228.0,36.9005,36.9099,36.8534,36.9005,44228.0
2017-10-20 13:00:00,39.22,39.27,39.21,39.27,46946.0,36.9099,36.9569,36.9005,36.9569,46946.0
2017-10-20 13:30:00,39.27,39.35,39.27,39.28,35906.0,36.9569,37.0322,36.9569,36.9663,35906.0
2017-10-20 14:00:00,39.29,39.37,39.29,39.34,44256.0,36.9758,37.051,36.9758,37.0228,44256.0
2017-10-20 14:30:00,39.34,39.34,39.24,39.25,49990.0,37.0228,37.0228,36.9287,36.9381,49990.0
2017-10-20 15:00:00,39.25,39.29,39.23,39.25,53850.0,36.9381,36.9758,36.9193,36.9381,53850.0
2017-10-20 15:30:00,39.27,39.4,39.27,39.4,167460.0,36.9569,37.0793,36.9569,37.0793,167460.0
2017-10-23 09:30:00,39.63,39.64,39.43,39.58,267260.0,37.2957,37.3051,37.1075,37.2487,267260.0
2017-10-23 10:00:00,39.57,39.61,39.5,39.58,172096.0,37.2393,37.2769,37.1734,37.2487,172096.0
2017-10-23 10:30:00,39.6,39.6,39.49,39.5,76648.0,37.2675,37.2675,37.164,37.1734,76648.0
2017-10-23 11:00:00,39.49,39.62,39.49,39.61,111532.0,37.164,37.2863,37.164,37.2769,111532.0
2017-10-23 11:30:00,39.6,39.6,39.49,39.54,118954.0,37.2675,37.2675,37.164,37.211,118954.0
2017-10-23 12:00:00,39.53,39.53,39.43,39.49,28514.0,37.2016,37.2016,37.1075,37.164,28514.0
2017-10-23 12:30:00,39.5,39.52,39.47,39.5,12058.0,37.1734,37.1922,37.1452,37.1734,12058.0
2017-10-23 13:00:00,39.51,39.52,39.43,39.48,40368.0,37.1828,37.1922,37.1075,37.1546,40368.0
2017-10-23 13:30:00,39.47,39.48,39.38,39.44,66254.0,37.1452,37.1546,37.0605,37.1169,66254.0
2017-10-23 14:00:00,39.44,39.44,39.35,39.39,56078.0,37.1169,37.1169,37.0322,37.0699,56078.0
2017-10-23 14:30:00,39.38,39.42,39.33,39.41,14376.0,37.0605,37.0981,37.0134,37.0887,14376.0
2017-10-23 15:00:00,39.4,39.4,39.26,39.28,51728.0,37.0793,37.0793,36.9475,36.9663,51728.0
2017-10-23 15:30:00,39.29,39.34,39.14,39.17,121298.0,36.9758,37.0228,36.8346,36.8628,121298.0
2017-10-24 09:30:00,39.95,40.09,39.82,39.89,220370.0,37.5969,37.7286,37.4745,37.5404,220370.0
2017-10-24 10:00:00,39.86,40.03,39.86,40.02,141294.0,37.5122,37.6722,37.5122,37.6628,141294.0
2017-10-24 10:30:00,40.03,40.1,39.97,40.05,73516.0,37.6722,37.738,37.6157,37.691,73516.0
2017-10-24 11:00:00,40.05,40.1,40.01,40.09,41284.0,37.691,37.738,37.6533,37.7286,41284.0
2017-10-24 11:30:00,40.1,40.15,40.05,40.12,56596.0,37.738,37.7851,37.691,37.7569,56596.0
2017-10-24 12:00:00,40.12,40.14,40.07,40.1,30582.0,37.7569,37.7757,37.7098,37.738,30582.0
2017-10-24 12:30:00,40.1,40.2,40.08,40.16,30430.0,37.738,37.8322,37.7192,37.7945,30430.0
2017-10-24 13:00:00,40.16,40.17,40.12,40.14,54892.0,37.7945,37.8039,37.7569,37.7757,54892.0
2017-10-24 13:30:00,40.13,40.16,40.09,40.12,23606.0,37.7663,37.7945,37.7286,37.7569,23606.0
2017-10-24 14:00:00,40.12,40.16,40.09,40.13,52510.0,37.7569,37.7945,37.7286,37.7663,52510.0
2017-10-24 14:30:00,40.13,40.15,40.0,40.0,55992.0,37.7663,37.7851,37.6439,37.6439,55992.0
2017-10-24 15:00:00,40.02,40.07,39.91,39.99,42524.0,37.6628,37.7098,37.5592,37.6345,42524.0
2017-10-24 15:30:00,39.98,40.04,39.93,39.97,145978.0,37.6251,37.6816,37.5781,37.6157,145978.0
2017-10-25 09:30:00,40.02,40.05,39.86,39.87,181262.0,37.6628,37.691,37.5122,37.5216,181262.0
2017-10-25 10:00:00,39.87,39.95,39.65,39.71,125566.0,37.5216,37.5969,37.3146,37.371,125566.0
2017-10-25 10:30:00,39.71,39.74,39.53,39.54,70876.0,37.371,37.3993,37.2016,37.211,70876.0
2017-10-25 11:00:00,39.55,39.56,39.33,39.45,128276.0,37.2204,37.2299,37.0134,37.1263,128276.0
2017-10-25 11:30:00,39.45,39.54,39.29,39.29,56704.0,37.1263,37.211,36.9758,36.9758,56704.0
2017-10-25 12:00:00,39.34,39.34,39.03,39.05,125374.0,37.0228,37.0228,36.7311,36.7499,125374.0
2017-10-25 12:30:00,39.01,39.18,38.99,39.13,153316.0,36.7122,36.8722,36.6934,36.8252,153316.0
2017-10-25 13:00:00,39.13,39.18,39.05,39.1,50856.0,36.8252,36.8722,36.7499,36.7969,50856.0
2017-10-25 13:30:00,39.09,39.37,39.09,39.34,107932.0,36.7875,37.051,36.7875,37.0228,107932.0
2017-10-25 14:00:00,39.35,39.49,39.34,39.45,74180.0,37.0322,37.164,37.0228,37.1263,74180.0
2017-10-25 14:30:00,39.46,39.46,39.29,39.35,92768.0,37.1357,37.1357,36.9758,37.0322,92768.0
2017-10-25 15:00:00,39.37,39.5,39.33,39.48,129090.0,37.051,37.1734,37.0134,37.1546,129090.0
2017-10-25 15:30:00,39.48,39.49,39.22,39.41,165526.0,37.1546,37.164,36.9099,37.0887,165526.0
2017-10-26 09:30:00,39.76,40.03,39.76,39.99,215716.0,37.4181,37.6722,37.4181,37.6345,215716.0
2017-10-26 10:00:00,39.97,39.98,39.82,39.89,126442.0,37.6157,37.6251,37.4745,37.5404,126442.0
2017-10-26 10:30:00,39.88,40.0,39.83,39.95,101470.0,37.531,37.6439,37.4839,37.5969,101470.0
2017-10-26 11:00:00,39.96,40.0,39.7,39.85,116246.0,37.6063,37.6439,37.3616,37.5028,116246.0
2017-10-26 11:30:00,39.83,39.87,39.74,39.79,42470.0,37.4839,37.5216,37.3993,37.4463,42470.0
2017-10-26 12:00:00,39.8,39.92,39.78,39.92,47492.0,37.4557,37.5686,37.4369,37.5686,47492.0
2017-10-26 12:30:00,39.91,39.91,39.74,39.8,45156.0,37.5592,37.5592,37.3993,37.4557,45156.0
2017-10-26 13:00:00,39.79,39.89,39.79,39.88,55216.0,37.4463,37.5404,37.4463,37.531,55216.0
2017-10-26 13:30:00,39.88,39.92,39.83,39.85,35862.0,37.531,37.5686,37.4839,37.5028,35862.0
2017-10-26 14:00:00,39.87,39.89,39.84,39.88,39176.0,37.5216,37.5404,37.4934,37.531,39176.0
2017-10-26 14:30:00,39.87,39.89,39.82,39.83,50052.0,37.5216,37.5404,37.4745,37.4839,50052.0
2017-10-26 15:00:00,39.83,39.85,39.76,39.85,49568.0,37.4839,37.5028,37.4181,37.5028,49568.0
2017-10-26 15:30:00,39.85,39.88,39.76,39.77,130446.0,37.5028,37.531,37.4181,37.4275,130446.0
2017-10-27 09:30:00,39.85,39.85,39.49,39.66,411126.0,37.5028,37.5028,37.164,37.324,411126.0
2017-10-27 10:00:00,39.67,39.9,39.66,39.74,144546.0,37.3334,37.5498,37.324,37.3993,144546.0
2017-10-27 10:30:00,39.77,39.79,39.73,39.75,32470.0,37.4275,37.4463,37.3898,37.4087,32470.0
2017-10-27 11:00:00,39.76,39.9,39.76,39.87,42246.0,37.4181,37.5498,37.4181,37.5216,42246.0
2017-10-27 11:30:00,39.88,39.95,39.85,39.88,96754.0,37.531,37.5969,37.5028,37.531,96754.0
2017-10-27 12:00:00,39.89,39.99,39.89,39.91,49932.0,37.5404,37.6345,37.5404,37.5592,49932.0
2017-10-27 12:30:00,39.91,39.93,39.85,39.88,54864.0,37.5592,37.5781,37.5028,37.531,54864.0
2017-10-27 13:00:00,39.9,39.92,39.82,39.85,21940.0,37.5498,37.5686,37.4745,37.5028,21940.0
2017-10-27 13:30:00,39.85,39.93,39.85,39.91,39310.0,37.5028,37.5781,37.5028,37.5592,39310.0
2017-10-27 14:00:00,39.91,39.98,39.89,39.93,42320.0,37.5592,37.6251,37.5404,37.5781,42320.0
2017-10-27 14:30:00,39.95,39.95,39.88,39.9,25280.0,37.5969,37.5969,37.531,37.5498,25280.0
2017-10-27 15:00:00,39.9,39.95,39.9,39.93,70742.0,37.5498,37.5969,37.5498,37.5781,70742.0
2017-10-27 15:30:00,39.92,39.92,39.74,39.9,141918.0,37.5686,37.5686,37.3993,37.5498,141918.0
2017-10-30 09:30:00,39.49,39.75,39.45,39.68,237326.0,37.164,37.4087,37.1263,37.3428,237326.0
2017-10-30 10:00:00,39.69,39.8,39.69,39.77,74788.0,37.3522,37.4557,37.3522,37.4275,74788.0
2017-10-30 10:30:00,39.77,39.87,39.77,39.81,56966.0,37.4275,37.5216,37.4275,37.4651,56966.0
2017-10-30 11:00:00,39.8,39.83,39.69,39.69,66336.0,37.4557,37.4839,37.3522,37.3522,66336.0
2017-10-30 11:30:00,39.68,39.71,39.46,39.49,68402.0,37.3428,37.371,37.1357,37.164,68402.0
2017-10-30 12:00:00,39.51,39.51,39.35,39.47,93400.0,37.1828,37.1828,37.0322,37.1452,93400.0
2017-10-30 12:30:00,39.49,39.56,39.48,39.53,50880.0,37.164,37.2299,37.1546,37.2016,50880.0
2017-10-30 13:00:00,39.51,39.58,39.51,39.56,21766.0,37.1828,37.2487,37.1828,37.2299,21766.0
2017-10-30 13:30:00,39.57,39.59,39.48,39.48,106270.0,37.2393,37.2581,37.1546,37.1546,106270.0
2017-10-30 14:00:00,39.5,39.55,39.46,39.51,43834.0,37.1734,37.2204,37.1357,37.1828,43834.0
2017-10-30 14:30:00,39.5,39.54,39.5,39.51,64530.0,37.1734,37.211,37.1734,37.1828,64530.0
2017-10-30 15:00:00,39.49,39.51,39.39,39.45,109114.0,37.164,37.1828,37.0699,37.1263,109114.0
2017-10-30 15:30:00,39.43,39.58,39.43,39.46,127558.0,37.1075,37.2487,37.1075,37.1357,127558.0
2017-10-31 09:30:00,39.6,39.6,39.4,39.45,128906.0,37.2675,37.2675,37.0793,37.1263,128906.0
2017-10-31 10:00:00,39.43,39.51,39.41,39.49,22466.0,37.1075,37.1828,37.0887,37.164,22466.0
2017-10-31 10:30:00,39.49,39.55,39.49,39.54,23808.0,37.164,37.2204,37.164,37.211,23808.0
2017-10-31 11:00:00,39.54,39.65,39.54,39.61,83806.0,37.211,37.3146,37.211,37.2769,83806.0
2017-10-31 11:30:00,39.6,39.6,39.52,39.58,18180.0,37.2675,37.2675,37.1922,37.2487,18180.0
2017-10-31 12:00:00,39.6,39.65,39.57,39.58,15216.0,37.2675,37.3146,37.2393,37.2487,15216.0
2017-10-31 12:30:00,39.58,39.6,39.57,39.57,33002.0,37.2487,37.2675,37.2393,37.2393,33002.0
2017-10-31 13:00:00,39.55,39.6,39.54,39.54,21666.0,37.2204,37.2675,37.211,37.211,21666.0
2017-10-31 13:30:00,39.56,39.59,39.52,39.59,7668.0,37.2299,37.2581,37.1922,37.2581,7668.0
2017-10-31 14:00:00,39.58,39.64,39.58,39.63,19548.0,37.2487,37.3051,37.2487,37.2957,19548.0
2017-10-31 14:30:00,39.63,39.65,39.6,39.65,78882.0,37.2957,37.3146,37.2675,37.3146,78882.0
2017-10-31 15:00:00,39.7,39.75,39.7,39.71,30732.0,37.3616,37.4087,37.3616,37.371,30732.0
2017-10-31 15:30:00,39.7,39.7,39.55,39.59,153478.0,37.3616,37.3616,37.2204,37.2581,153478.0
2017-11-01 09:30:00,40.25,40.3,40.06,40.27,218374.0,37.8792,37.9263,37.7004,37.898,218374.0
2017-11-01 10:00:00,40.26,40.29,40.18,40.19,87068.0,37.8886,37.9169,37.8133,37.8227,87068.0
2017-11-01 10:30:00,40.16,40.21,40.1,40.12,62408.0,37.7945,37.8416,37.738,37.7569,62408.0
2017-11-01 11:00:00,40.1,40.1,39.99,39.99,132148.0,37.738,37.738,37.6345,37.6345,132148.0
2017-11-01 11:30:00,39.99,40.02,39.8,39.83,119066.0,37.6345,37.6628,37.4557,37.4839,119066.0
2017-11-01 12:00:00,39.82,39.92,39.8,39.85,25816.0,37.4745,37.5686,37.4557,37.5028,25816.0
2017-11-01 12:30:00,39.87,39.88,39.82,39.84,20696.0,37.5216,37.531,37.4745,37.4934,20696.0
2017-11-01 13:00:00,39.8,39.8,39.65,39.77,69568.0,37.4557,37.4557,37.3146,37.4275,69568.0
2017-11-01 13:30:00,39.77,39.8,39.68,39.68,16092.0,37.4275,37.4557,37.3428,37.3428,16092.0
2017-11-01 14:00:00,39.78,39.88,39.75,39.8,73402.0,37.4369,37.531,37.4087,37.4557,73402.0
2017-11-01 14:30:00,39.81,39.96,39.81,39.95,49520.0,37.4651,37.6063,37.4651,37.5969,49520.0
2017-11-01 15:00:00,39.93,39.98,39.91,39.93,28512.0,37.5781,37.6251,37.5592,37.5781,28512.0
2017-11-01 15:30:00,39.95,39.96,39.84,39.88,106052.0,37.5969,37.6063,37.4934,37.531,106052.0
2017-11-02 09:30:00,40.02,40.02,39.83,39.92,96934.0,37.6628,37.6628,37.4839,37.5686,96934.0
2017-11-02 10:00:00,39.87,39.88,39.44,39.66,171158.0,37.5216,37.531,37.1169,37.324,171158.0
2017-11-02 10:30:00,39.66,39.9,39.64,39.81,98488.0,37.324,37.5498,37.3051,37.4651,98488.0
2017-11-02 11:00:00,39.84,39.96,39.8,39.81,41718.0,37.4934,37.6063,37.4557,37.4651,41718.0
2017-11-02 11:30:00,39.79,39.9,39.77,39.85,11996.0,37.4463,37.5498,37.4275,37.5028,11996.0
2017-11-02 12:00:00,39.85,40.07,39.85,40.05,48090.0,37.5028,37.7098,37.5028,37.691,48090.0
2017-11-02 12:30:00,40.05,40.09,40.02,40.08,41100.0,37.691,37.7286,37.6628,37.7192,41100.0
2017-11-02 13:00:00,40.07,40.08,39.99,40.02,31334.0,37.7098,37.7192,37.6345,37.6628,31334.0
2017-11-02 13:30:00,40.01,40.03,39.98,40.02,8018.0,37.6533,37.6722,37.6251,37.6628,8018.0
2017-11-02 14:00:00,40.0,40.05,40.0,40.04,2000.0,37.6439,37.691,37.6439,37.6816,2000.0
2017-11-02 14:30:00,40.06,40.06,40.0,40.01,28790.0,37.7004,37.7004,37.6439,37.6533,28790.0
2017-11-02 15:00:00,40.03,40.18,40.02,40.18,81174.0,37.6722,37.8133,37.6628,37.8133,81174.0
2017-11-02 15:30:00,40.2,40.38,40.19,40.27,215634.0,37.8322,38.0016,37.8227,37.898,215634.0
2017-11-03 09:30:00,40.48,40.48,40.11,40.16,168180.0,38.0957,38.0957,37.7475,37.7945,168180.0
2017-11-03 10:00:00,40.18,40.29,40.14,40.21,52324.0,37.8133,37.9169,37.7757,37.8416,52324.0
2017-11-03 10:30:00,40.24,40.24,40.2,40.24,21924.0,37.8698,37.8698,37.8322,37.8698,21924.0
2017-11-03 11:00:00,40.27,40.36,40.23,40.36,50774.0,37.898,37.9827,37.8604,37.9827,50774.0
2017-11-03 11:30:00,40.38,40.38,40.3,40.37,28424.0,38.0016,38.0016,37.9263,37.9921,28424.0
2017-11-03 12:00:00,40.36,40.46,40.35,40.43,50038.0,37.9827,38.0768,37.9733,38.0486,50038.0
2017-11-03 12:30:00,40.44,40.48,40.43,40.43,71576.0,38.058,38.0957,38.0486,38.0486,71576.0
2017-11-03 13:00:00,40.41,40.47,40.4,40.41,55810.0,38.0298,38.0863,38.0204,38.0298,55810.0
2017-11-03 13:30:00,40.4,40.49,40.4,40.45,30870.0,38.0204,38.1051,38.0204,38.0674,30870.0
2017-11-03 14:00:00,40.46,40.46,40.4,40.46,28418.0,38.0768,38.0768,38.0204,38.0768,28418.0
2017-11-03 14:30:00,40.44,40.44,40.32,40.37,49066.0,38.058,38.058,37.9451,37.9921,49066.0
2017-11-03 15:00:00,40.35,40.38,40.3,40.33,32874.0,37.9733,38.0016,37.9263,37.9545,32874.0
2017-11-03 15:30:00,40.34,40.38,40.29,40.38,138586.0,37.9639,38.0016,37.9169,38.0016,138586.0
2017-11-06 09:30:00,40.41,40.49,40.34,40.49,151660.0,38.0298,38.1051,37.9639,38.1051,151660.0
2017-11-06 10:00:00,40.49,40.55,40.42,40.49,70256.0,38.1051,38.1615,38.0392,38.1051,70256.0
2017-11-06 10:30:00,40.52,40.54,40.41,40.43,57882.0,38.1333,38.1521,38.0298,38.0486,57882.0
2017-11-06 11:00:00,40.42,40.47,40.35,40.46,49662.0,38.0392,38.0863,37.9733,38.0768,49662.0
2017-11-06 11:30:00,40.47,40.5,40.43,40.43,26262.0,38.0863,38.1145,38.0486,38.0486,26262.0
2017-11-06 12:00:00,40.44,40.44,40.4,40.42,21608.0,38.058,38.058,38.0204,38.0392,21608.0
2017-11-06 12:30:00,40.45,40.52,40.45,40.52,21836.0,38.0674,38.1333,38.0674,38.1333,21836.0
2017-11-06 13:00:00,40.52,40.52,40.47,40.48,76624.0,38.1333,38.1333,38.0863,38.0957,76624.0
2017-11-06 13:30:00,40.5,40.53,40.49,40.49,21410.0,38.1145,38.1427,38.1051,38.1051,21410.0
2017-11-06 14:00:00,40.5,40.54,40.49,40.52,13042.0,38.1145,38.1521,38.1051,38.1333,13042.0
2017-11-06 14:30:00,40.49,40.58,40.48,40.57,16300.0,38.1051,38.1898,38.0957,38.1804,16300.0
2017-11-06 15:00:00,40.57,40.58,40.54,40.54,52874.0,38.1804,38.1898,38.1521,38.1521,52874.0
2017-11-06 15:30:00,40.55,40.58,40.44,40.45,89974.0,38.1615,38.1898,38.058,38.0674,89974.0
2017-11-07 09:30:00,40.55,40.71,40.52,40.67,143744.0,38.1615,38.3121,38.1333,38.2745,143744.0
2017-11-07 10:00:00,40.7,40.72,40.51,40.55,112942.0,38.3027,38.3215,38.1239,38.1615,112942.0
2017-11-07 10:30:00,40.56,40.57,40.3,40.38,217052.0,38.171,38.1804,37.9263,38.0016,217052.0
2017-11-07 11:00:00,40.37,40.5,40.37,40.42,99862.0,37.9921,38.1145,37.9921,38.0392,99862.0
2017-11-07 11:30:00,40.42,40.44,40.13,40.13,89234.0,38.0392,38.058,37.7663,37.7663,89234.0
2017-11-07 12:00:00,40.13,40.22,40.12,40.22,54348.0,37.7663,37.851,37.7569,37.851,54348.0
2017-11-07 12:30:00,40.22,40.27,40.21,40.24,28376.0,37.851,37.898,37.8416,37.8698,28376.0
2017-11-07 13:00:00,40.24,40.33,40.24,40.33,62630.0,37.8698,37.9545,37.8698,37.9545,62630.0
2017-11-07 13:30:00,40.34,40.4,40.34,40.36,27620.0,37.9639,38.0204,37.9639,37.9827,27620.0
2017-11-07 14:00:00,40.37,40.41,40.34,40.35,21990.0,37.9921,38.0298,37.9639,37.9733,21990.0
2017-11-07 14:30:00,40.35,40.39,40.3,40.31,18956.0,37.9733,38.011,37.9263,37.9357,18956.0
2017-11-07 15:00:00,40.28,40.33,40.22,40.23,24194.0,37.9074,37.9545,37.851,37.8604,24194.0
2017-11-07 15:30:00,40.27,40.48,40.24,40.48,43706.0,37.898,38.0957,37.8698,38.0957,43706.0
2017-11-08 09:30:00,40.4,40.48,40.24,40.27,160108.0,38.0204,38.0957,37.8698,37.898,160108.0
2017-11-08 10:00:00,40.28,40.36,40.28,40.32,46546.0,37.9074,37.9827,37.9074,37.9451,46546.0
2017-11-08 10:30:00,40.3,40.41,40.27,40.37,76958.0,37.9263,38.0298,37.898,37.9921,76958.0
2017-11-08 11:00:00,40.41,40.44,40.4,40.42,112698.0,38.0298,38.058,38.0204,38.0392,112698.0
2017-11-08 11:30:00,40.41,40.42,40.33,40.42,37272.0,38.0298,38.0392,37.9545,38.0392,37272.0
2017-11-08 12:00:00,40.42,40.48,40.39,40.48,38754.0,38.0392,38.0957,38.011,38.0957,38754.0
2017-11-08 12:30:00,40.48,40.52,40.45,40.52,37210.0,38.0957,38.1333,38.0674,38.1333,37210.0
2017-11-08 13:00:00,40.54,40.58,40.53,40.57,67364.0,38.1521,38.1898,38.1427,38.1804,67364.0
2017-11-08 13:30:00,40.57,40.59,40.53,40.54,15700.0,38.1804,38.1992,38.1427,38.1521,15700.0
2017-11-08 14:00:00,40.52,40.56,40.5,40.52,45966.0,38.1333,38.171,38.1145,38.1333,45966.0
2017-11-08 14:30:00,40.52,40.52,40.44,40.49,36880.0,38.1333,38.1333,38.058,38.1051,36880.0
2017-11-08 15:00:00,40.48,40.52,40.46,40.49,47712.0,38.0957,38.1333,38.0768,38.1051,47712.0
2017-11-08 15:30:00,40.49,40.54,40.42,40.52,59076.0,38.1051,38.1521,38.0392,38.1333,59076.0
2017-11-09 09:30:00,40.1,40.21,39.84,40.02,210444.0,37.738,37.8416,37.4934,37.6628,210444.0
2017-11-09 10:00:00,40.02,40.38,40.02,40.24,122864.0,37.6628,38.0016,37.6628,37.8698,122864.0
2017-11-09 10:30:00,40.22,40.24,40.04,40.17,47556.0,37.851,37.8698,37.6816,37.8039,47556.0
2017-11-09 11:00:00,40.19,40.23,39.85,39.94,116720.0,37.8227,37.8604,37.5028,37.5875,116720.0
2017-11-09 11:30:00,39.95,39.98,39.6,39.72,193132.0,37.5969,37.6251,37.2675,37.3804,193132.0
2017-11-09 12:00:00,39.74,39.74,39.38,39.44,200130.0,37.3993,37.3993,37.0605,37.1169,200130.0
2017-11-09 12:30:00,39.38,39.62,39.31,39.59,109790.0,37.0605,37.2863,36.9946,37.2581,109790.0
2017-11-09 13:00:00,39.59,39.77,39.49,39.72,63458.0,37.2581,37.4275,37.164,37.3804,63458.0
2017-11-09 13:30:00,39.77,39.88,39.77,39.81,56310.0,37.4275,37.531,37.4275,37.4651,56310.0
2017-11-09 14:00:00,39.87,40.02,39.87,39.96,64370.0,37.5216,37.6628,37.5216,37.6063,64370.0
2017-11-09 14:30:00,39.96,40.01,39.85,39.95,16282.0,37.6063,37.6533,37.5028,37.5969,16282.0
2017-11-09 15:00:00,39.97,40.06,39.92,40.02,36548.0,37.6157,37.7004,37.5686,37.6628,36548.0
2017-11-09 15:30:00,40.1,40.17,40.06,40.09,121406.0,37.738,37.8039,37.7004,37.7286,121406.0
2017-11-10 09:30:00,39.98,40.07,39.84,39.88,136348.0,37.6251,37.7098,37.4934,37.531,136348.0
2017-11-10 10:00:00,39.9,40.02,39.77,39.96,115150.0,37.5498,37.6628,37.4275,37.6063,115150.0
2017-11-10 10:30:00,39.97,39.99,39.83,39.92,74700.0,37.6157,37.6345,37.4839,37.5686,74700.0
2017-11-10 11:00:00,39.89,39.94,39.81,39.83,148038.0,37.5404,37.5875,37.4651,37.4839,148038.0
2017-11-10 11:30:00,39.85,39.94,39.84,39.92,24870.0,37.5028,37.5875,37.4934,37.5686,24870.0
2017-11-10 12:00:00,39.92,39.94,39.87,39.88,28072.0,37.5686,37.5875,37.5216,37.531,28072.0
2017-11-10 12:30:00,39.88,39.9,39.83,39.84,9616.0,37.531,37.5498,37.4839,37.4934,9616.0
2017-11-10 13:00:00,39.83,39.91,39.79,39.91,34184.0,37.4839,37.5592,37.4463,37.5592,34184.0
2017-11-10 13:30:00,39.91,39.91,39.82,39.83,29878.0,37.5592,37.5592,37.4745,37.4839,29878.0
2017-11-10 14:00:00,39.86,39.99,39.85,39.97,117760.0,37.5122,37.6345,37.5028,37.6157,117760.0
2017-11-10 14:30:00,39.97,40.0,39.95,39.99,30852.0,37.6157,37.6439,37.5969,37.6345,30852.0
2017-11-10 15:00:00,39.99,39.99,39.95,39.99,10678.0,37.6345,37.6345,37.5969,37.6345,10678.0
2017-11-10 15:30:00,39.98,40.01,39.93,39.93,57130.0,37.6251,37.6533,37.5781,37.5781,57130.0
2017-11-13 09:30:00,39.52,39.91,39.49,39.9,181528.0,37.1922,37.5592,37.164,37.5498,181528.0
2017-11-13 10:00:00,39.91,40.09,39.91,40.05,80476.0,37.5592,37.7286,37.5592,37.691,80476.0
2017-11-13 10:30:00,40.07,40.07,39.89,39.94,34710.0,37.7098,37.7098,37.5404,37.5875,34710.0
2017-11-13 11:00:00,39.94,40.04,39.93,40.02,33216.0,37.5875,37.6816,37.5781,37.6628,33216.0
2017-11-13 11:30:00,39.98,40.02,39.97,40.01,29240.0,37.6251,37.6628,37.6157,37.6533,29240.0
2017-11-13 12:00:00,40.02,40.08,40.02,40.03,15446.0,37.6628,37.7192,37.6628,37.6722,15446.0
2017-11-13 12:30:00,40.03,40.04,40.0,40.04,5498.0,37.6722,37.6816,37.6439,37.6816,5498.0
2017-11-13 13:00:00,40.05,40.05,39.98,40.02,3666.0,37.691,37.691,37.6251,37.6628,3666.0
2017-11-13 13:30:00,40.02,40.07,40.02,40.07,5760.0,37.6628,37.7098,37.6628,37.7098,5760.0
2017-11-13 14:00:00,40.06,40.1,40.05,40.1,29036.0,37.7004,37.738,37.691,37.738,29036.0
2017-11-13 14:30:00,40.08,40.09,40.06,40.06,4990.0,37.7192,37.7286,37.7004,37.7004,4990.0
2017-11-13 15:00:00,40.08,40.13,40.08,40.1,44678.0,37.7192,37.7663,37.7192,37.738,44678.0
2017-11-13 15:30:00,40.1,40.1,39.98,40.03,58718.0,37.738,37.738,37.6251,37.6722,58718.0
2017-11-14 09:30:00,39.77,39.77,39.54,39.54,204416.0,37.4275,37.4275,37.211,37.211,204416.0
2017-11-14 10:00:00,39.54,39.54,39.18,39.38,218062.0,37.211,37.211,36.8722,37.0605,218062.0
2017-11-14 10:30:00,39.37,39.83,39.28,39.76,84062.0,37.051,37.4839,36.9663,37.4181,84062.0
2017-11-14 11:00:00,39.76,39.8,39.68,39.73,126152.0,37.4181,37.4557,37.3428,37.3898,126152.0
2017-11-14 11:30:00,39.74,39.77,39.66,39.77,48232.0,37.3993,37.4275,37.324,37.4275,48232.0
2017-11-14 12:00:00,39.77,39.84,39.74,39.8,40058.0,37.4275,37.4934,37.3993,37.4557,40058.0
2017-11-14 12:30:00,39.79,39.85,39.65,39.7,32350.0,37.4463,37.5028,37.3146,37.3616,32350.0
2017-11-14 13:00:00,39.69,39.74,39.62,39.74,11550.0,37.3522,37.3993,37.2863,37.3993,11550.0
2017-11-14 13:30:00,39.73,39.79,39.71,39.77,3112.0,37.3898,37.4463,37.371,37.4275,3112.0
2017-11-14 14:00:00,39.76,39.82,39.74,39.81,50810.0,37.4181,37.4745,37.3993,37.4651,50810.0
2017-11-14 14:30:00,39.82,39.85,39.78,39.83,23966.0,37.4745,37.5028,37.4369,37.4839,23966.0
2017-11-14 15:00:00,39.84,39.88,39.8,39.8,14520.0,37.4934,37.531,37.4557,37.4557,14520.0
2017-11-14 15:30:00,39.82,39.88,39.74,39.85,83934.0,37.4745,37.531,37.3993,37.5028,83934.0
2017-11-15 09:30:00,39.28,39.38,39.04,39.09,244160.0,36.9663,37.0605,36.7405,36.7875,244160.0
2017-11-15 10:00:00,39.08,39.28,39.05,39.23,152046.0,36.7781,36.9663,36.7499,36.9193,152046.0
2017-11-15 10:30:00,39.22,39.43,39.17,39.42,87790.0,36.9099,37.1075,36.8628,37.0981,87790.0
2017-11-15 11:00:00,39.42,39.55,39.38,39.48,38200.0,37.0981,37.2204,37.0605,37.1546,38200.0
2017-11-15 11:30:00,39.49,39.51,39.45,39.48,13784.0,37.164,37.1828,37.1263,37.1546,13784.0
2017-11-15 12:00:00,39.45,39.45,39.31,39.39,17984.0,37.1263,37.1263,36.9946,37.0699,17984.0
2017-11-15 12:30:00,39.41,39.45,39.38,39.44,16702.0,37.0887,37.1263,37.0605,37.1169,16702.0
2017-11-15 13:00:00,39.42,39.43,39.29,39.29,17126.0,37.0981,37.1075,36.9758,36.9758,17126.0
2017-11-15 13:30:00,39.31,39.35,39.21,39.23,30844.0,36.9946,37.0322,36.9005,36.9193,30844.0
2017-11-15 14:00:00,39.27,39.28,39.18,39.23,49052.0,36.9569,36.9663,36.8722,36.9193,49052.0
2017-11-15 14:30:00,39.24,39.3,39.24,39.29,14182.0,36.9287,36.9852,36.9287,36.9758,14182.0
2017-11-15 15:00:00,39.27,39.4,39.23,39.25,69498.0,36.9569,37.0793,36.9193,36.9381,69498.0
2017-11-15 15:30:00,39.23,39.35,39.17,39.19,94586.0,36.9193,37.0322,36.8628,36.8816,94586.0
2017-11-16 09:30:00,39.79,40.0,39.79,39.89,190812.0,37.4463,37.6439,37.4463,37.5404,190812.0
2017-11-16 10:00:00,39.91,40.06,39.91,40.02,52676.0,37.5592,37.7004,37.5592,37.6628,52676.0
2017-11-16 10:30:00,40.04,40.15,40.03,40.07,37434.0,37.6816,37.7851,37.6722,37.7098,37434.0
2017-11-16 11:00:00,40.1,40.19,40.1,40.12,25632.0,37.738,37.8227,37.738,37.7569,25632.0
2017-11-16 11:30:00,40.13,40.23,40.13,40.2,44506.0,37.7663,37.8604,37.7663,37.8322,44506.0
2017-11-16 12:00:00,40.22,40.23,40.18,40.22,15344.0,37.851,37.8604,37.8133,37.851,15344.0
2017-11-16 12:30:00,40.24,40.25,40.2,40.2,17260.0,37.8698,37.8792,37.8322,37.8322,17260.0
2017-11-16 13:00:00,40.21,40.3,40.2,40.2,42520.0,37.8416,37.9263,37.8322,37.8322,42520.0
2017-11-16 13:30:00,40.22,40.24,40.2,40.23,13270.0,37.851,37.8698,37.8322,37.8604,13270.0
2017-11-16 14:00:00,40.27,40.34,40.27,40.29,39994.0,37.898,37.9639,37.898,37.9169,39994.0
2017-11-16 14:30:00,40.3,40.33,40.21,40.24,25636.0,37.9263,37.9545,37.8416,37.8698,25636.0
2017-11-16 15:00:00,40.23,40.24,40.2,40.24,13860.0,37.8604,37.8698,37.8322,37.8698,13860.0
2017-11-16 15:30:00,40.25,40.26,40.13,40.18,96058.0,37.8792,37.8886,37.7663,37.8133,96058.0
2017-11-17 09:30:00,39.89,39.89,39.68,39.82,225444.0,37.5404,37.5404,37.3428,37.4745,225444.0
2017-11-17 10:00:00,39.82,39.96,39.79,39.83,29074.0,37.4745,37.6063,37.4463,37.4839,29074.0
2017-11-17 10:30:00,39.81,39.82,39.74,39.82,59054.0,37.4651,37.4745,37.3993,37.4745,59054.0
2017-11-17 11:00:00,39.81,39.81,39.66,39.75,93890.0,37.4651,37.4651,37.324,37.4087,93890.0
2017-11-17 11:30:00,39.74,39.78,39.69,39.73,57566.0,37.3993,37.4369,37.3522,37.3898,57566.0
2017-11-17 12:00:00,39.74,39.76,39.68,39.74,21700.0,37.3993,37.4181,37.3428,37.3993,21700.0
2017-11-17 12:30:00,39.73,39.75,39.68,39.75,39208.0,37.3898,37.4087,37.3428,37.4087,39208.0
2017-11-17 13:00:00,39.73,39.73,39.69,39.71,13708.0,37.3898,37.3898,37.3522,37.371,13708.0
2017-11-17 13:30:00,39.71,39.74,39.7,39.71,38628.0,37.371,37.3993,37.3616,37.371,38628.0
2017-11-17 14:00:00,39.72,39.73,39.68,39.69,11776.0,37.3804,37.3898,37.3428,37.3522,11776.0
2017-11-17 14:30:00,39.7,39.72,39.65,39.72,28160.0,37.3616,37.3804,37.3146,37.3804,28160.0
2017-11-17 15:00:00,39.72,39.74,39.71,39.73,5268.0,37.3804,37.3993,37.371,37.3898,5268.0
2017-11-17 15:30:00,39.74,39.78,39.65,39.65,123744.0,37.3993,37.4369,37.3146,37.3146,123744.0
2017-11-20 09:30:00,39.8,39.95,39.66,39.95,60562.0,37.4557,37.5969,37.324,37.5969,60562.0
2017-11-20 10:00:00,39.96,40.07,39.93,40.04,89090.0,37.6063,37.7098,37.5781,37.6816,89090.0
2017-11-20 10:30:00,40.01,40.1,40.01,40.09,75504.0,37.6533,37.738,37.6533,37.7286,75504.0
2017-11-20 11:00:00,40.09,40.15,40.07,40.09,76818.0,37.7286,37.7851,37.7098,37.7286,76818.0
2017-11-20 11:30:00,40.09,40.14,40.08,40.13,30244.0,37.7286,37.7757,37.7192,37.7663,30244.0
2017-11-20 12:00:00,40.13,40.15,40.06,40.09,16002.0,37.7663,37.7851,37.7004,37.7286,16002.0
2017-11-20 12:30:00,40.1,40.11,40.09,40.1,38320.0,37.738,37.7475,37.7286,37.738,38320.0
2017-11-20 13:00:00,40.1,40.13,40.09,40.13,39778.0,37.738,37.7663,37.7286,37.7663,39778.0
2017-11-20 13:30:00,40.1,40.13,40.1,40.13,7438.0,37.738,37.7663,37.738,37.7663,7438.0
2017-11-20 14:00:00,40.13,40.13,40.09,40.1,5818.0,37.7663,37.7663,37.7286,37.738,5818.0
2017-11-20 14:30:00,40.1,40.13,40.06,40.09,49218.0,37.738,37.7663,37.7004,37.7286,49218.0
2017-11-20 15:00:00,40.09,40.11,39.98,40.0,42796.0,37.7286,37.7475,37.6251,37.6439,42796.0
2017-11-20 15:30:00,40.0,40.04,39.95,40.02,57948.0,37.6439,37.6816,37.5969,37.6628,57948.0
2017-11-21 09:30:00,40.56,40.77,40.52,40.68,224642.0,38.171,38.3686,38.1333,38.2839,224642.0
2017-11-21 10:00:00,40.72,40.81,40.69,40.8,72706.0,38.3215,38.4062,38.2933,38.3968,72706.0
2017-11-21 10:30:00,40.82,40.87,40.8,40.87,38370.0,38.4156,38.4627,38.3968,38.4627,38370.0
2017-11-21 11:00:00,40.88,40.91,40.85,40.87,32776.0,38.4721,38.5003,38.4439,38.4627,32776.0
2017-11-21 11:30:00,40.88,40.96,40.88,40.92,36958.0,38.4721,38.5474,38.4721,38.5097,36958.0
2017-11-21 12:00:00,40.93,40.97,40.91,40.92,21052.0,38.5192,38.5568,38.5003,38.5097,21052.0
2017-11-21 12:30:00,40.9,40.94,40.89,40.93,7322.0,38.4909,38.5286,38.4815,38.5192,7322.0
2017-11-21 13:00:00,40.96,40.96,40.92,40.94,44662.0,38.5474,38.5474,38.5097,38.5286,44662.0
2017-11-21 13:30:00,40.94,40.96,40.92,40.92,25060.0,38.5286,38.5474,38.5097,38.5097,25060.0
2017-11-21 14:00:00,40.92,40.92,40.83,40.88,26422.0,38.5097,38.5097,38.425,38.4721,26422.0
2017-11-21 14:30:00,40.87,40.89,40.87,40.87,11882.0,38.4627,38.4815,38.4627,38.4627,11882.0
2017-11-21 15:00:00,40.87,40.87,40.77,40.81,31184.0,38.4627,38.4627,38.3686,38.4062,31184.0
2017-11-21 15:30:00,40.8,40.85,40.77,40.85,124676.0,38.3968,38.4439,38.3686,38.4439,124676.0
2017-11-22 09:30:00,41.02,41.02,40.76,40.79,177058.0,38.6039,38.6039,38.3592,38.3874,177058.0
2017-11-22 10:00:00,40.8,40.8,40.7,40.74,47502.0,38.3968,38.3968,38.3027,38.3403,47502.0
2017-11-22 10:30:00,40.74,40.78,40.67,40.77,103110.0,38.3403,38.378,38.2745,38.3686,103110.0
2017-11-22 11:00:00,40.77,40.78,40.56,40.6,41448.0,38.3686,38.378,38.171,38.2086,41448.0
2017-11-22 11:30:00,40.6,40.64,40.57,40.58,29742.0,38.2086,38.2462,38.1804,38.1898,29742.0
2017-11-22 12:00:00,40.57,40.58,40.44,40.48,85650.0,38.1804,38.1898,38.058,38.0957,85650.0
2017-11-22 12:30:00,40.46,40.55,40.45,40.55,16770.0,38.0768,38.1615,38.0674,38.1615,16770.0
2017-11-22 13:00:00,40.54,40.54,40.44,40.52,47506.0,38.1521,38.1521,38.058,38.1333,47506.0
2017-11-22 13:30:00,40.53,40.54,40.51,40.54,23066.0,38.1427,38.1521,38.1239,38.1521,23066.0
2017-11-22 14:00:00,40.54,40.61,40.53,40.54,62648.0,38.1521,38.218,38.1427,38.1521,62648.0
2017-11-22 14:30:00,40.56,40.63,40.54,40.57,32752.0,38.171,38.2368,38.1521,38.1804,32752.0
2017-11-22 15:00:00,40.58,40.59,40.54,40.58,60284.0,38.1898,38.1992,38.1521,38.1898,60284.0
2017-11-22 15:30:00,40.59,40.63,40.53,40.53,61684.0,38.1992,38.2368,38.1427,38.1427,61684.0
2017-11-24 09:30:00,40.7,40.77,40.68,40.73,67482.0,38.3027,38.3686,38.2839,38.3309,67482.0
2017-11-24 10:00:00,40.74,40.8,40.69,40.76,29620.0,38.3403,38.3968,38.2933,38.3592,29620.0
2017-11-24 10:30:00,40.76,40.8,40.76,40.8,14428.0,38.3592,38.3968,38.3592,38.3968,14428.0
2017-11-24 11:00:00,40.8,40.88,40.8,40.85,24998.0,38.3968,38.4721,38.3968,38.4439,24998.0
2017-11-24 11:30:00,40.85,40.85,40.77,40.8,20990.0,38.4439,38.4439,38.3686,38.3968,20990.0
2017-11-24 12:00:00,40.8,40.83,40.79,40.8,4912.0,38.3968,38.425,38.3874,38.3968,4912.0
2017-11-24 12:30:00,40.81,40.82,40.67,40.7,41254.0,38.4062,38.4156,38.2745,38.3027,41254.0
2017-11-27 09:30:00,40.75,41.0,40.66,40.97,151720.0,38.3498,38.585,38.2651,38.5568,151720.0
2017-11-27 10:00:00,40.98,41.08,40.92,41.02,135286.0,38.5662,38.6603,38.5097,38.6039,135286.0
2017-11-27 10:30:00,41.06,41.13,41.01,41.09,22082.0,38.6415,38.7074,38.5944,38.6697,22082.0
2017-11-27 11:00:00,41.1,41.1,40.83,40.85,82176.0,38.6791,38.6791,38.425,38.4439,82176.0
2017-11-27 11:30:00,40.85,40.88,40.68,40.88,112076.0,38.4439,38.4721,38.2839,38.4721,112076.0
2017-11-27 12:00:00,40.88,40.9,40.84,40.87,19906.0,38.4721,38.4909,38.4345,38.4627,19906.0
2017-11-27 12:30:00,40.88,40.9,40.83,40.87,15020.0,38.4721,38.4909,38.425,38.4627,15020.0
2017-11-27 13:00:00,40.87,40.91,40.85,40.88,13048.0,38.4627,38.5003,38.4439,38.4721,13048.0
2017-11-27 13:30:00,40.85,40.88,40.84,40.88,4482.0,38.4439,38.4721,38.4345,38.4721,4482.0
2017-11-27 14:00:00,40.87,40.87,40.82,40.83,11852.0,38.4627,38.4627,38.4156,38.425,11852.0
2017-11-27 14:30:00,40.85,40.88,40.85,40.88,41714.0,38.4439,38.4721,38.4439,38.4721,41714.0
2017-11-27 15:00:00,40.88,40.89,40.84,40.88,13790.0,38.4721,38.4815,38.4345,38.4721,13790.0
2017-11-27 15:30:00,40.88,40.92,40.83,40.83,61904.0,38.4721,38.5097,38.425,38.425,61904.0
2017-11-28 09:30:00,41.11,41.3,41.06,41.19,161668.0,38.6886,38.8674,38.6415,38.7638,161668.0
2017-11-28 10:00:00,41.19,41.27,41.17,41.21,42042.0,38.7638,38.8391,38.745,38.7827,42042.0
2017-11-28 10:30:00,41.23,41.27,41.21,41.23,41914.0,38.8015,38.8391,38.7827,38.8015,41914.0
2017-11-28 11:00:00,41.26,41.31,41.24,41.27,13388.0,38.8297,38.8768,38.8109,38.8391,13388.0
2017-11-28 11:30:00,41.28,41.49,41.24,41.49,61946.0,38.8485,39.0462,38.8109,39.0462,61946.0
2017-11-28 12:00:00,41.47,41.63,41.47,41.6,73034.0,39.0274,39.1779,39.0274,39.1497,73034.0
2017-11-28 12:30:00,41.61,41.73,41.59,41.71,20798.0,39.1591,39.272,39.1403,39.2532,20798.0
2017-11-28 13:00:00,41.73,41.8,41.62,41.66,39544.0,39.272,39.3379,39.1685,39.2062,39544.0
2017-11-28 13:30:00,41.66,41.69,41.31,41.34,56882.0,39.2062,39.2344,38.8768,38.905,56882.0
2017-11-28 14:00:00,41.33,41.5,41.17,41.49,99310.0,38.8956,39.0556,38.745,39.0462,99310.0
2017-11-28 14:30:00,41.51,41.88,41.49,41.85,83556.0,39.065,39.4132,39.0462,39.385,83556.0
2017-11-28 15:00:00,41.85,42.22,41.83,42.06,87574.0,39.385,39.7332,39.3661,39.5826,87574.0
2017-11-28 15:30:00,42.13,42.19,42.05,42.17,75146.0,39.6485,39.7049,39.5732,39.6861,75146.0
2017-11-29 09:30:00,42.64,42.86,42.56,42.8,327546.0,40.1284,40.3355,40.0531,40.279,327546.0
2017-11-29 10:00:00,42.81,42.83,42.55,42.63,151818.0,40.2884,40.3072,40.0437,40.119,151818.0
2017-11-29 10:30:00,42.65,42.79,42.6,42.67,76672.0,40.1378,40.2696,40.0908,40.1567,76672.0
2017-11-29 11:00:00,42.67,42.72,42.48,42.6,164784.0,40.1567,40.2037,39.9779,40.0908,164784.0
2017-11-29 11:30:00,42.59,42.6,42.42,42.47,93356.0,40.0814,40.0908,39.9214,39.9684,93356.0
2017-11-29 12:00:00,42.48,42.58,42.4,42.52,77412.0,39.9779,40.072,39.9026,40.0155,77412.0
2017-11-29 12:30:00,42.52,42.63,42.46,42.58,38210.0,40.0155,40.119,39.959,40.072,38210.0
2017-11-29 13:00:00,42.6,42.65,42.55,42.63,26154.0,40.0908,40.1378,40.0437,40.119,26154.0
2017-11-29 13:30:00,42.65,42.65,42.55,42.62,47736.0,40.1378,40.1378,40.0437,40.1096,47736.0
2017-11-29 14:00:00,42.63,42.76,42.63,42.74,52736.0,40.119,40.2414,40.119,40.2225,52736.0
2017-11-29 14:30:00,42.75,42.75,42.63,42.64,39474.0,40.232,40.232,40.119,40.1284,39474.0
2017-11-29 15:00:00,42.65,42.7,42.59,42.68,26956.0,40.1378,40.1849,40.0814,40.1661,26956.0
2017-11-29 15:30:00,42.68,42.8,42.67,42.74,144366.0,40.1661,40.279,40.1567,40.2225,144366.0
2017-11-30 09:30:00,43.45,43.52,43.26,43.48,336820.0,40.8907,40.9566,40.7119,40.919,336820.0
2017-11-30 10:00:00,43.49,43.63,43.43,43.58,124358.0,40.9284,41.0601,40.8719,41.0131,124358.0
2017-11-30 10:30:00,43.58,43.7,43.47,43.7,96236.0,41.0131,41.126,40.9095,41.126,96236.0
2017-11-30 11:00:00,43.7,43.88,43.68,43.79,90330.0,41.126,41.2954,41.1072,41.2107,90330.0
2017-11-30 11:30:00,43.8,43.93,43.79,43.93,100174.0,41.2201,41.3425,41.2107,41.3425,100174.0
2017-11-30 12:00:00,43.93,44.32,43.93,44.3,158422.0,41.3425,41.7095,41.3425,41.6907,158422.0
2017-11-30 12:30:00,44.31,44.88,44.31,44.67,229356.0,41.7001,42.2365,41.7001,42.0389,229356.0
2017-11-30 13:00:00,44.73,44.84,44.6,44.67,217060.0,42.0953,42.1989,41.973,42.0389,217060.0
2017-11-30 13:30:00,44.65,44.67,44.35,44.45,93624.0,42.02,42.0389,41.7377,41.8318,93624.0
2017-11-30 14:00:00,44.52,44.62,44.44,44.62,54368.0,41.8977,41.9918,41.8224,41.9918,54368.0
2017-11-30 14:30:00,44.61,44.61,44.37,44.42,40620.0,41.9824,41.9824,41.7565,41.8036,40620.0
2017-11-30 15:00:00,44.41,44.44,44.24,44.44,97044.0,41.7942,41.8224,41.6342,41.8224,97044.0
2017-11-30 15:30:00,44.44,44.68,44.29,44.52,286974.0,41.8224,42.0483,41.6812,41.8977,286974.0
2017-12-01 09:30:00,44.7,44.83,44.33,44.47,345780.0,42.0671,42.1894,41.7189,41.8506,345780.0
2017-12-01 10:00:00,44.38,44.66,44.24,44.6,120786.0,41.7659,42.0295,41.6342,41.973,120786.0
2017-12-01 10:30:00,44.6,44.87,44.57,44.8,193940.0,41.973,42.2271,41.9448,42.1612,193940.0
2017-12-01 11:00:00,44.8,44.82,43.02,43.05,526786.0,42.1612,42.18,40.4861,40.5143,526786.0
2017-12-01 11:30:00,43.13,43.85,42.65,43.84,415634.0,40.5896,41.2672,40.1378,41.2578,415634.0
2017-12-01 12:00:00,43.84,44.1,43.7,43.89,165284.0,41.2578,41.5024,41.126,41.3048,165284.0
2017-12-01 12:30:00,43.91,44.14,43.83,44.07,120414.0,41.3236,41.5401,41.2483,41.4742,120414.0
2017-12-01 13:00:00,44.03,44.15,43.93,44.1,56070.0,41.4366,41.5495,41.3425,41.5024,56070.0
2017-12-01 13:30:00,44.13,44.27,44.02,44.21,61180.0,41.5307,41.6624,41.4272,41.606,61180.0
2017-12-01 14:00:00,44.15,44.25,44.09,44.21,51730.0,41.5495,41.6436,41.493,41.606,51730.0
2017-12-01 14:30:00,44.19,44.23,44.04,44.11,58692.0,41.5871,41.6248,41.446,41.5118,58692.0
2017-12-01 15:00:00,44.02,44.2,44.0,44.18,48652.0,41.4272,41.5965,41.4083,41.5777,48652.0
2017-12-01 15:30:00,44.15,44.46,44.15,44.37,126342.0,41.5495,41.8412,41.5495,41.7565,126342.0
2017-12-04 09:30:00,45.85,45.85,45.41,45.8,618582.0,43.1494,43.1494,42.7353,43.1023,618582.0
2017-12-04 10:00:00,45.79,46.05,45.79,45.98,366432.0,43.0929,43.3376,43.0929,43.2717,366432.0
2017-12-04 10:30:00,46.01,46.01,45.6,45.7,181942.0,43.2999,43.2999,42.9141,43.0082,181942.0
2017-12-04 11:00:00,45.72,45.73,45.46,45.57,170400.0,43.027,43.0364,42.7823,42.8859,170400.0
2017-12-04 11:30:00,45.6,45.73,45.56,45.59,50862.0,42.9141,43.0364,42.8764,42.9047,50862.0
2017-12-04 12:00:00,45.6,45.65,45.44,45.46,50732.0,42.9141,42.9611,42.7635,42.7823,50732.0
2017-12-04 12:30:00,45.47,45.49,45.32,45.49,69940.0,42.7917,42.8106,42.6506,42.8106,69940.0
2017-12-04 13:00:00,45.49,45.54,45.41,45.46,58138.0,42.8106,42.8576,42.7353,42.7823,58138.0
2017-12-04 13:30:00,45.46,45.51,45.38,45.4,53920.0,42.7823,42.8294,42.707,42.7259,53920.0
2017-12-04 14:00:00,45.39,45.39,45.13,45.16,100304.0,42.7165,42.7165,42.4718,42.5,100304.0
2017-12-04 14:30:00,45.14,45.2,45.04,45.17,103118.0,42.4812,42.5376,42.3871,42.5094,103118.0
2017-12-04 15:00:00,45.15,45.17,45.07,45.08,95994.0,42.4906,42.5094,42.4153,42.4247,95994.0
2017-12-04 15:30:00,45.06,45.1,44.69,44.69,276276.0,42.4059,42.4435,42.0577,42.0577,276276.0
2017-12-05 09:30:00,45.1,45.1,44.44,44.49,329834.0,42.4435,42.4435,41.8224,41.8695,329834.0
2017-12-05 10:00:00,44.46,44.74,44.46,44.63,64856.0,41.8412,42.1047,41.8412,42.0012,64856.0
2017-12-05 10:30:00,44.61,44.8,44.49,44.78,76106.0,41.9824,42.1612,41.8695,42.1424,76106.0
2017-12-05 11:00:00,44.8,44.9,44.76,44.79,80334.0,42.1612,42.2553,42.1236,42.1518,80334.0
2017-12-05 11:30:00,44.83,44.85,44.56,44.57,40614.0,42.1894,42.2083,41.9353,41.9448,40614.0
2017-12-05 12:00:00,44.56,44.56,44.38,44.46,84884.0,41.9353,41.9353,41.7659,41.8412,84884.0
2017-12-05 12:30:00,44.47,44.57,44.41,44.41,21816.0,41.8506,41.9448,41.7942,41.7942,21816.0
2017-12-05 13:00:00,44.43,44.6,44.4,44.55,43916.0,41.813,41.973,41.7848,41.9259,43916.0
2017-12-05 13:30:00,44.55,44.61,44.54,44.57,15120.0,41.9259,41.9824,41.9165,41.9448,15120.0
2017-12-05 14:00:00,44.58,44.6,44.31,44.41,53260.0,41.9542,41.973,41.7001,41.7942,53260.0
2017-12-05 14:30:00,44.34,44.34,44.14,44.22,120038.0,41.7283,41.7283,41.5401,41.6154,120038.0
2017-12-05 15:00:00,44.22,44.24,44.06,44.2,47608.0,41.6154,41.6342,41.4648,41.5965,47608.0
2017-12-05 15:30:00,44.17,44.2,43.94,44.08,205776.0,41.5683,41.5965,41.3519,41.4836,205776.0
2017-12-06 09:30:00,43.85,44.26,43.83,44.04,193654.0,41.2672,41.653,41.2483,41.446,193654.0
2017-12-06 10:00:00,44.06,44.15,43.83,43.93,120436.0,41.4648,41.5495,41.2483,41.3425,120436.0
2017-12-06 10:30:00,43.97,44.24,43.83,44.22,110708.0,41.3801,41.6342,41.2483,41.6154,110708.0
2017-12-06 11:00:00,44.24,44.35,44.14,44.17,28350.0,41.6342,41.7377,41.5401,41.5683,28350.0
2017-12-06 11:30:00,44.18,44.19,44.02,44.08,25666.0,41.5777,41.5871,41.4272,41.4836,25666.0
2017-12-06 12:00:00,44.08,44.08,43.88,43.95,23610.0,41.4836,41.4836,41.2954,41.3613,23610.0
2017-12-06 12:30:00,43.93,44.09,43.93,44.04,25590.0,41.3425,41.493,41.3425,41.446,25590.0
2017-12-06 13:00:00,44.0,44.09,44.0,44.06,35920.0,41.4083,41.493,41.4083,41.4648,35920.0
2017-12-06 13:30:00,44.05,44.18,44.04,44.14,23058.0,41.4554,41.5777,41.446,41.5401,23058.0
2017-12-06 14:00:00,44.13,44.19,44.09,44.1,29370.0,41.5307,41.5871,41.493,41.5024,29370.0
2017-12-06 14:30:00,44.09,44.21,44.08,44.12,31496.0,41.493,41.606,41.4836,41.5213,31496.0
2017-12-06 15:00:00,44.11,44.16,44.02,44.02,20442.0,41.5118,41.5589,41.4272,41.4272,20442.0
2017-12-06 15:30:00,44.04,44.05,43.81,43.87,72180.0,41.446,41.4554,41.2295,41.286,72180.0
2017-12-07 09:30:00,43.67,44.18,43.61,44.18,125486.0,41.0978,41.5777,41.0413,41.5777,125486.0
2017-12-07 10:00:00,44.21,44.21,44.05,44.13,69336.0,41.606,41.606,41.4554,41.5307,69336.0
2017-12-07 10:30:00,44.14,44.19,44.05,44.1,57216.0,41.5401,41.5871,41.4554,41.5024,57216.0
2017-12-07 11:00:00,44.11,44.16,43.95,44.08,27484.0,41.5118,41.5589,41.3613,41.4836,27484.0
2017-12-07 11:30:00,44.16,44.42,44.16,44.41,71990.0,41.5589,41.8036,41.5589,41.7942,71990.0
2017-12-07 12:00:00,44.4,44.47,44.29,44.4,70982.0,41.7848,41.8506,41.6812,41.7848,70982.0
2017-12-07 12:30:00,44.42,44.46,44.38,44.46,16778.0,41.8036,41.8412,41.7659,41.8412,16778.0
2017-12-07 13:00:00,44.49,44.52,44.28,44.38,18612.0,41.8695,41.8977,41.6718,41.7659,18612.0
2017-12-07 13:30:00,44.41,44.44,44.3,44.37,17842.0,41.7942,41.8224,41.6907,41.7565,17842.0
2017-12-07 14:00:00,44.34,44.36,44.23,44.23,21064.0,41.7283,41.7471,41.6248,41.6248,21064.0
2017-12-07 14:30:00,44.22,44.23,43.99,44.15,32606.0,41.6154,41.6248,41.3989,41.5495,32606.0
2017-12-07 15:00:00,44.18,44.29,44.14,44.24,47246.0,41.5777,41.6812,41.5401,41.6342,47246.0
2017-12-07 15:30:00,44.23,44.27,44.09,44.2,50898.0,41.6248,41.6624,41.493,41.5965,50898.0
2017-12-08 09:30:00,44.73,44.73,44.43,44.6,218760.0,42.0953,42.0953,41.813,41.973,218760.0
2017-12-08 10:00:00,44.57,44.59,44.37,44.52,89748.0,41.9448,41.9636,41.7565,41.8977,89748.0
2017-12-08 10:30:00,44.53,44.69,44.51,44.69,68322.0,41.9071,42.0577,41.8883,42.0577,68322.0
2017-12-08 11:00:00,44.71,44.79,44.59,44.62,85694.0,42.0765,42.1518,41.9636,41.9918,85694.0
2017-12-08 11:30:00,44.63,44.78,44.6,44.71,45826.0,42.0012,42.1424,41.973,42.0765,45826.0
2017-12-08 12:00:00,44.73,44.9,44.73,44.87,50416.0,42.0953,42.2553,42.0953,42.2271,50416.0
2017-12-08 12:30:00,44.85,44.88,44.74,44.74,46534.0,42.2083,42.2365,42.1047,42.1047,46534.0
2017-12-08 13:00:00,44.72,44.85,44.7,44.8,22310.0,42.0859,42.2083,42.0671,42.1612,22310.0
2017-12-08 13:30:00,44.8,44.8,44.74,44.78,27750.0,42.1612,42.1612,42.1047,42.1424,27750.0
2017-12-08 14:00:00,44.79,44.82,44.69,44.77,22426.0,42.1518,42.18,42.0577,42.133,22426.0
2017-12-08 14:30:00,44.74,44.77,44.7,44.73,23896.0,42.1047,42.133,42.0671,42.0953,23896.0
2017-12-08 15:00:00,44.76,44.8,44.72,44.76,23430.0,42.1236,42.1612,42.0859,42.1236,23430.0
2017-12-08 15:30:00,44.76,44.93,44.74,44.92,139276.0,42.1236,42.2836,42.1047,42.2741,139276.0
2017-12-11 09:30:00,45.09,45.2,44.85,45.2,196374.0,42.4341,42.5376,42.2083,42.5376,196374.0
2017-12-11 10:00:00,45.22,45.26,44.96,45.02,93858.0,42.5565,42.5941,42.3118,42.3682,93858.0
2017-12-11 10:30:00,45.01,45.13,44.91,44.91,52012.0,42.3588,42.4718,42.2647,42.2647,52012.0
2017-12-11 11:00:00,44.91,45.1,44.91,45.09,37004.0,42.2647,42.4435,42.2647,42.4341,37004.0
2017-12-11 11:30:00,45.05,45.11,45.02,45.02,25560.0,42.3965,42.4529,42.3682,42.3682,25560.0
2017-12-11 12:00:00,45.04,45.13,45.04,45.1,26874.0,42.3871,42.4718,42.3871,42.4435,26874.0
2017-12-11 12:30:00,45.13,45.15,45.09,45.13,25846.0,42.4718,42.4906,42.4341,42.4718,25846.0
2017-12-11 13:00:00,45.13,45.17,45.1,45.1,18612.0,42.4718,42.5094,42.4435,42.4435,18612.0
2017-12-11 13:30:00,45.12,45.19,45.1,45.18,22484.0,42.4624,42.5282,42.4435,42.5188,22484.0
2017-12-11 14:00:00,45.18,45.2,45.15,45.16,16228.0,42.5188,42.5376,42.4906,42.5,16228.0
2017-12-11 14:30:00,45.15,45.15,45.07,45.11,21964.0,42.4906,42.4906,42.4153,42.4529,21964.0
2017-12-11 15:00:00,45.13,45.13,45.04,45.07,30752.0,42.4718,42.4718,42.3871,42.4153,30752.0
2017-12-11 15:30:00,45.06,45.26,45.05,45.23,53352.0,42.4059,42.5941,42.3965,42.5659,53352.0
2017-12-12 09:30:00,45.63,45.89,45.58,45.81,253550.0,42.9423,43.187,42.8953,43.1117,253550.0
2017-12-12 10:00:00,45.81,45.83,45.69,45.77,88176.0,43.1117,43.1305,42.9988,43.0741,88176.0
2017-12-12 10:30:00,45.76,45.89,45.72,45.83,38008.0,43.0647,43.187,43.027,43.1305,38008.0
2017-12-12 11:00:00,45.81,45.95,45.71,45.93,138742.0,43.1117,43.2435,43.0176,43.2246,138742.0
2017-12-12 11:30:00,45.95,46.05,45.94,45.99,73666.0,43.2435,43.3376,43.2341,43.2811,73666.0
2017-12-12 12:00:00,45.99,46.18,45.88,45.91,114252.0,43.2811,43.4599,43.1776,43.2058,114252.0
2017-12-12 12:30:00,45.92,46.1,45.91,46.1,70464.0,43.2152,43.3846,43.2058,43.3846,70464.0
2017-12-12 13:00:00,46.1,46.15,46.04,46.1,79182.0,43.3846,43.4317,43.3282,43.3846,79182.0
2017-12-12 13:30:00,46.1,46.13,46.03,46.08,43320.0,43.3846,43.4129,43.3188,43.3658,43320.0
2017-12-12 14:00:00,46.05,46.15,46.05,46.12,47404.0,43.3376,43.4317,43.3376,43.4035,47404.0
2017-12-12 14:30:00,46.13,46.13,46.02,46.09,47982.0,43.4129,43.4129,43.3093,43.3752,47982.0
2017-12-12 15:00:00,46.09,46.14,46.04,46.12,72978.0,43.3752,43.4223,43.3282,43.4035,72978.0
2017-12-12 15:30:00,46.13,46.15,45.88,45.94,179478.0,43.4129,43.4317,43.1776,43.2341,179478.0
2017-12-13 09:30:00,46.14,46.35,46.06,46.3,183238.0,43.4223,43.6199,43.347,43.5729,183238.0
2017-12-13 10:00:00,46.33,46.43,46.27,46.43,87942.0,43.6011,43.6952,43.5446,43.6952,87942.0
2017-12-13 10:30:00,46.42,46.55,46.4,46.53,107772.0,43.6858,43.8081,43.667,43.7893,107772.0
2017-12-13 11:00:00,46.54,46.7,46.49,46.67,88406.0,43.7987,43.9493,43.7517,43.9211,88406.0
2017-12-13 11:30:00,46.7,46.81,46.65,46.79,123956.0,43.9493,44.0528,43.9022,44.034,123956.0
2017-12-13 12:00:00,46.76,46.77,46.55,46.65,140000.0,44.0058,44.0152,43.8081,43.9022,140000.0
2017-12-13 12:30:00,46.66,46.67,46.49,46.55,97600.0,43.9117,43.9211,43.7517,43.8081,97600.0
2017-12-13 13:00:00,46.53,46.56,46.45,46.49,110618.0,43.7893,43.8175,43.714,43.7517,110618.0
2017-12-13 13:30:00,46.45,46.52,46.35,46.45,110498.0,43.714,43.7799,43.6199,43.714,110498.0
2017-12-13 14:00:00,46.55,46.7,46.48,46.66,75310.0,43.8081,43.9493,43.7423,43.9117,75310.0
2017-12-13 14:30:00,46.67,46.76,46.64,46.72,105388.0,43.9211,44.0058,43.8928,43.9681,105388.0
2017-12-13 15:00:00,46.68,46.69,46.46,46.48,122284.0,43.9305,43.9399,43.7234,43.7423,122284.0
2017-12-13 15:30:00,46.47,46.62,46.38,46.38,125560.0,43.7328,43.874,43.6481,43.6481,125560.0
2017-12-14 09:30:00,46.83,46.83,46.62,46.74,314070.0,44.0716,44.0716,43.874,43.9869,314070.0
2017-12-14 10:00:00,46.74,46.77,46.59,46.61,115094.0,43.9869,44.0152,43.8458,43.8646,115094.0
2017-12-14 10:30:00,46.6,46.64,46.5,46.5,53656.0,43.8552,43.8928,43.7611,43.7611,53656.0
2017-12-14 11:00:00,46.51,46.55,46.34,46.46,216246.0,43.7705,43.8081,43.6105,43.7234,216246.0
2017-12-14 11:30:00,46.48,46.6,46.44,46.58,54498.0,43.7423,43.8552,43.7046,43.8364,54498.0
2017-12-14 12:00:00,46.55,46.57,46.47,46.48,50832.0,43.8081,43.827,43.7328,43.7423,50832.0
2017-12-14 12:30:00,46.46,46.47,46.27,46.31,52904.0,43.7234,43.7328,43.5446,43.5823,52904.0
2017-12-14 13:00:00,46.3,46.34,46.2,46.34,51584.0,43.5729,43.6105,43.4787,43.6105,51584.0
2017-12-14 13:30:00,46.38,46.38,46.19,46.2,52374.0,43.6481,43.6481,43.4693,43.4787,52374.0
2017-12-14 14:00:00,46.21,46.27,45.99,45.99,140028.0,43.4882,43.5446,43.2811,43.2811,140028.0
2017-12-14 14:30:00,45.98,46.19,45.98,46.16,128420.0,43.2717,43.4693,43.2717,43.4411,128420.0
2017-12-14 15:00:00,46.13,46.16,46.0,46.1,54420.0,43.4129,43.4411,43.2905,43.3846,54420.0
2017-12-14 15:30:00,46.13,46.3,45.94,45.97,128876.0,43.4129,43.5729,43.2341,43.2623,128876.0
2017-12-15 09:30:00,46.65,46.7,46.44,46.46,257734.0,43.9022,43.9493,43.7046,43.7234,257734.0
2017-12-15 10:00:00,46.48,46.77,46.46,46.68,111264.0,43.7423,44.0152,43.7234,43.9305,111264.0
2017-12-15 10:30:00,46.69,46.69,46.49,46.52,43216.0,43.9399,43.9399,43.7517,43.7799,43216.0
2017-12-15 11:00:00,46.55,46.79,46.54,46.77,80916.0,43.8081,44.034,43.7987,44.0152,80916.0
2017-12-15 11:30:00,46.78,46.84,46.71,46.77,70788.0,44.0246,44.081,43.9587,44.0152,70788.0
2017-12-15 12:00:00,46.74,46.79,46.7,46.77,34524.0,43.9869,44.034,43.9493,44.0152,34524.0
2017-12-15 12:30:00,46.79,46.81,46.71,46.76,46632.0,44.034,44.0528,43.9587,44.0058,46632.0
2017-12-15 13:00:00,46.76,46.77,46.68,46.7,30400.0,44.0058,44.0152,43.9305,43.9493,30400.0
2017-12-15 13:30:00,46.71,46.78,46.71,46.78,37152.0,43.9587,44.0246,43.9587,44.0246,37152.0
2017-12-15 14:00:00,46.77,46.85,46.75,46.8,30672.0,44.0152,44.0905,43.9963,44.0434,30672.0
2017-12-15 14:30:00,46.8,46.85,46.78,46.78,63888.0,44.0434,44.0905,44.0246,44.0246,63888.0
2017-12-15 15:00:00,46.81,46.93,46.81,46.89,69108.0,44.0528,44.1657,44.0528,44.1281,69108.0
2017-12-15 15:30:00,46.88,46.88,46.52,46.69,250646.0,44.1187,44.1187,43.7799,43.9399,250646.0
2017-12-18 09:30:00,47.73,47.99,47.49,47.85,495672.0,44.9186,45.1633,44.6928,45.0316,495672.0
2017-12-18 10:00:00,47.85,47.89,47.74,47.75,122710.0,45.0316,45.0692,44.928,44.9374,122710.0
2017-12-18 10:30:00,47.77,47.77,47.6,47.72,71924.0,44.9563,44.9563,44.7963,44.9092,71924.0
2017-12-18 11:00:00,47.65,47.72,47.63,47.68,46138.0,44.8433,44.9092,44.8245,44.8716,46138.0
2017-12-18 11:30:00,47.65,47.82,47.65,47.77,74614.0,44.8433,45.0033,44.8433,44.9563,74614.0
2017-12-18 12:00:00,47.78,47.81,47.74,47.74,52396.0,44.9657,44.9939,44.928,44.928,52396.0
2017-12-18 12:30:00,47.73,47.76,47.65,47.67,46966.0,44.9186,44.9469,44.8433,44.8622,46966.0
2017-12-18 13:00:00,47.68,47.68,47.45,47.56,163220.0,44.8716,44.8716,44.6551,44.7586,163220.0
2017-12-18 13:30:00,47.56,47.56,47.43,47.48,70524.0,44.7586,44.7586,44.6363,44.6834,70524.0
2017-12-18 14:00:00,47.48,47.51,47.41,47.49,56460.0,44.6834,44.7116,44.6175,44.6928,56460.0
2017-12-18 14:30:00,47.49,47.57,47.48,47.57,95500.0,44.6928,44.7681,44.6834,44.7681,95500.0
2017-12-18 15:00:00,47.57,47.63,47.56,47.56,77950.0,44.7681,44.8245,44.7586,44.7586,77950.0
2017-12-18 15:30:00,47.56,47.6,47.48,47.56,230752.0,44.7586,44.7963,44.6834,44.7586,230752.0
2017-12-19 09:30:00,47.85,47.85,47.11,47.35,349494.0,45.0316,45.0316,44.3351,44.561,349494.0
2017-12-19 10:00:00,47.33,47.45,47.22,47.36,111062.0,44.5422,44.6551,44.4387,44.5704,111062.0
2017-12-19 10:30:00,47.42,47.43,47.06,47.2,84318.0,44.6269,44.6363,44.2881,44.4198,84318.0
2017-12-19 11:00:00,47.2,47.32,47.1,47.29,54160.0,44.4198,44.5328,44.3257,44.5045,54160.0
2017-12-19 11:30:00,47.27,47.35,47.22,47.22,62428.0,44.4857,44.561,44.4387,44.4387,62428.0
2017-12-19 12:00:00,47.22,47.3,47.18,47.27,48106.0,44.4387,44.514,44.401,44.4857,48106.0
2017-12-19 12:30:00,47.27,47.36,47.21,47.36,27348.0,44.4857,44.5704,44.4293,44.5704,27348.0
2017-12-19 13:00:00,47.4,47.51,47.38,47.42,51288.0,44.6081,44.7116,44.5892,44.6269,51288.0
2017-12-19 13:30:00,47.41,47.47,47.39,47.41,61630.0,44.6175,44.6739,44.5987,44.6175,61630.0
2017-12-19 14:00:00,47.4,47.52,47.33,47.49,58184.0,44.6081,44.721,44.5422,44.6928,58184.0
2017-12-19 14:30:00,47.49,47.49,47.32,47.39,85236.0,44.6928,44.6928,44.5328,44.5987,85236.0
2017-12-19 15:00:00,47.38,47.49,47.25,47.41,77662.0,44.5892,44.6928,44.4669,44.6175,77662.0
2017-12-19 15:30:00,47.45,47.49,47.25,47.29,117290.0,44.6551,44.6928,44.4669,44.5045,117290.0
2017-12-20 09:30:00,47.86,47.87,47.22,47.49,206438.0,45.041,45.0504,44.4387,44.6928,206438.0
2017-12-20 10:00:00,47.51,47.6,47.35,47.44,92108.0,44.7116,44.7963,44.561,44.6457,92108.0
2017-12-20 10:30:00,47.44,47.44,47.09,47.26,100642.0,44.6457,44.6457,44.3163,44.4763,100642.0
2017-12-20 11:00:00,47.3,47.42,47.21,47.34,56784.0,44.514,44.6269,44.4293,44.5516,56784.0
2017-12-20 11:30:00,47.4,47.45,47.28,47.28,82340.0,44.6081,44.6551,44.4951,44.4951,82340.0
2017-12-20 12:00:00,47.29,47.39,47.25,47.34,31892.0,44.5045,44.5987,44.4669,44.5516,31892.0
2017-12-20 12:30:00,47.32,47.33,47.2,47.31,36888.0,44.5328,44.5422,44.4198,44.5234,36888.0
2017-12-20 13:00:00,47.31,47.42,47.3,47.38,40048.0,44.5234,44.6269,44.514,44.5892,40048.0
2017-12-20 13:30:00,47.38,47.4,47.35,47.35,24014.0,44.5892,44.6081,44.561,44.561,24014.0
2017-12-20 14:00:00,47.34,47.35,47.16,47.2,17114.0,44.5516,44.561,44.3822,44.4198,17114.0
2017-12-20 14:30:00,47.18,47.2,46.95,47.07,69066.0,44.401,44.4198,44.1846,44.2975,69066.0
2017-12-20 15:00:00,47.07,47.21,47.07,47.2,56372.0,44.2975,44.4293,44.2975,44.4198,56372.0
2017-12-20 15:30:00,47.18,47.24,47.1,47.14,92278.0,44.401,44.4575,44.3257,44.3634,92278.0
2017-12-21 09:30:00,47.44,47.57,47.31,47.5,159948.0,44.6457,44.7681,44.5234,44.7022,159948.0
2017-12-21 10:00:00,47.56,47.66,47.5,47.63,84530.0,44.7586,44.8527,44.7022,44.8245,84530.0
2017-12-21 10:30:00,47.6,47.79,47.59,47.67,87266.0,44.7963,44.9751,44.7869,44.8622,87266.0
2017-12-21 11:00:00,47.68,47.74,47.64,47.74,56096.0,44.8716,44.928,44.8339,44.928,56096.0
2017-12-21 11:30:00,47.75,47.78,47.7,47.7,31724.0,44.9374,44.9657,44.8904,44.8904,31724.0
2017-12-21 12:00:00,47.7,47.7,47.63,47.66,35626.0,44.8904,44.8904,44.8245,44.8527,35626.0
2017-12-21 12:30:00,47.66,47.74,47.63,47.74,73702.0,44.8527,44.928,44.8245,44.928,73702.0
2017-12-21 13:00:00,47.74,47.79,47.72,47.77,32454.0,44.928,44.9751,44.9092,44.9563,32454.0
2017-12-21 13:30:00,47.72,47.74,47.68,47.68,29806.0,44.9092,44.928,44.8716,44.8716,29806.0
2017-12-21 14:00:00,47.68,47.68,47.6,47.61,50362.0,44.8716,44.8716,44.7963,44.8057,50362.0
2017-12-21 14:30:00,47.62,47.65,47.54,47.65,26546.0,44.8151,44.8433,44.7398,44.8433,26546.0
2017-12-21 15:00:00,47.63,47.64,47.52,47.62,70048.0,44.8245,44.8339,44.721,44.8151,70048.0
2017-12-21 15:30:00,47.63,47.64,47.37,47.42,124846.0,44.8245,44.8339,44.5798,44.6269,124846.0
2017-12-22 09:30:00,47.35,47.38,47.21,47.32,158698.0,44.561,44.5892,44.4293,44.5328,158698.0
2017-12-22 10:00:00,47.36,47.4,47.22,47.32,56662.0,44.5704,44.6081,44.4387,44.5328,56662.0
2017-12-22 10:30:00,47.3,47.34,47.22,47.22,52228.0,44.514,44.5516,44.4387,44.4387,52228.0
2017-12-22 11:00:00,47.23,47.26,47.12,47.18,48282.0,44.4481,44.4763,44.3446,44.401,48282.0
2017-12-22 11:30:00,47.15,47.21,47.04,47.13,56702.0,44.3728,44.4293,44.2693,44.354,56702.0
2017-12-22 12:00:00,47.13,47.21,47.13,47.19,52628.0,44.354,44.4293,44.354,44.4104,52628.0
2017-12-22 12:30:00,47.18,47.18,47.05,47.08,24138.0,44.401,44.401,44.2787,44.3069,24138.0
2017-12-22 13:00:00,47.1,47.13,47.07,47.1,23800.0,44.3257,44.354,44.2975,44.3257,23800.0
2017-12-22 13:30:00,47.1,47.17,47.1,47.16,33194.0,44.3257,44.3916,44.3257,44.3822,33194.0
2017-12-22 14:00:00,47.15,47.16,47.09,47.14,25532.0,44.3728,44.3822,44.3163,44.3634,25532.0
2017-12-22 14:30:00,47.17,47.25,47.13,47.22,42636.0,44.3916,44.4669,44.354,44.4387,42636.0
2017-12-22 15:00:00,47.23,47.24,47.18,47.22,38502.0,44.4481,44.4575,44.401,44.4387,38502.0
2017-12-22 15:30:00,47.22,47.3,47.18,47.26,136860.0,44.4387,44.514,44.401,44.4763,136860.0
2017-12-26 09:30:00,46.86,47.32,46.86,47.19,99020.0,44.1429,44.5762,44.1429,44.4537,99020.0
2017-12-26 10:00:00,47.21,47.3,47.18,47.26,20388.0,44.4726,44.5574,44.4443,44.5197,20388.0
2017-12-26 10:30:00,47.26,47.3,47.15,47.18,33276.0,44.5197,44.5574,44.4161,44.4443,33276.0
2017-12-26 11:00:00,47.13,47.21,47.12,47.18,21160.0,44.3972,44.4726,44.3878,44.4443,21160.0
2017-12-26 11:30:00,47.17,47.17,47.07,47.12,31750.0,44.4349,44.4349,44.3407,44.3878,31750.0
2017-12-26 12:00:00,47.1,47.11,47.03,47.07,24228.0,44.369,44.3784,44.303,44.3407,24228.0
2017-12-26 12:30:00,47.07,47.09,46.99,47.03,21102.0,44.3407,44.3595,44.2653,44.303,21102.0
2017-12-26 13:00:00,47.0,47.03,46.98,47.03,11906.0,44.2748,44.303,44.2559,44.303,11906.0
2017-12-26 13:30:00,47.03,47.09,46.99,47.03,18220.0,44.303,44.3595,44.2653,44.303,18220.0
2017-12-26 14:00:00,47.04,47.05,46.98,47.02,12160.0,44.3124,44.3219,44.2559,44.2936,12160.0
2017-12-26 14:30:00,47.06,47.1,47.05,47.09,15626.0,44.3313,44.369,44.3219,44.3595,15626.0
2017-12-26 15:00:00,47.09,47.11,47.05,47.05,12344.0,44.3595,44.3784,44.3219,44.3219,12344.0
2017-12-26 15:30:00,47.05,47.16,47.01,47.14,72768.0,44.3219,44.4255,44.2842,44.4066,72768.0
2017-12-27 09:30:00,47.09,47.3,47.05,47.09,66034.0,44.3595,44.5574,44.3219,44.3595,66034.0
2017-12-27 10:00:00,47.09,47.27,47.09,47.26,34232.0,44.3595,44.5291,44.3595,44.5197,34232.0
2017-12-27 10:30:00,47.27,47.36,47.26,47.36,52208.0,44.5291,44.6139,44.5197,44.6139,52208.0
2017-12-27 11:00:00,47.36,47.4,47.31,47.33,43982.0,44.6139,44.6516,44.5668,44.5856,43982.0
2017-12-27 11:30:00,47.34,47.34,47.25,47.28,17260.0,44.595,44.595,44.5103,44.5385,17260.0
2017-12-27 12:00:00,47.26,47.31,47.24,47.24,15106.0,44.5197,44.5668,44.5008,44.5008,15106.0
2017-12-27 12:30:00,47.24,47.3,47.24,47.29,13056.0,44.5008,44.5574,44.5008,44.5479,13056.0
2017-12-27 13:00:00,47.26,47.3,47.22,47.24,31592.0,44.5197,44.5574,44.482,44.5008,31592.0
2017-12-27 13:30:00,47.22,47.27,47.21,47.27,4502.0,44.482,44.5291,44.4726,44.5291,4502.0
2017-12-27 14:00:00,47.27,47.27,47.21,47.23,3574.0,44.5291,44.5291,44.4726,44.4914,3574.0
2017-12-27 14:30:00,47.24,47.24,47.18,47.2,6688.0,44.5008,44.5008,44.4443,44.4632,6688.0
2017-12-27 15:00:00,47.24,47.24,47.18,47.18,7196.0,44.5008,44.5008,44.4443,44.4443,7196.0
2017-12-27 15:30:00,47.21,47.29,47.14,47.27,38160.0,44.4726,44.5479,44.4066,44.5291,38160.0
2017-12-28 09:30:00,47.55,47.63,47.45,47.5,140248.0,44.7929,44.8682,44.6987,44.7458,140248.0
2017-12-28 10:00:00,47.51,47.55,47.48,47.49,34404.0,44.7552,44.7929,44.7269,44.7363,34404.0
2017-12-28 10:30:00,47.49,47.61,47.45,47.56,48322.0,44.7363,44.8494,44.6987,44.8023,48322.0
2017-12-28 11:00:00,47.55,47.55,47.48,47.48,17026.0,44.7929,44.7929,44.7269,44.7269,17026.0
2017-12-28 11:30:00,47.5,47.57,47.5,47.5,16618.0,44.7458,44.8117,44.7458,44.7458,16618.0
2017-12-28 12:00:00,47.51,47.51,47.46,47.48,65338.0,44.7552,44.7552,44.7081,44.7269,65338.0
2017-12-28 12:30:00,47.48,47.49,47.41,47.44,14360.0,44.7269,44.7363,44.661,44.6892,14360.0
2017-12-28 13:00:00,47.44,47.47,47.42,47.45,11664.0,44.6892,44.7175,44.6704,44.6987,11664.0
2017-12-28 13:30:00,47.47,47.49,47.45,47.49,8232.0,44.7175,44.7363,44.6987,44.7363,8232.0
2017-12-28 14:00:00,47.48,47.52,47.47,47.51,22130.0,44.7269,44.7646,44.7175,44.7552,22130.0
2017-12-28 14:30:00,47.52,47.56,47.5,47.52,16074.0,44.7646,44.8023,44.7458,44.7646,16074.0
2017-12-28 15:00:00,47.53,47.53,47.48,47.49,12740.0,44.774,44.774,44.7269,44.7363,12740.0
2017-12-28 15:30:00,47.51,47.63,47.49,47.6,147528.0,44.7552,44.8682,44.7363,44.84,147528.0
2017-12-29 09:30:00,47.87,47.87,47.59,47.63,153744.0,45.0943,45.0943,44.8305,44.8682,153744.0
2017-12-29 10:00:00,47.58,47.6,47.48,47.57,92482.0,44.8211,44.84,44.7269,44.8117,92482.0
2017-12-29 10:30:00,47.58,47.59,47.4,47.44,81854.0,44.8211,44.8305,44.6516,44.6892,81854.0
2017-12-29 11:00:00,47.47,47.55,47.35,47.52,58138.0,44.7175,44.7929,44.6045,44.7646,58138.0
2017-12-29 11:30:00,47.54,47.6,47.49,47.55,28708.0,44.7834,44.84,44.7363,44.7929,28708.0
2017-12-29 12:00:00,47.56,47.56,47.48,47.48,19486.0,44.8023,44.8023,44.7269,44.7269,19486.0
2017-12-29 12:30:00,47.49,47.53,47.48,47.51,23266.0,44.7363,44.774,44.7269,44.7552,23266.0
2017-12-29 13:00:00,47.52,47.52,47.44,47.48,89240.0,44.7646,44.7646,44.6892,44.7269,89240.0
2017-12-29 13:30:00,47.47,47.48,47.37,47.41,35270.0,44.7175,44.7269,44.6233,44.661,35270.0
2017-12-29 14:00:00,47.41,47.46,47.38,47.46,24394.0,44.661,44.7081,44.6327,44.7081,24394.0
2017-12-29 14:30:00,47.45,47.46,47.4,47.45,23336.0,44.6987,44.7081,44.6516,44.6987,23336.0
2017-12-29 15:00:00,47.44,47.53,47.41,47.52,37658.0,44.6892,44.774,44.661,44.7646,37658.0
2017-12-29 15:30:00,47.52,47.52,47.06,47.12,213662.0,44.7646,44.7646,44.3313,44.3878,213662.0
2018-01-02 09:30:00,47.75,47.76,47.35,47.55,258060.0,44.9813,44.9907,44.6045,44.7929,258060.0
2018-01-02 10:00:00,47.57,47.67,47.49,47.56,85312.0,44.8117,44.9059,44.7363,44.8023,85312.0
2018-01-02 10:30:00,47.58,47.58,47.26,47.3,102928.0,44.8211,44.8211,44.5197,44.5574,102928.0
2018-01-02 11:00:00,47.3,47.38,47.15,47.17,89108.0,44.5574,44.6327,44.4161,44.4349,89108.0
2018-01-02 11:30:00,47.17,47.19,47.08,47.18,106442.0,44.4349,44.4537,44.3501,44.4443,106442.0
2018-01-02 12:00:00,47.21,47.27,47.2,47.22,43290.0,44.4726,44.5291,44.4632,44.482,43290.0
2018-01-02 12:30:00,47.23,47.23,47.13,47.15,33220.0,44.4914,44.4914,44.3972,44.4161,33220.0
2018-01-02 13:00:00,47.16,47.34,47.16,47.29,66564.0,44.4255,44.595,44.4255,44.5479,66564.0
2018-01-02 13:30:00,47.27,47.29,47.2,47.24,46694.0,44.5291,44.5479,44.4632,44.5008,46694.0
2018-01-02 14:00:00,47.27,47.29,47.24,47.27,13170.0,44.5291,44.5479,44.5008,44.5291,13170.0
2018-01-02 14:30:00,47.27,47.31,47.25,47.3,31874.0,44.5291,44.5668,44.5103,44.5574,31874.0
2018-01-02 15:00:00,47.31,47.43,47.27,47.42,82104.0,44.5668,44.6798,44.5291,44.6704,82104.0
2018-01-02 15:30:00,47.4,47.55,47.31,47.54,138326.0,44.6516,44.7929,44.5668,44.7834,138326.0
2018-01-03 09:30:00,47.63,47.85,47.56,47.82,247670.0,44.8682,45.0755,44.8023,45.0472,247670.0
2018-01-03 10:00:00,47.82,47.96,47.77,47.94,99232.0,45.0472,45.1791,45.0001,45.1602,99232.0
2018-01-03 10:30:00,47.96,48.02,47.77,47.81,195360.0,45.1791,45.2356,45.0001,45.0378,195360.0
2018-01-03 11:00:00,47.82,47.88,47.79,47.85,37966.0,45.0472,45.1037,45.0189,45.0755,37966.0
2018-01-03 11:30:00,47.85,47.85,47.7,47.74,98108.0,45.0755,45.0755,44.9342,44.9718,98108.0
2018-01-03 12:00:00,47.73,47.85,47.73,47.8,35070.0,44.9624,45.0755,44.9624,45.0284,35070.0
2018-01-03 12:30:00,47.81,47.97,47.81,47.95,47412.0,45.0378,45.1885,45.0378,45.1697,47412.0
2018-01-03 13:00:00,47.96,47.99,47.9,47.9,45508.0,45.1791,45.2073,45.1226,45.1226,45508.0
2018-01-03 13:30:00,47.89,47.89,47.74,47.75,62232.0,45.1131,45.1131,44.9718,44.9813,62232.0
2018-01-03 14:00:00,47.8,47.87,47.74,47.82,37978.0,45.0284,45.0943,44.9718,45.0472,37978.0
2018-01-03 14:30:00,47.83,47.91,47.81,47.9,24088.0,45.0566,45.132,45.0378,45.1226,24088.0
2018-01-03 15:00:00,47.9,47.95,47.88,47.94,22348.0,45.1226,45.1697,45.1037,45.1602,22348.0
2018-01-03 15:30:00,47.91,48.2,47.91,48.09,182028.0,45.132,45.4052,45.132,45.3015,182028.0
2018-01-04 09:30:00,48.63,48.99,48.46,48.97,311784.0,45.8102,46.1494,45.6501,46.1305,311784.0
2018-01-04 10:00:00,48.99,49.13,48.91,49.12,156770.0,46.1494,46.2812,46.074,46.2718,156770.0
2018-01-04 10:30:00,49.13,49.19,48.97,49.04,120510.0,46.2812,46.3378,46.1305,46.1965,120510.0
2018-01-04 11:00:00,49.03,49.09,48.93,48.94,103222.0,46.187,46.2436,46.0928,46.1023,103222.0
2018-01-04 11:30:00,48.93,48.98,48.81,48.88,50642.0,46.0928,46.1399,45.9798,46.0457,50642.0
2018-01-04 12:00:00,48.88,49.02,48.87,48.94,45050.0,46.0457,46.1776,46.0363,46.1023,45050.0
2018-01-04 12:30:00,48.92,49.02,48.88,49.01,22216.0,46.0834,46.1776,46.0457,46.1682,22216.0
2018-01-04 13:00:00,49.01,49.01,48.92,48.98,25874.0,46.1682,46.1682,46.0834,46.1399,25874.0
2018-01-04 13:30:00,48.95,49.06,48.95,49.06,30586.0,46.1117,46.2153,46.1117,46.2153,30586.0
2018-01-04 14:00:00,49.04,49.07,48.98,48.99,36330.0,46.1965,46.2247,46.1399,46.1494,36330.0
2018-01-04 14:30:00,48.99,49.1,48.98,49.09,43322.0,46.1494,46.253,46.1399,46.2436,43322.0
2018-01-04 15:00:00,49.07,49.1,49.01,49.1,39084.0,46.2247,46.253,46.1682,46.253,39084.0
2018-01-04 15:30:00,49.08,49.09,48.94,48.99,119290.0,46.2341,46.2436,46.1023,46.1494,119290.0
2018-01-05 09:30:00,49.5,49.5,49.21,49.35,264514.0,46.6298,46.6298,46.3566,46.4885,264514.0
2018-01-05 10:00:00,49.35,49.43,49.23,49.25,95170.0,46.4885,46.5639,46.3754,46.3943,95170.0
2018-01-05 10:30:00,49.26,49.38,49.22,49.37,56618.0,46.4037,46.5167,46.366,46.5073,56618.0
2018-01-05 11:00:00,49.32,49.6,49.32,49.57,79272.0,46.4602,46.724,46.4602,46.6957,79272.0
2018-01-05 11:30:00,49.55,49.56,49.5,49.51,45078.0,46.6769,46.6863,46.6298,46.6392,45078.0
2018-01-05 12:00:00,49.51,49.61,49.48,49.61,30066.0,46.6392,46.7334,46.611,46.7334,30066.0
2018-01-05 12:30:00,49.59,49.59,49.45,49.49,58478.0,46.7146,46.7146,46.5827,46.6204,58478.0
2018-01-05 13:00:00,49.51,49.58,49.51,49.58,62546.0,46.6392,46.7052,46.6392,46.7052,62546.0
2018-01-05 13:30:00,49.58,49.65,49.58,49.61,50568.0,46.7052,46.7711,46.7052,46.7334,50568.0
2018-01-05 14:00:00,49.63,49.8,49.57,49.8,61804.0,46.7523,46.9124,46.6957,46.9124,61804.0
2018-01-05 14:30:00,49.81,49.9,49.8,49.81,55538.0,46.9218,47.0066,46.9124,46.9218,55538.0
2018-01-05 15:00:00,49.81,50.06,49.81,50.04,117586.0,46.9218,47.1573,46.9218,47.1385,117586.0
2018-01-05 15:30:00,50.05,50.3,50.02,50.26,270388.0,47.1479,47.3834,47.1196,47.3457,270388.0
2018-01-08 09:30:00,50.35,50.35,49.96,50.11,258074.0,47.4305,47.4305,47.0631,47.2044,258074.0
2018-01-08 10:00:00,50.13,50.13,49.95,49.99,156372.0,47.2233,47.2233,47.0537,47.0914,156372.0
2018-01-08 10:30:00,50.02,50.11,49.94,50.09,76750.0,47.1196,47.2044,47.0443,47.1856,76750.0
2018-01-08 11:00:00,50.07,50.16,50.02,50.1,69912.0,47.1667,47.2515,47.1196,47.195,69912.0
2018-01-08 11:30:00,50.13,50.27,50.05,50.06,105210.0,47.2233,47.3551,47.1479,47.1573,105210.0
2018-01-08 12:00:00,50.06,50.16,50.05,50.15,42696.0,47.1573,47.2515,47.1479,47.2421,42696.0
2018-01-08 12:30:00,50.1,50.17,50.09,50.16,22888.0,47.195,47.2609,47.1856,47.2515,22888.0
2018-01-08 13:00:00,50.19,50.38,50.17,50.37,125580.0,47.2798,47.4588,47.2609,47.4493,125580.0
2018-01-08 13:30:00,50.37,50.37,50.29,50.31,39090.0,47.4493,47.4493,47.374,47.3928,39090.0
2018-01-08 14:00:00,50.31,50.34,50.27,50.28,63436.0,47.3928,47.4211,47.3551,47.3646,63436.0
2018-01-08 14:30:00,50.27,50.33,50.25,50.33,41996.0,47.3551,47.4117,47.3363,47.4117,41996.0
2018-01-08 15:00:00,50.32,50.33,50.13,50.13,55590.0,47.4022,47.4117,47.2233,47.2233,55590.0
2018-01-08 15:30:00,50.15,50.24,50.12,50.18,97452.0,47.2421,47.3269,47.2138,47.2704,97452.0
2018-01-09 09:30:00,50.56,50.7,50.46,50.52,360402.0,47.6283,47.7602,47.5341,47.5906,360402.0
2018-01-09 10:00:00,50.52,50.77,50.49,50.77,137054.0,47.5906,47.8262,47.5624,47.8262,137054.0
2018-01-09 10:30:00,50.77,50.83,50.48,50.58,124810.0,47.8262,47.8827,47.553,47.6472,124810.0
2018-01-09 11:00:00,50.6,50.92,50.6,50.89,79444.0,47.666,47.9675,47.666,47.9392,79444.0
2018-01-09 11:30:00,50.88,50.96,50.83,50.92,54844.0,47.9298,48.0051,47.8827,47.9675,54844.0
2018-01-09 12:00:00,50.92,50.96,50.85,50.92,55034.0,47.9675,48.0051,47.9015,47.9675,55034.0
2018-01-09 12:30:00,50.92,50.99,50.88,50.97,65580.0,47.9675,48.0334,47.9298,48.0146,65580.0
2018-01-09 13:00:00,50.98,51.1,50.97,51.1,70590.0,48.024,48.137,48.0146,48.137,70590.0
2018-01-09 13:30:00,51.1,51.17,51.06,51.16,82404.0,48.137,48.203,48.0993,48.1935,82404.0
2018-01-09 14:00:00,51.16,51.17,50.94,50.99,130794.0,48.1935,48.203,47.9863,48.0334,130794.0
2018-01-09 14:30:00,50.98,51.07,50.94,51.02,50644.0,48.024,48.1088,47.9863,48.0617,50644.0
2018-01-09 15:00:00,51.02,51.04,50.9,50.91,72422.0,48.0617,48.0805,47.9486,47.958,72422.0
2018-01-09 15:30:00,50.9,51.1,50.77,50.86,175884.0,47.9486,48.137,47.8262,47.9109,175884.0
2018-01-10 09:30:00,50.41,50.6,50.06,50.25,374556.0,47.487,47.666,47.1573,47.3363,374556.0
2018-01-10 10:00:00,50.24,50.55,50.19,50.46,99702.0,47.3269,47.6189,47.2798,47.5341,99702.0
2018-01-10 10:30:00,50.43,50.71,50.38,50.52,58826.0,47.5059,47.7696,47.4588,47.5906,58826.0
2018-01-10 11:00:00,50.59,50.65,50.57,50.59,39696.0,47.6566,47.7131,47.6377,47.6566,39696.0
2018-01-10 11:30:00,50.59,50.83,50.58,50.7,98916.0,47.6566,47.8827,47.6472,47.7602,98916.0
2018-01-10 12:00:00,50.71,50.81,50.64,50.77,83844.0,47.7696,47.8638,47.7037,47.8262,83844.0
2018-01-10 12:30:00,50.76,50.85,50.75,50.85,60006.0,47.8167,47.9015,47.8073,47.9015,60006.0
2018-01-10 13:00:00,50.87,50.88,50.78,50.8,38022.0,47.9204,47.9298,47.8356,47.8544,38022.0
2018-01-10 13:30:00,50.81,50.93,50.81,50.88,37036.0,47.8638,47.9769,47.8638,47.9298,37036.0
2018-01-10 14:00:00,50.89,50.9,50.55,50.59,77200.0,47.9392,47.9486,47.6189,47.6566,77200.0
2018-01-10 14:30:00,50.55,50.66,50.55,50.6,45816.0,47.6189,47.7225,47.6189,47.666,45816.0
2018-01-10 15:00:00,50.6,50.69,50.52,50.57,27716.0,47.666,47.7508,47.5906,47.6377,27716.0
2018-01-10 15:30:00,50.6,50.77,50.6,50.72,103184.0,47.666,47.8262,47.666,47.7791,103184.0
2018-01-11 09:30:00,51.02,51.22,50.86,51.21,253960.0,48.0617,48.2501,47.9109,48.2406,253960.0
2018-01-11 10:00:00,51.23,51.32,51.19,51.26,167898.0,48.2595,48.3443,48.2218,48.2877,167898.0
2018-01-11 10:30:00,51.26,51.38,51.15,51.35,100868.0,48.2877,48.4008,48.1841,48.3725,100868.0
2018-01-11 11:00:00,51.37,51.49,51.36,51.39,120362.0,48.3914,48.5044,48.3819,48.4102,120362.0
2018-01-11 11:30:00,51.38,51.41,51.3,51.4,82198.0,48.4008,48.429,48.3254,48.4196,82198.0
2018-01-11 12:00:00,51.38,51.58,51.38,51.54,101020.0,48.4008,48.5892,48.4008,48.5515,101020.0
2018-01-11 12:30:00,51.56,51.68,51.55,51.6,168136.0,48.5703,48.6834,48.5609,48.608,168136.0
2018-01-11 13:00:00,51.59,51.63,51.54,51.55,107844.0,48.5986,48.6363,48.5515,48.5609,107844.0
2018-01-11 13:30:00,51.56,51.6,51.54,51.55,43712.0,48.5703,48.608,48.5515,48.5609,43712.0
2018-01-11 14:00:00,51.55,51.59,51.5,51.58,39084.0,48.5609,48.5986,48.5138,48.5892,39084.0
2018-01-11 14:30:00,51.57,51.6,51.52,51.6,54704.0,48.5798,48.608,48.5327,48.608,54704.0
2018-01-11 15:00:00,51.58,51.7,51.57,51.65,127806.0,48.5892,48.7022,48.5798,48.6551,127806.0
2018-01-11 15:30:00,51.62,51.96,51.6,51.93,365066.0,48.6269,48.9472,48.608,48.9189,365066.0
2018-01-12 09:30:00,52.56,52.97,52.45,52.92,531820.0,49.5124,49.8986,49.4087,49.8515,531820.0
2018-01-12 10:00:00,52.92,52.96,52.77,52.93,137360.0,49.8515,49.8892,49.7102,49.8609,137360.0
2018-01-12 10:30:00,52.93,53.24,52.88,53.15,171504.0,49.8609,50.1529,49.8138,50.0681,171504.0
2018-01-12 11:00:00,53.16,53.21,53.0,53.16,117772.0,50.0776,50.1247,49.9268,50.0776,117772.0
2018-01-12 11:30:00,53.18,53.22,53.12,53.22,65820.0,50.0964,50.1341,50.0399,50.1341,65820.0
2018-01-12 12:00:00,53.22,53.26,53.09,53.1,71866.0,50.1341,50.1718,50.0116,50.021,71866.0
2018-01-12 12:30:00,53.07,53.08,52.92,53.07,94542.0,49.9928,50.0022,49.8515,49.9928,94542.0
2018-01-12 13:00:00,53.08,53.12,53.0,53.06,55746.0,50.0022,50.0399,49.9268,49.9834,55746.0
2018-01-12 13:30:00,53.06,53.21,53.04,53.15,48808.0,49.9834,50.1247,49.9645,50.0681,48808.0
2018-01-12 14:00:00,53.16,53.18,53.11,53.18,37084.0,50.0776,50.0964,50.0305,50.0964,37084.0
2018-01-12 14:30:00,53.18,53.19,53.02,53.18,115606.0,50.0964,50.1058,49.9457,50.0964,115606.0
2018-01-12 15:00:00,53.19,53.24,52.98,53.08,90756.0,50.1058,50.1529,49.908,50.0022,90756.0
2018-01-12 15:30:00,53.09,53.36,53.08,53.32,345898.0,50.0116,50.266,50.0022,50.2283,345898.0
2018-01-16 09:30:00,54.7,55.06,54.52,55.06,691096.0,51.5283,51.8674,51.3587,51.8674,691096.0
2018-01-16 10:00:00,55.06,55.07,54.8,54.85,240572.0,51.8674,51.8768,51.6225,51.6696,240572.0
2018-01-16 10:30:00,54.87,54.87,54.2,54.2,373030.0,51.6884,51.6884,51.0573,51.0573,373030.0
2018-01-16 11:00:00,54.22,54.36,54.03,54.33,183858.0,51.0761,51.208,50.8971,51.1797,183858.0
2018-01-16 11:30:00,54.3,54.36,54.04,54.27,132902.0,51.1515,51.208,50.9065,51.1232,132902.0
2018-01-16 12:00:00,54.29,54.42,54.2,54.24,128320.0,51.142,51.2645,51.0573,51.0949,128320.0
2018-01-16 12:30:00,54.25,54.26,54.03,54.07,99658.0,51.1044,51.1138,50.8971,50.9348,99658.0
2018-01-16 13:00:00,54.09,54.14,53.94,54.09,112726.0,50.9536,51.0007,50.8123,50.9536,112726.0
2018-01-16 13:30:00,54.12,54.12,53.6,53.67,185646.0,50.9819,50.9819,50.4921,50.558,185646.0
2018-01-16 14:00:00,53.68,53.71,53.04,53.15,387268.0,50.5674,50.5957,49.9645,50.0681,387268.0
2018-01-16 14:30:00,53.15,53.33,52.68,52.88,289190.0,50.0681,50.2377,49.6254,49.8138,289190.0
2018-01-16 15:00:00,52.87,53.46,52.86,53.46,175118.0,49.8044,50.3602,49.795,50.3602,175118.0
2018-01-16 15:30:00,53.45,53.48,53.2,53.27,204454.0,50.3508,50.379,50.1153,50.1812,204454.0
2018-01-17 09:30:00,54.23,54.24,53.7,53.72,370008.0,51.0855,51.0949,50.5863,50.6051,370008.0
2018-01-17 10:00:00,53.75,54.16,53.75,53.85,251716.0,50.6334,51.0196,50.6334,50.7276,251716.0
2018-01-17 10:30:00,53.87,54.02,53.77,54.01,96378.0,50.7464,50.8877,50.6522,50.8783,96378.0
2018-01-17 11:00:00,53.99,54.3,53.88,54.18,118156.0,50.8594,51.1515,50.7558,51.0384,118156.0
2018-01-17 11:30:00,54.18,54.37,54.17,54.35,94296.0,51.0384,51.2174,51.029,51.1986,94296.0
2018-01-17 12:00:00,54.35,54.6,54.34,54.59,112208.0,51.1986,51.4341,51.1891,51.4247,112208.0
2018-01-17 12:30:00,54.6,54.73,54.52,54.69,246648.0,51.4341,51.5565,51.3587,51.5189,246648.0
2018-01-17 13:00:00,54.69,54.81,54.66,54.73,143536.0,51.5189,51.6319,51.4906,51.5565,143536.0
2018-01-17 13:30:00,54.73,54.88,54.72,54.8,73746.0,51.5565,51.6978,51.5471,51.6225,73746.0
2018-01-17 14:00:00,54.81,54.93,54.81,54.88,127552.0,51.6319,51.7449,51.6319,51.6978,127552.0
2018-01-17 14:30:00,54.88,55.07,54.88,55.02,149674.0,51.6978,51.8768,51.6978,51.8297,149674.0
2018-01-17 15:00:00,55.04,55.25,55.01,55.1,124578.0,51.8486,52.0464,51.8203,51.9051,124578.0
2018-01-17 15:30:00,55.1,55.34,55.1,55.26,316408.0,51.9051,52.1312,51.9051,52.0558,316408.0
2018-01-18 09:30:00,55.21,55.35,55.0,55.13,318472.0,52.0087,52.1406,51.8109,51.9333,318472.0
2018-01-18 10:00:00,55.15,55.15,54.6,54.78,378910.0,51.9522,51.9522,51.4341,51.6036,378910.0
2018-01-18 10:30:00,54.79,54.97,54.65,54.67,107804.0,51.6131,51.7826,51.4812,51.5,107804.0
2018-01-18 11:00:00,54.66,54.94,54.58,54.72,150274.0,51.4906,51.7544,51.4152,51.5471,150274.0
2018-01-18 11:30:00,54.69,54.75,54.18,54.48,211220.0,51.5189,51.5754,51.0384,51.321,211220.0
2018-01-18 12:00:00,54.45,54.71,54.42,54.69,233172.0,51.2928,51.5377,51.2645,51.5189,233172.0
2018-01-18 12:30:00,54.69,54.7,54.6,54.63,58568.0,51.5189,51.5283,51.4341,51.4623,58568.0
2018-01-18 13:00:00,54.62,54.74,54.49,54.62,61106.0,51.4529,51.566,51.3305,51.4529,61106.0
2018-01-18 13:30:00,54.6,54.84,54.56,54.77,82554.0,51.4341,51.6602,51.3964,51.5942,82554.0
2018-01-18 14:00:00,54.82,55.02,54.82,54.97,110342.0,51.6413,51.8297,51.6413,51.7826,110342.0
2018-01-18 14:30:00,54.97,55.02,54.82,54.94,88550.0,51.7826,51.8297,51.6413,51.7544,88550.0
2018-01-18 15:00:00,54.94,54.97,54.75,54.79,81498.0,51.7544,51.7826,51.5754,51.6131,81498.0
2018-01-18 15:30:00,54.78,54.8,54.52,54.68,325666.0,51.6036,51.6225,51.3587,51.5094,325666.0
2018-01-19 09:30:00,54.7,54.87,54.53,54.65,266392.0,51.5283,51.6884,51.3681,51.4812,266392.0
2018-01-19 10:00:00,54.61,54.73,54.34,54.7,283814.0,51.4435,51.5565,51.1891,51.5283,283814.0
2018-01-19 10:30:00,54.7,54.7,54.38,54.48,102304.0,51.5283,51.5283,51.2268,51.321,102304.0
2018-01-19 11:00:00,54.47,54.54,54.24,54.51,123952.0,51.3116,51.3776,51.0949,51.3493,123952.0
2018-01-19 11:30:00,54.49,54.51,54.19,54.26,75266.0,51.3305,51.3493,51.0478,51.1138,75266.0
2018-01-19 12:00:00,54.27,54.42,54.27,54.35,68112.0,51.1232,51.2645,51.1232,51.1986,68112.0
2018-01-19 12:30:00,54.33,54.51,54.3,54.38,88714.0,51.1797,51.3493,51.1515,51.2268,88714.0
2018-01-19 13:00:00,54.38,54.42,54.23,54.37,79404.0,51.2268,51.2645,51.0855,51.2174,79404.0
2018-01-19 13:30:00,54.38,54.43,54.27,54.37,43044.0,51.2268,51.2739,51.1232,51.2174,43044.0
2018-01-19 14:00:00,54.36,54.68,54.35,54.59,88118.0,51.208,51.5094,51.1986,51.4247,88118.0
2018-01-19 14:30:00,54.6,54.76,54.6,54.68,119850.0,51.4341,51.5848,51.4341,51.5094,119850.0
2018-01-19 15:00:00,54.68,54.9,54.64,54.87,85858.0,51.5094,51.7167,51.4718,51.6884,85858.0
2018-01-19 15:30:00,54.9,55.0,54.74,55.0,196766.0,51.7167,51.8109,51.566,51.8109,196766.0
2018-01-22 09:30:00,54.51,54.93,54.42,54.87,184962.0,51.3493,51.7449,51.2645,51.6884,184962.0
2018-01-22 10:00:00,54.88,55.27,54.83,55.17,250958.0,51.6978,52.0652,51.6507,51.971,250958.0
2018-01-22 10:30:00,55.21,55.21,54.9,54.9,183752.0,52.0087,52.0087,51.7167,51.7167,183752.0
2018-01-22 11:00:00,54.88,55.05,54.78,54.9,136240.0,51.6978,51.858,51.6036,51.7167,136240.0
2018-01-22 11:30:00,54.89,55.19,54.88,55.17,62640.0,51.7073,51.9899,51.6978,51.971,62640.0
2018-01-22 12:00:00,55.1,55.52,55.1,55.47,354736.0,51.9051,52.3007,51.9051,52.2536,354736.0
2018-01-22 12:30:00,55.46,55.59,55.45,55.45,230308.0,52.2442,52.3667,52.2348,52.2348,230308.0
2018-01-22 13:00:00,55.45,55.51,55.39,55.43,233986.0,52.2348,52.2913,52.1783,52.2159,233986.0
2018-01-22 13:30:00,55.44,55.46,55.34,55.42,131150.0,52.2254,52.2442,52.1312,52.2065,131150.0
2018-01-22 14:00:00,55.42,55.45,55.25,55.32,136920.0,52.2065,52.2348,52.0464,52.1123,136920.0
2018-01-22 14:30:00,55.32,55.48,55.29,55.38,76240.0,52.1123,52.263,52.0841,52.1688,76240.0
2018-01-22 15:00:00,55.37,55.52,55.35,55.48,101918.0,52.1594,52.3007,52.1406,52.263,101918.0
2018-01-22 15:30:00,55.49,55.91,55.49,55.9,343612.0,52.2725,52.6681,52.2725,52.6587,343612.0
2018-01-23 09:30:00,55.83,56.07,55.44,55.63,517282.0,52.5928,52.8188,52.2254,52.4043,517282.0
2018-01-23 10:00:00,55.63,55.94,55.55,55.83,202478.0,52.4043,52.6964,52.329,52.5928,202478.0
2018-01-23 10:30:00,55.84,56.09,55.75,56.04,174324.0,52.6022,52.8377,52.5174,52.7906,174324.0
2018-01-23 11:00:00,56.01,56.09,55.93,55.96,104956.0,52.7623,52.8377,52.687,52.7152,104956.0
2018-01-23 11:30:00,55.97,55.99,55.73,55.77,101868.0,52.7246,52.7435,52.4986,52.5362,101868.0
2018-01-23 12:00:00,55.75,55.82,55.66,55.71,76216.0,52.5174,52.5833,52.4326,52.4797,76216.0
2018-01-23 12:30:00,55.72,55.83,55.64,55.81,59628.0,52.4891,52.5928,52.4138,52.5739,59628.0
2018-01-23 13:00:00,55.81,55.87,55.74,55.84,100560.0,52.5739,52.6304,52.508,52.6022,100560.0
2018-01-23 13:30:00,55.85,55.98,55.79,55.97,83336.0,52.6116,52.7341,52.5551,52.7246,83336.0
2018-01-23 14:00:00,55.99,55.99,55.67,55.79,92306.0,52.7435,52.7435,52.442,52.5551,92306.0
2018-01-23 14:30:00,55.79,55.95,55.74,55.88,52576.0,52.5551,52.7058,52.508,52.6399,52576.0
2018-01-23 15:00:00,55.88,55.88,55.74,55.85,47494.0,52.6399,52.6399,52.508,52.6116,47494.0
2018-01-23 15:30:00,55.86,56.01,55.8,55.9,217148.0,52.621,52.7623,52.5645,52.6587,217148.0
2018-01-24 09:30:00,56.5,56.9,56.41,56.87,502284.0,53.2239,53.6007,53.1391,53.5724,502284.0
2018-01-24 10:00:00,56.87,57.03,56.76,56.79,184778.0,53.5724,53.7232,53.4688,53.4971,184778.0
2018-01-24 10:30:00,56.83,56.98,56.77,56.79,101290.0,53.5348,53.6761,53.4782,53.4971,101290.0
2018-01-24 11:00:00,56.86,56.95,56.25,56.4,274144.0,53.563,53.6478,52.9884,53.1297,274144.0
2018-01-24 11:30:00,56.41,56.44,55.95,56.26,319562.0,53.1391,53.1674,52.7058,52.9978,319562.0
2018-01-24 12:00:00,56.27,56.39,55.98,56.09,141246.0,53.0072,53.1203,52.7341,52.8377,141246.0
2018-01-24 12:30:00,56.09,56.13,55.75,55.84,232410.0,52.8377,52.8754,52.5174,52.6022,232410.0
2018-01-24 13:00:00,55.86,55.86,55.18,55.49,369094.0,52.621,52.621,51.9804,52.2725,369094.0
2018-01-24 13:30:00,55.49,56.06,55.49,55.88,135710.0,52.2725,52.8094,52.2725,52.6399,135710.0
2018-01-24 14:00:00,55.9,56.19,55.86,56.15,57990.0,52.6587,52.9319,52.621,52.8942,57990.0
2018-01-24 14:30:00,56.13,56.31,56.02,56.18,92854.0,52.8754,53.0449,52.7717,52.9225,92854.0
2018-01-24 15:00:00,56.16,56.26,56.07,56.26,52312.0,52.9036,52.9978,52.8188,52.9978,52312.0
2018-01-24 15:30:00,56.24,56.45,56.13,56.3,203410.0,52.979,53.1768,52.8754,53.0355,203410.0
2018-01-25 09:30:00,56.9,56.94,56.15,56.37,547760.0,53.6007,53.6384,52.8942,53.1014,547760.0
2018-01-25 10:00:00,56.36,56.76,56.19,56.58,192704.0,53.092,53.4688,52.9319,53.2993,192704.0
2018-01-25 10:30:00,56.62,56.89,56.46,56.63,103258.0,53.3369,53.5913,53.1862,53.3464,103258.0
2018-01-25 11:00:00,56.66,56.96,56.63,56.92,122862.0,53.3746,53.6572,53.3464,53.6195,122862.0
2018-01-25 11:30:00,56.95,57.26,56.93,57.13,221124.0,53.6478,53.9398,53.629,53.8174,221124.0
2018-01-25 12:00:00,57.13,57.41,57.13,57.2,204342.0,53.8174,54.0811,53.8174,53.8833,204342.0
2018-01-25 12:30:00,57.22,57.25,57.06,57.15,71176.0,53.9022,53.9304,53.7514,53.8362,71176.0
2018-01-25 13:00:00,57.11,57.19,56.94,57.08,66192.0,53.7985,53.8739,53.6384,53.7703,66192.0
2018-01-25 13:30:00,57.05,57.29,56.95,57.17,67832.0,53.742,53.9681,53.6478,53.8551,67832.0
2018-01-25 14:00:00,57.17,57.22,56.74,56.81,111294.0,53.8551,53.9022,53.45,53.5159,111294.0
2018-01-25 14:30:00,56.83,56.9,56.48,56.59,167086.0,53.5348,53.6007,53.2051,53.3087,167086.0
2018-01-25 15:00:00,56.56,56.84,56.38,56.79,101548.0,53.2804,53.5442,53.1109,53.4971,101548.0
2018-01-25 15:30:00,56.77,57.04,56.73,57.0,184786.0,53.4782,53.7326,53.4406,53.6949,184786.0
2018-01-26 09:30:00,57.36,57.57,57.19,57.5,364168.0,54.034,54.2319,53.8739,54.1659,364168.0
2018-01-26 10:00:00,57.51,57.59,57.25,57.4,116336.0,54.1753,54.2507,53.9304,54.0717,116336.0
2018-01-26 10:30:00,57.41,57.67,57.4,57.44,116220.0,54.0811,54.3261,54.0717,54.1094,116220.0
2018-01-26 11:00:00,57.44,57.65,57.41,57.57,98056.0,54.1094,54.3072,54.0811,54.2319,98056.0
2018-01-26 11:30:00,57.59,57.63,57.42,57.53,37532.0,54.2507,54.2884,54.0906,54.1942,37532.0
2018-01-26 12:00:00,57.52,57.6,57.45,57.6,27122.0,54.1848,54.2601,54.1188,54.2601,27122.0
2018-01-26 12:30:00,57.6,57.76,57.56,57.72,77558.0,54.2601,54.4108,54.2224,54.3732,77558.0
2018-01-26 13:00:00,57.75,57.84,57.69,57.77,57250.0,54.4014,54.4862,54.3449,54.4203,57250.0
2018-01-26 13:30:00,57.77,57.87,57.74,57.83,45238.0,54.4203,54.5145,54.392,54.4768,45238.0
2018-01-26 14:00:00,57.8,57.84,57.69,57.72,74858.0,54.4485,54.4862,54.3449,54.3732,74858.0
2018-01-26 14:30:00,57.71,57.83,57.71,57.8,29436.0,54.3637,54.4768,54.3637,54.4485,29436.0
2018-01-26 15:00:00,57.8,58.13,57.8,58.12,119366.0,54.4485,54.7594,54.4485,54.75,119366.0
2018-01-26 15:30:00,58.13,58.39,58.07,58.38,265454.0,54.7594,55.0043,54.7029,54.9949,265454.0
2018-01-29 09:30:00,58.13,58.38,58.02,58.2,342706.0,54.7594,54.9949,54.6558,54.8253,342706.0
2018-01-29 10:00:00,58.22,58.22,57.85,58.13,284794.0,54.8442,54.8442,54.4956,54.7594,284794.0
2018-01-29 10:30:00,58.13,58.13,57.56,57.68,262806.0,54.7594,54.7594,54.2224,54.3355,262806.0
2018-01-29 11:00:00,57.7,57.88,57.35,57.72,353006.0,54.3543,54.5239,54.0246,54.3732,353006.0
2018-01-29 11:30:00,57.74,58.04,57.67,57.75,136610.0,54.392,54.6746,54.3261,54.4014,136610.0
2018-01-29 12:00:00,57.75,57.88,57.59,57.82,98706.0,54.4014,54.5239,54.2507,54.4674,98706.0
2018-01-29 12:30:00,57.84,57.95,57.64,57.91,107012.0,54.4862,54.5898,54.2978,54.5521,107012.0
2018-01-29 13:00:00,57.92,58.02,57.88,57.97,90140.0,54.5616,54.6558,54.5239,54.6087,90140.0
2018-01-29 13:30:00,57.95,57.95,57.85,57.9,53120.0,54.5898,54.5898,54.4956,54.5427,53120.0
2018-01-29 14:00:00,57.94,58.0,57.73,57.76,78546.0,54.5804,54.6369,54.3826,54.4108,78546.0
2018-01-29 14:30:00,57.8,57.81,57.55,57.73,87442.0,54.4485,54.4579,54.213,54.3826,87442.0
2018-01-29 15:00:00,57.73,57.9,57.51,57.52,80142.0,54.3826,54.5427,54.1753,54.1848,80142.0
2018-01-29 15:30:00,57.51,57.64,57.25,57.26,340064.0,54.1753,54.2978,53.9304,53.9398,340064.0
2018-01-30 09:30:00,55.47,56.1,55.26,55.44,1376018.0,52.2536,52.8471,52.0558,52.2254,1376018.0
2018-01-30 10:00:00,55.31,55.52,54.94,55.45,555736.0,52.1029,52.3007,51.7544,52.2348,555736.0
2018-01-30 10:30:00,55.47,55.77,55.33,55.66,345122.0,52.2536,52.5362,52.1217,52.4326,345122.0
2018-01-30 11:00:00,55.66,55.79,55.26,55.35,242634.0,52.4326,52.5551,52.0558,52.1406,242634.0
2018-01-30 11:30:00,55.33,55.57,55.08,55.1,181986.0,52.1217,52.3478,51.8862,51.9051,181986.0
2018-01-30 12:00:00,55.11,55.26,54.98,55.04,154170.0,51.9145,52.0558,51.792,51.8486,154170.0
2018-01-30 12:30:00,55.01,55.16,54.84,54.97,355220.0,51.8203,51.9616,51.6602,51.7826,355220.0
2018-01-30 13:00:00,54.97,54.97,54.56,54.64,282334.0,51.7826,51.7826,51.3964,51.4718,282334.0
2018-01-30 13:30:00,54.65,55.06,54.62,54.96,171680.0,51.4812,51.8674,51.4529,51.7732,171680.0
2018-01-30 14:00:00,54.98,55.2,54.95,55.03,194514.0,51.792,51.9993,51.7638,51.8391,194514.0
2018-01-30 14:30:00,55.02,55.02,54.74,54.79,169318.0,51.8297,51.8297,51.566,51.6131,169318.0
2018-01-30 15:00:00,54.75,55.16,54.72,55.15,239144.0,51.5754,51.9616,51.5471,51.9522,239144.0
2018-01-30 15:30:00,55.17,55.35,54.87,54.87,368768.0,51.971,52.1406,51.6884,51.6884,368768.0
2018-01-31 09:30:00,56.33,56.52,56.02,56.16,597260.0,53.0638,53.2427,52.7717,52.9036,597260.0
2018-01-31 10:00:00,56.15,56.32,55.92,56.07,185610.0,52.8942,53.0543,52.6775,52.8188,185610.0
2018-01-31 10:30:00,56.1,56.2,55.71,55.81,221960.0,52.8471,52.9413,52.4797,52.5739,221960.0
2018-01-31 11:00:00,55.81,55.87,55.64,55.74,166966.0,52.5739,52.6304,52.4138,52.508,166966.0
2018-01-31 11:30:00,55.73,55.9,55.58,55.6,123310.0,52.4986,52.6587,52.3572,52.3761,123310.0
2018-01-31 12:00:00,55.6,55.85,55.56,55.74,84736.0,52.3761,52.6116,52.3384,52.508,84736.0
2018-01-31 12:30:00,55.73,55.88,55.72,55.82,56198.0,52.4986,52.6399,52.4891,52.5833,56198.0
2018-01-31 13:00:00,55.85,55.99,55.77,55.93,84206.0,52.6116,52.7435,52.5362,52.687,84206.0
2018-01-31 13:30:00,55.89,55.93,55.81,55.81,37292.0,52.6493,52.687,52.5739,52.5739,37292.0
2018-01-31 14:00:00,55.94,56.06,55.27,55.37,171526.0,52.6964,52.8094,52.0652,52.1594,171526.0
2018-01-31 14:30:00,55.38,55.39,54.7,55.06,174832.0,52.1688,52.1783,51.5283,51.8674,174832.0
2018-01-31 15:00:00,55.05,55.09,54.72,55.07,77624.0,51.858,51.8957,51.5471,51.8768,77624.0
2018-01-31 15:30:00,55.08,55.69,55.08,55.41,316544.0,51.8862,52.4609,51.8862,52.1971,316544.0
2018-02-01 09:30:00,54.32,55.54,54.32,55.23,477996.0,51.1703,52.3196,51.1703,52.0275,477996.0
2018-02-01 10:00:00,55.23,55.43,55.07,55.21,132002.0,52.0275,52.2159,51.8768,52.0087,132002.0
2018-02-01 10:30:00,55.21,55.21,54.92,55.11,106986.0,52.0087,52.0087,51.7355,51.9145,106986.0
2018-02-01 11:00:00,55.21,55.48,55.21,55.41,100832.0,52.0087,52.263,52.0087,52.1971,100832.0
2018-02-01 11:30:00,55.43,56.12,55.42,56.1,189144.0,52.2159,52.8659,52.2065,52.8471,189144.0
2018-02-01 12:00:00,56.12,56.34,56.04,56.18,217136.0,52.8659,53.0732,52.7906,52.9225,217136.0
2018-02-01 12:30:00,56.17,56.23,56.1,56.11,85788.0,52.913,52.9696,52.8471,52.8565,85788.0
2018-02-01 13:00:00,56.13,56.33,56.12,56.19,65406.0,52.8754,53.0638,52.8659,52.9319,65406.0
2018-02-01 13:30:00,56.16,56.18,55.51,55.59,156646.0,52.9036,52.9225,52.2913,52.3667,156646.0
2018-02-01 14:00:00,55.62,55.67,55.02,55.42,148996.0,52.3949,52.442,51.8297,52.2065,148996.0
2018-02-01 14:30:00,55.43,55.64,55.34,55.62,81138.0,52.2159,52.4138,52.1312,52.3949,81138.0
2018-02-01 15:00:00,55.58,55.73,55.24,55.24,64122.0,52.3572,52.4986,52.037,52.037,64122.0
2018-02-01 15:30:00,55.21,55.6,54.93,55.54,208570.0,52.0087,52.3761,51.7449,52.3196,208570.0
2018-02-02 09:30:00,54.18,54.36,53.87,53.98,906806.0,51.0384,51.208,50.7464,50.85,906806.0
2018-02-02 10:00:00,53.96,54.02,53.27,53.99,634586.0,50.8312,50.8877,50.1812,50.8594,634586.0
2018-02-02 10:30:00,53.99,54.05,53.71,53.82,270974.0,50.8594,50.916,50.5957,50.6993,270974.0
2018-02-02 11:00:00,53.79,53.8,53.41,53.45,342530.0,50.671,50.6805,50.3131,50.3508,342530.0
2018-02-02 11:30:00,53.46,53.62,52.98,53.05,328070.0,50.3602,50.5109,49.908,49.9739,328070.0
2018-02-02 12:00:00,53.01,53.48,52.85,53.47,400714.0,49.9363,50.379,49.7855,50.3696,400714.0
2018-02-02 12:30:00,53.44,53.44,53.08,53.08,143402.0,50.3413,50.3413,50.0022,50.0022,143402.0
2018-02-02 13:00:00,53.03,53.19,52.82,53.02,268460.0,49.9551,50.1058,49.7573,49.9457,268460.0
2018-02-02 13:30:00,53.03,53.1,52.63,52.77,234862.0,49.9551,50.021,49.5783,49.7102,234862.0
2018-02-02 14:00:00,52.77,52.77,51.94,52.03,618504.0,49.7102,49.7102,48.9283,49.0131,618504.0
2018-02-02 14:30:00,52.02,52.42,51.72,51.87,403862.0,49.0037,49.3805,48.7211,48.8624,403862.0
2018-02-02 15:00:00,51.84,52.19,51.45,51.9,402020.0,48.8341,49.1638,48.4667,48.8906,402020.0
2018-02-02 15:30:00,51.88,51.94,51.13,51.24,722182.0,48.8718,48.9283,48.1653,48.2689,722182.0
2018-02-05 09:30:00,49.49,50.25,49.16,50.09,1077016.0,46.6204,47.3363,46.3095,47.1856,1077016.0
2018-02-05 10:00:00,50.07,51.3,49.93,51.18,700278.0,47.1667,48.3254,47.0349,48.2124,700278.0
2018-02-05 10:30:00,51.16,51.27,50.57,51.12,443846.0,48.1935,48.2972,47.6377,48.1559,443846.0
2018-02-05 11:00:00,51.1,51.3,50.69,50.77,220970.0,48.137,48.3254,47.7508,47.8262,220970.0
2018-02-05 11:30:00,50.76,50.76,50.1,50.44,295510.0,47.8167,47.8167,47.195,47.5153,295510.0
2018-02-05 12:00:00,50.43,50.44,49.4,49.63,177580.0,47.5059,47.5153,46.5356,46.7523,177580.0
2018-02-05 12:30:00,49.68,50.02,49.63,49.66,120894.0,46.7994,47.1196,46.7523,46.7805,120894.0
2018-02-05 13:00:00,49.55,49.55,48.38,48.6,447586.0,46.6769,46.6769,45.5747,45.782,447586.0
2018-02-05 13:30:00,48.59,49.4,48.32,49.37,322978.0,45.7726,46.5356,45.5182,46.5073,322978.0
2018-02-05 14:00:00,49.37,49.37,48.21,48.35,219536.0,46.5073,46.5073,45.4146,45.5465,219536.0
2018-02-05 14:30:00,48.31,48.31,46.66,46.69,732254.0,45.5088,45.5088,43.9545,43.9827,732254.0
2018-02-05 15:00:00,46.68,46.91,41.25,46.76,1197582.0,43.9733,44.19,38.8582,44.0487,1197582.0
2018-02-05 15:30:00,46.79,46.93,44.12,44.26,632498.0,44.0769,44.2088,41.5617,41.6936,632498.0
2018-02-06 09:30:00,41.56,46.26,41.02,45.17,1510242.0,39.1502,43.5777,38.6415,42.5509,1510242.0
2018-02-06 10:00:00,45.23,45.94,43.15,43.62,714236.0,42.6074,43.2762,40.648,41.0907,714236.0
2018-02-06 10:30:00,43.72,44.63,42.96,44.09,336974.0,41.1849,42.0422,40.469,41.5335,336974.0
2018-02-06 11:00:00,44.0,44.31,43.34,43.56,164648.0,41.4487,41.7407,40.827,41.0342,164648.0
2018-02-06 11:30:00,43.59,44.6,43.13,44.07,186698.0,41.0625,42.0139,40.6291,41.5146,186698.0
2018-02-06 12:00:00,44.12,45.28,44.11,45.23,170402.0,41.5617,42.6545,41.5523,42.6074,170402.0
2018-02-06 12:30:00,45.22,45.66,44.5,44.97,287668.0,42.598,43.0124,41.9197,42.3625,287668.0
2018-02-06 13:00:00,44.77,44.95,44.02,44.59,164284.0,42.1741,42.3436,41.4675,42.0045,164284.0
2018-02-06 13:30:00,44.56,44.56,43.67,43.83,151498.0,41.9762,41.9762,41.1378,41.2886,151498.0
2018-02-06 14:00:00,43.75,44.22,43.42,43.73,139600.0,41.2132,41.6559,40.9023,41.1944,139600.0
2018-02-06 14:30:00,43.69,46.08,43.58,45.99,438994.0,41.1567,43.4081,41.0531,43.3233,438994.0
2018-02-06 15:00:00,45.97,47.0,45.88,46.63,581892.0,43.3045,44.2748,43.2197,43.9262,581892.0
2018-02-06 15:30:00,46.62,47.5,46.2,47.35,663780.0,43.9168,44.7458,43.5211,44.6045,663780.0
2018-02-07 09:30:00,46.92,48.17,46.54,48.06,1036710.0,44.1994,45.3769,43.8414,45.2733,1036710.0
2018-02-07 10:00:00,48.0,48.8,47.85,48.27,644494.0,45.2168,45.9704,45.0755,45.4711,644494.0
2018-02-07 10:30:00,48.27,48.85,47.97,48.71,386222.0,45.4711,46.0175,45.1885,45.8856,386222.0
2018-02-07 11:00:00,48.72,49.48,48.66,48.88,436524.0,45.895,46.611,45.8385,46.0457,436524.0
2018-02-07 11:30:00,48.85,49.17,48.54,49.15,347420.0,46.0175,46.3189,45.7255,46.3001,347420.0
2018-02-07 12:00:00,49.13,49.19,48.69,48.92,265552.0,46.2812,46.3378,45.8668,46.0834,265552.0
2018-02-07 12:30:00,49.02,49.07,48.32,48.41,228572.0,46.1776,46.2247,45.5182,45.603,228572.0
2018-02-07 13:00:00,48.49,48.65,47.27,47.72,505308.0,45.6784,45.8291,44.5291,44.953,505308.0
2018-02-07 13:30:00,47.72,48.48,47.63,48.2,179968.0,44.953,45.6689,44.8682,45.4052,179968.0
2018-02-07 14:00:00,48.15,48.27,47.58,48.27,154188.0,45.3581,45.4711,44.8211,45.4711,154188.0
2018-02-07 14:30:00,48.25,48.35,47.23,47.88,235024.0,45.4523,45.5465,44.4914,45.1037,235024.0
2018-02-07 15:00:00,47.81,48.79,47.72,48.63,246288.0,45.0378,45.961,44.953,45.8102,246288.0
2018-02-07 15:30:00,48.6,48.84,47.12,47.17,338950.0,45.782,46.0081,44.3878,44.4349,338950.0
2018-02-08 09:30:00,47.28,47.38,46.1,46.52,577014.0,44.5385,44.6327,43.4269,43.8226,577014.0
2018-02-08 10:00:00,46.51,46.84,45.89,45.93,349006.0,43.8132,44.124,43.2291,43.2668,349006.0
2018-02-08 10:30:00,45.96,46.23,45.05,45.38,363070.0,43.2951,43.5494,42.4378,42.7487,363070.0
2018-02-08 11:00:00,45.3,45.94,44.68,44.84,402064.0,42.6733,43.2762,42.0893,42.24,402064.0
2018-02-08 11:30:00,44.84,45.72,44.62,45.18,353526.0,42.24,43.069,42.0328,42.5603,353526.0
2018-02-08 12:00:00,45.1,45.42,44.0,44.35,442274.0,42.4849,42.7864,41.4487,41.7784,442274.0
2018-02-08 12:30:00,44.4,45.02,43.42,43.95,562992.0,41.8255,42.4096,40.9023,41.4016,562992.0
2018-02-08 13:00:00,43.88,44.63,43.51,44.0,332792.0,41.3357,42.0422,40.9871,41.4487,332792.0
2018-02-08 13:30:00,44.0,45.29,43.95,45.0,357796.0,41.4487,42.6639,41.4016,42.3907,357796.0
2018-02-08 14:00:00,44.98,45.15,44.33,44.38,193458.0,42.3719,42.532,41.7596,41.8067,193458.0
2018-02-08 14:30:00,44.35,44.37,43.59,43.87,220848.0,41.7784,41.7972,41.0625,41.3262,220848.0
2018-02-08 15:00:00,43.92,44.32,43.29,43.71,301350.0,41.3733,41.7501,40.7799,41.1755,301350.0
2018-02-08 15:30:00,43.7,43.94,41.58,41.58,917350.0,41.1661,41.3922,39.169,39.169,917350.0
2018-02-09 09:30:00,42.82,43.31,42.09,42.77,954632.0,40.3371,40.7987,39.6495,40.29,954632.0
2018-02-09 10:00:00,42.8,42.9,42.11,42.27,466148.0,40.3183,40.4125,39.6683,39.819,466148.0
2018-02-09 10:30:00,42.24,42.38,40.25,41.48,692218.0,39.7908,39.9226,37.9161,39.0748,692218.0
2018-02-09 11:00:00,41.46,42.12,41.07,41.35,392602.0,39.056,39.6777,38.6886,38.9524,392602.0
2018-02-09 11:30:00,41.31,41.82,40.66,40.68,356684.0,38.9147,39.3951,38.3024,38.3212,356684.0
2018-02-09 12:00:00,40.69,40.85,39.6,39.77,663672.0,38.3306,38.4814,37.3038,37.464,663672.0
2018-02-09 12:30:00,39.81,40.5,39.36,40.47,386344.0,37.5017,38.1516,37.0777,38.1234,386344.0
2018-02-09 13:00:00,40.43,40.44,39.11,39.34,425530.0,38.0857,38.0951,36.8422,37.0589,425530.0
2018-02-09 13:30:00,39.24,40.74,38.84,40.13,380246.0,36.9647,38.3777,36.5879,37.8031,380246.0
2018-02-09 14:00:00,40.1,42.68,40.06,41.62,552676.0,37.7748,40.2052,37.7372,39.2067,552676.0
2018-02-09 14:30:00,41.65,42.14,41.28,41.6,234776.0,39.235,39.6966,38.8864,39.1879,234776.0
2018-02-09 15:00:00,41.6,42.22,40.65,41.97,350426.0,39.1879,39.7719,38.2929,39.5364,350426.0
2018-02-09 15:30:00,41.93,44.17,41.92,43.16,852332.0,39.4987,41.6088,39.4893,40.6574,852332.0
2018-02-12 09:30:00,44.27,45.17,44.24,44.4,929212.0,41.703,42.5509,41.6748,41.8255,929212.0
2018-02-12 10:00:00,44.49,44.9,43.69,44.06,343972.0,41.9103,42.2965,41.1567,41.5052,343972.0
2018-02-12 10:30:00,44.07,44.52,43.79,44.35,233498.0,41.5146,41.9386,41.2509,41.7784,233498.0
2018-02-12 11:00:00,44.33,44.7,44.02,44.62,166766.0,41.7596,42.1081,41.4675,42.0328,166766.0
2018-02-12 11:30:00,44.52,45.15,44.29,45.15,157316.0,41.9386,42.532,41.7219,42.532,157316.0
2018-02-12 12:00:00,45.16,45.63,44.98,45.47,248772.0,42.5414,42.9842,42.3719,42.8335,248772.0
2018-02-12 12:30:00,45.46,45.52,45.17,45.35,173264.0,42.824,42.8806,42.5509,42.7204,173264.0
2018-02-12 13:00:00,45.44,45.49,45.22,45.41,193878.0,42.8052,42.8523,42.598,42.7769,193878.0
2018-02-12 13:30:00,45.49,46.11,45.31,45.93,280528.0,42.8523,43.4364,42.6827,43.2668,280528.0
2018-02-12 14:00:00,46.01,46.01,45.61,45.94,112510.0,43.3422,43.3422,42.9653,43.2762,112510.0
2018-02-12 14:30:00,45.98,46.13,45.56,45.75,230052.0,43.3139,43.4552,42.9182,43.0972,230052.0
2018-02-12 15:00:00,45.76,46.25,45.74,45.99,258310.0,43.1067,43.5682,43.0878,43.3233,258310.0
2018-02-12 15:30:00,45.99,46.11,45.0,45.38,345278.0,43.3233,43.4364,42.3907,42.7487,345278.0
2018-02-13 09:30:00,44.65,44.98,44.32,44.6,428604.0,42.061,42.3719,41.7501,42.0139,428604.0
2018-02-13 10:00:00,44.72,45.13,44.54,44.84,171804.0,42.127,42.5132,41.9574,42.24,171804.0
2018-02-13 10:30:00,44.84,45.19,44.55,45.05,195304.0,42.24,42.5697,41.9668,42.4378,195304.0
2018-02-13 11:00:00,45.01,45.1,44.7,44.77,136312.0,42.4001,42.4849,42.1081,42.1741,136312.0
2018-02-13 11:30:00,44.76,44.95,44.6,44.93,82082.0,42.1646,42.3436,42.0139,42.3248,82082.0
2018-02-13 12:00:00,44.84,45.0,44.73,44.77,61080.0,42.24,42.3907,42.1364,42.1741,61080.0
2018-02-13 12:30:00,44.75,44.91,44.58,44.7,71252.0,42.1552,42.3059,41.9951,42.1081,71252.0
2018-02-13 13:00:00,44.73,45.59,44.7,45.48,195182.0,42.1364,42.9465,42.1081,42.8429,195182.0
2018-02-13 13:30:00,45.44,45.79,45.42,45.6,170980.0,42.8052,43.1349,42.7864,42.9559,170980.0
2018-02-13 14:00:00,45.64,45.95,45.62,45.68,127428.0,42.9936,43.2856,42.9748,43.0313,127428.0
2018-02-13 14:30:00,45.7,45.74,45.42,45.73,125810.0,43.0501,43.0878,42.7864,43.0784,125810.0
2018-02-13 15:00:00,45.72,45.76,45.46,45.73,130706.0,43.069,43.1067,42.824,43.0784,130706.0
2018-02-13 15:30:00,45.71,45.93,45.48,45.59,311260.0,43.0596,43.2668,42.8429,42.9465,311260.0
2018-02-14 09:30:00,44.83,45.44,44.74,45.07,499048.0,42.2306,42.8052,42.1458,42.4567,499048.0
2018-02-14 10:00:00,45.1,46.04,44.91,45.77,401258.0,42.4849,43.3704,42.3059,43.1161,401258.0
2018-02-14 10:30:00,45.8,46.04,45.49,45.71,295064.0,43.1443,43.3704,42.8523,43.0596,295064.0
2018-02-14 11:00:00,45.72,45.96,45.49,45.87,134226.0,43.069,43.2951,42.8523,43.2103,134226.0
2018-02-14 11:30:00,45.89,45.97,45.48,45.52,132004.0,43.2291,43.3045,42.8429,42.8806,132004.0
2018-02-14 12:00:00,45.51,45.84,45.4,45.8,110780.0,42.8711,43.182,42.7675,43.1443,110780.0
2018-02-14 12:30:00,45.76,46.17,45.73,46.08,147112.0,43.1067,43.4929,43.0784,43.4081,147112.0
2018-02-14 13:00:00,46.06,46.6,46.04,46.37,200414.0,43.3893,43.8979,43.3704,43.6813,200414.0
2018-02-14 13:30:00,46.41,46.7,46.39,46.52,173660.0,43.719,43.9921,43.7001,43.8226,173660.0
2018-02-14 14:00:00,46.56,46.85,46.36,46.37,203246.0,43.8603,44.1334,43.6719,43.6813,203246.0
2018-02-14 14:30:00,46.35,46.81,46.29,46.72,110198.0,43.6624,44.0958,43.6059,44.011,110198.0
2018-02-14 15:00:00,46.75,47.17,46.75,47.01,212002.0,44.0392,44.4349,44.0392,44.2842,212002.0
2018-02-14 15:30:00,46.98,47.18,46.86,47.01,225064.0,44.2559,44.4443,44.1429,44.2842,225064.0
2018-02-15 09:30:00,48.4,48.41,47.97,48.34,523844.0,45.5936,45.603,45.1885,45.5371,523844.0
2018-02-15 10:00:00,48.34,48.41,47.82,48.05,302724.0,45.5371,45.603,45.0472,45.2639,302724.0
2018-02-15 10:30:00,47.99,48.06,46.97,46.97,364314.0,45.2073,45.2733,44.2465,44.2465,364314.0
2018-02-15 11:00:00,46.95,47.52,46.6,47.48,584032.0,44.2277,44.7646,43.8979,44.7269,584032.0
2018-02-15 11:30:00,47.56,47.71,47.32,47.56,257256.0,44.8023,44.9436,44.5762,44.8023,257256.0
2018-02-15 12:00:00,47.57,47.74,47.4,47.63,116148.0,44.8117,44.9718,44.6516,44.8682,116148.0
2018-02-15 12:30:00,47.7,47.84,47.66,47.8,130632.0,44.9342,45.066,44.8965,45.0284,130632.0
2018-02-15 13:00:00,47.82,48.28,47.82,48.01,244726.0,45.0472,45.4805,45.0472,45.2262,244726.0
2018-02-15 13:30:00,48.01,48.29,47.85,48.12,157888.0,45.2262,45.49,45.0755,45.3298,157888.0
2018-02-15 14:00:00,48.13,48.41,48.1,48.38,213484.0,45.3392,45.603,45.311,45.5747,213484.0
2018-02-15 14:30:00,48.4,48.51,48.28,48.35,222786.0,45.5936,45.6972,45.4805,45.5465,222786.0
2018-02-15 15:00:00,48.36,48.68,48.35,48.5,181228.0,45.5559,45.8573,45.5465,45.6878,181228.0
2018-02-15 15:30:00,48.5,48.87,48.27,48.87,384796.0,45.6878,46.0363,45.4711,46.0363,384796.0
2018-02-16 09:30:00,48.51,49.3,48.49,48.85,508190.0,45.6972,46.4414,45.6784,46.0175,508190.0
2018-02-16 10:00:00,48.79,49.3,48.62,49.3,259946.0,45.961,46.4414,45.8008,46.4414,259946.0
2018-02-16 10:30:00,49.29,49.49,49.23,49.31,259224.0,46.432,46.6204,46.3754,46.4508,259224.0
2018-02-16 11:00:00,49.25,49.75,49.25,49.51,237346.0,46.3943,46.8653,46.3943,46.6392,237346.0
2018-02-16 11:30:00,49.52,49.9,49.49,49.87,108790.0,46.6486,47.0066,46.6204,46.9783,108790.0
2018-02-16 12:00:00,49.85,49.89,49.74,49.83,120668.0,46.9595,46.9972,46.8559,46.9407,120668.0
2018-02-16 12:30:00,49.83,50.2,49.47,49.69,276676.0,46.9407,47.2892,46.6015,46.8088,276676.0
2018-02-16 13:00:00,49.73,49.83,48.97,48.99,286694.0,46.8465,46.9407,46.1305,46.1494,286694.0
2018-02-16 13:30:00,49.06,49.46,48.68,49.2,333018.0,46.2153,46.5921,45.8573,46.3472,333018.0
2018-02-16 14:00:00,49.23,49.39,48.6,48.94,191124.0,46.3754,46.5262,45.782,46.1023,191124.0
2018-02-16 14:30:00,48.82,49.32,48.81,49.3,74394.0,45.9892,46.4602,45.9798,46.4414,74394.0
2018-02-16 15:00:00,49.24,49.57,49.21,49.45,209402.0,46.3849,46.6957,46.3566,46.5827,209402.0
2018-02-16 15:30:00,49.44,49.52,48.89,48.92,272200.0,46.5733,46.6486,46.0552,46.0834,272200.0
2018-02-20 09:30:00,48.04,48.59,48.0,48.03,436146.0,45.2544,45.7726,45.2168,45.245,436146.0
2018-02-20 10:00:00,48.06,48.26,47.88,48.0,261788.0,45.2733,45.4617,45.1037,45.2168,261788.0
2018-02-20 10:30:00,47.98,48.05,47.6,47.8,253834.0,45.1979,45.2639,44.84,45.0284,253834.0
2018-02-20 11:00:00,47.75,48.51,47.75,48.51,158996.0,44.9813,45.6972,44.9813,45.6972,158996.0
2018-02-20 11:30:00,48.53,48.58,48.24,48.58,95460.0,45.716,45.7631,45.4429,45.7631,95460.0
2018-02-20 12:00:00,48.58,48.72,48.39,48.45,103920.0,45.7631,45.895,45.5842,45.6407,103920.0
2018-02-20 12:30:00,48.47,48.55,48.33,48.51,59528.0,45.6595,45.7349,45.5276,45.6972,59528.0
2018-02-20 13:00:00,48.48,48.48,47.93,48.01,143894.0,45.6689,45.6689,45.1508,45.2262,143894.0
2018-02-20 13:30:00,47.99,48.33,47.94,48.24,120802.0,45.2073,45.5276,45.1602,45.4429,120802.0
2018-02-20 14:00:00,48.26,48.29,47.74,47.85,146262.0,45.4617,45.49,44.9718,45.0755,146262.0
2018-02-20 14:30:00,47.81,48.06,47.54,47.55,139094.0,45.0378,45.2733,44.7834,44.7929,139094.0
2018-02-20 15:00:00,47.55,47.71,46.97,47.24,443486.0,44.7929,44.9436,44.2465,44.5008,443486.0
2018-02-20 15:30:00,47.27,47.67,47.12,47.42,314338.0,44.5291,44.9059,44.3878,44.6704,314338.0
2018-02-21 09:30:00,47.56,48.17,47.44,47.79,453038.0,44.8023,45.3769,44.6892,45.0189,453038.0
2018-02-21 10:00:00,47.84,48.1,47.68,47.95,183688.0,45.066,45.311,44.9153,45.1697,183688.0
2018-02-21 10:30:00,48.02,48.27,47.93,48.22,130784.0,45.2356,45.4711,45.1508,45.424,130784.0
2018-02-21 11:00:00,48.25,48.29,47.97,48.23,127718.0,45.4523,45.49,45.1885,45.4334,127718.0
2018-02-21 11:30:00,48.2,48.38,48.09,48.1,78210.0,45.4052,45.5747,45.3015,45.311,78210.0
2018-02-21 12:00:00,48.07,48.08,47.8,47.9,66064.0,45.2827,45.2921,45.0284,45.1226,66064.0
2018-02-21 12:30:00,47.92,48.3,47.91,48.27,80410.0,45.1414,45.4994,45.132,45.4711,80410.0
2018-02-21 13:00:00,48.29,48.31,48.19,48.26,44076.0,45.49,45.5088,45.3958,45.4617,44076.0
2018-02-21 13:30:00,48.27,48.39,48.12,48.29,75544.0,45.4711,45.5842,45.3298,45.49,75544.0
2018-02-21 14:00:00,48.17,49.2,48.17,48.85,458310.0,45.3769,46.3472,45.3769,46.0175,458310.0
2018-02-21 14:30:00,48.8,48.92,48.15,48.29,243936.0,45.9704,46.0834,45.3581,45.49,243936.0
2018-02-21 15:00:00,48.33,48.33,47.26,47.71,378636.0,45.5276,45.5276,44.5197,44.9436,378636.0
2018-02-21 15:30:00,47.69,47.93,46.46,46.49,388696.0,44.9247,45.1508,43.7661,43.7943,388696.0
2018-02-22 09:30:00,47.02,47.73,46.91,47.17,398024.0,44.2936,44.9624,44.19,44.4349,398024.0
2018-02-22 10:00:00,47.25,47.66,47.04,47.59,180044.0,44.5103,44.8965,44.3124,44.8305,180044.0
2018-02-22 10:30:00,47.6,47.99,47.43,47.7,311200.0,44.84,45.2073,44.6798,44.9342,311200.0
2018-02-22 11:00:00,47.71,48.18,47.66,48.14,238498.0,44.9436,45.3863,44.8965,45.3486,238498.0
2018-02-22 11:30:00,48.12,48.43,47.85,48.34,125574.0,45.3298,45.6218,45.0755,45.5371,125574.0
2018-02-22 12:00:00,48.37,48.5,48.21,48.21,189660.0,45.5653,45.6878,45.4146,45.4146,189660.0
2018-02-22 12:30:00,48.25,48.26,47.65,47.8,185938.0,45.4523,45.4617,44.8871,45.0284,185938.0
2018-02-22 13:00:00,47.78,48.02,47.48,47.76,139304.0,45.0095,45.2356,44.7269,44.9907,139304.0
2018-02-22 13:30:00,47.77,47.77,47.33,47.7,158904.0,45.0001,45.0001,44.5856,44.9342,158904.0
2018-02-22 14:00:00,47.77,48.11,47.72,48.08,137782.0,45.0001,45.3204,44.953,45.2921,137782.0
2018-02-22 14:30:00,48.11,48.2,47.34,47.34,166444.0,45.3204,45.4052,44.595,44.595,166444.0
2018-02-22 15:00:00,47.43,47.77,47.15,47.54,138810.0,44.6798,45.0001,44.4161,44.7834,138810.0
2018-02-22 15:30:00,47.59,47.65,47.04,47.42,303760.0,44.8305,44.8871,44.3124,44.6704,303760.0
2018-02-23 09:30:00,48.23,48.57,48.07,48.23,409490.0,45.4334,45.7537,45.2827,45.4334,409490.0
2018-02-23 10:00:00,48.18,48.34,47.8,47.83,179032.0,45.3863,45.5371,45.0284,45.0566,179032.0
2018-02-23 10:30:00,47.84,48.27,47.77,48.12,213628.0,45.066,45.4711,45.0001,45.3298,213628.0
2018-02-23 11:00:00,48.15,48.39,48.13,48.27,168644.0,45.3581,45.5842,45.3392,45.4711,168644.0
2018-02-23 11:30:00,48.27,48.52,48.25,48.48,202354.0,45.4711,45.7066,45.4523,45.6689,202354.0
2018-02-23 12:00:00,48.46,48.51,48.17,48.19,100198.0,45.6501,45.6972,45.3769,45.3958,100198.0
2018-02-23 12:30:00,48.2,48.28,48.13,48.23,118220.0,45.4052,45.4805,45.3392,45.4334,118220.0
2018-02-23 13:00:00,48.22,48.27,48.03,48.23,105308.0,45.424,45.4711,45.245,45.4334,105308.0
2018-02-23 13:30:00,48.23,48.38,48.23,48.34,77312.0,45.4334,45.5747,45.4334,45.5371,77312.0
2018-02-23 14:00:00,48.35,48.35,48.12,48.3,79058.0,45.5465,45.5465,45.3298,45.4994,79058.0
2018-02-23 14:30:00,48.3,48.8,48.24,48.73,192284.0,45.4994,45.9704,45.4429,45.9044,192284.0
2018-02-23 15:00:00,48.73,49.13,48.73,49.02,256492.0,45.9044,46.2812,45.9044,46.1776,256492.0
2018-02-23 15:30:00,49.06,49.42,48.88,49.38,310248.0,46.2153,46.5544,46.0457,46.5167,310248.0
2018-02-26 09:30:00,50.21,50.82,50.1,50.64,641374.0,47.2986,47.8733,47.195,47.7037,641374.0
2018-02-26 10:00:00,50.6,50.71,50.23,50.27,400450.0,47.666,47.7696,47.3175,47.3551,400450.0
2018-02-26 10:30:00,50.29,50.59,50.15,50.36,296626.0,47.374,47.6566,47.2421,47.4399,296626.0
2018-02-26 11:00:00,50.37,50.88,50.27,50.84,194624.0,47.4493,47.9298,47.3551,47.8921,194624.0
2018-02-26 11:30:00,50.84,50.85,50.63,50.73,64524.0,47.8921,47.9015,47.6943,47.7885,64524.0
2018-02-26 12:00:00,50.73,51.15,50.73,51.15,197160.0,47.7885,48.1841,47.7885,48.1841,197160.0
2018-02-26 12:30:00,51.18,51.43,50.97,51.28,174116.0,48.2124,48.4479,48.0146,48.3066,174116.0
2018-02-26 13:00:00,51.41,51.57,51.28,51.54,154356.0,48.429,48.5798,48.3066,48.5515,154356.0
2018-02-26 13:30:00,51.53,51.55,51.35,51.42,112102.0,48.5421,48.5609,48.3725,48.4385,112102.0
2018-02-26 14:00:00,51.42,51.64,51.28,51.45,150722.0,48.4385,48.6457,48.3066,48.4667,150722.0
2018-02-26 14:30:00,51.45,51.55,51.24,51.34,97634.0,48.4667,48.5609,48.2689,48.3631,97634.0
2018-02-26 15:00:00,51.37,51.84,51.32,51.83,179542.0,48.3914,48.8341,48.3443,48.8247,179542.0
2018-02-26 15:30:00,51.8,51.88,51.43,51.74,451308.0,48.7964,48.8718,48.4479,48.7399,451308.0
2018-02-27 09:30:00,51.94,52.12,51.63,51.7,463512.0,48.9283,49.0979,48.6363,48.7022,463512.0
2018-02-27 10:00:00,51.72,52.31,51.68,52.11,311026.0,48.7211,49.2769,48.6834,49.0885,311026.0
2018-02-27 10:30:00,52.09,52.15,51.18,51.43,422100.0,49.0696,49.1261,48.2124,48.4479,422100.0
2018-02-27 11:00:00,51.38,51.88,51.23,51.55,232240.0,48.4008,48.8718,48.2595,48.5609,232240.0
2018-02-27 11:30:00,51.52,51.83,51.26,51.27,180504.0,48.5327,48.8247,48.2877,48.2972,180504.0
2018-02-27 12:00:00,51.25,51.46,50.82,51.12,279970.0,48.2783,48.4761,47.8733,48.1559,279970.0
2018-02-27 12:30:00,51.1,51.7,51.08,51.68,184516.0,48.137,48.7022,48.1182,48.6834,184516.0
2018-02-27 13:00:00,51.65,51.72,51.42,51.55,157878.0,48.6551,48.7211,48.4385,48.5609,157878.0
2018-02-27 13:30:00,51.49,51.51,51.07,51.16,124676.0,48.5044,48.5232,48.1088,48.1935,124676.0
2018-02-27 14:00:00,51.15,51.26,50.72,50.98,119704.0,48.1841,48.2877,47.7791,48.024,119704.0
2018-02-27 14:30:00,50.98,51.25,50.68,50.91,108466.0,48.024,48.2783,47.7414,47.958,108466.0
2018-02-27 15:00:00,50.86,50.98,50.45,50.67,141606.0,47.9109,48.024,47.5247,47.7319,141606.0
2018-02-27 15:30:00,50.69,50.74,49.94,49.94,351804.0,47.7508,47.7979,47.0443,47.0443,351804.0
2018-02-28 09:30:00,50.71,51.02,50.43,50.97,389702.0,47.7696,48.0617,47.5059,48.0146,389702.0
2018-02-28 10:00:00,50.97,50.97,50.59,50.87,129166.0,48.0146,48.0146,47.6566,47.9204,129166.0
2018-02-28 10:30:00,50.86,50.95,49.93,50.12,190426.0,47.9109,47.9957,47.0349,47.2138,190426.0
2018-02-28 11:00:00,50.15,50.22,49.62,50.09,266972.0,47.2421,47.308,46.7428,47.1856,266972.0
2018-02-28 11:30:00,50.1,50.1,49.43,49.91,140984.0,47.195,47.195,46.5639,47.016,140984.0
2018-02-28 12:00:00,49.94,50.09,49.71,49.74,94198.0,47.0443,47.1856,46.8276,46.8559,94198.0
2018-02-28 12:30:00,49.72,50.3,49.63,50.12,114212.0,46.837,47.3834,46.7523,47.2138,114212.0
2018-02-28 13:00:00,50.09,50.16,49.87,50.13,87144.0,47.1856,47.2515,46.9783,47.2233,87144.0
2018-02-28 13:30:00,50.12,50.16,49.73,50.15,94868.0,47.2138,47.2515,46.8465,47.2421,94868.0
2018-02-28 14:00:00,50.21,50.4,50.17,50.18,109222.0,47.2986,47.4776,47.2609,47.2704,109222.0
2018-02-28 14:30:00,50.19,50.19,49.17,49.23,201460.0,47.2798,47.2798,46.3189,46.3754,201460.0
2018-02-28 15:00:00,49.25,49.33,48.6,48.87,277020.0,46.3943,46.4696,45.782,46.0363,277020.0
2018-02-28 15:30:00,48.85,49.06,47.74,47.75,686198.0,46.0175,46.2153,44.9718,44.9813,686198.0
2018-03-01 09:30:00,47.69,48.02,46.84,47.2,566920.0,44.9247,45.2356,44.124,44.4632,566920.0
2018-03-01 10:00:00,47.09,48.05,46.92,48.05,292014.0,44.3595,45.2639,44.1994,45.2639,292014.0
2018-03-01 10:30:00,48.05,48.67,47.54,47.63,435842.0,45.2639,45.8479,44.7834,44.8682,435842.0
2018-03-01 11:00:00,47.62,48.07,47.38,47.5,132100.0,44.8588,45.2827,44.6327,44.7458,132100.0
2018-03-01 11:30:00,47.51,48.1,47.4,47.93,64018.0,44.7552,45.311,44.6516,45.1508,64018.0
2018-03-01 12:00:00,47.82,47.82,46.97,47.1,133028.0,45.0472,45.0472,44.2465,44.369,133028.0
2018-03-01 12:30:00,46.95,47.18,46.72,46.83,214478.0,44.2277,44.4443,44.011,44.1146,214478.0
2018-03-01 13:00:00,46.73,46.74,45.5,46.12,604872.0,44.0204,44.0298,42.8617,43.4458,604872.0
2018-03-01 13:30:00,46.09,46.13,45.16,45.16,418980.0,43.4175,43.4552,42.5414,42.5414,418980.0
2018-03-01 14:00:00,45.17,45.25,44.38,45.08,813150.0,42.5509,42.6262,41.8067,42.4661,813150.0
2018-03-01 14:30:00,45.13,45.24,44.58,45.0,244678.0,42.5132,42.6168,41.9951,42.3907,244678.0
2018-03-01 15:00:00,44.95,46.04,44.6,45.65,430368.0,42.3436,43.3704,42.0139,43.003,430368.0
2018-03-01 15:30:00,45.67,45.88,44.83,45.31,396572.0,43.0219,43.2197,42.2306,42.6827,396572.0
2018-03-02 09:30:00,43.85,44.27,43.26,43.6,795226.0,41.3074,41.703,40.7516,41.0719,795226.0
2018-03-02 10:00:00,43.54,43.84,43.25,43.44,265086.0,41.0154,41.298,40.7422,40.9212,265086.0
2018-03-02 10:30:00,43.48,44.05,43.35,43.66,350274.0,40.9589,41.4958,40.8364,41.1284,350274.0
2018-03-02 11:00:00,43.62,43.85,43.18,43.77,229218.0,41.0907,41.3074,40.6763,41.232,229218.0
2018-03-02 11:30:00,43.8,44.44,43.5,44.44,360394.0,41.2603,41.8632,40.9777,41.8632,360394.0
2018-03-02 12:00:00,44.4,44.58,44.12,44.55,271658.0,41.8255,41.9951,41.5617,41.9668,271658.0
2018-03-02 12:30:00,44.59,45.04,44.36,44.92,384530.0,42.0045,42.4284,41.7878,42.3154,384530.0
2018-03-02 13:00:00,44.88,44.93,44.28,44.3,183462.0,42.2777,42.3248,41.7125,41.7313,183462.0
2018-03-02 13:30:00,44.29,44.57,43.96,44.32,211258.0,41.7219,41.9857,41.411,41.7501,211258.0
2018-03-02 14:00:00,44.41,44.85,44.35,44.42,119194.0,41.8349,42.2494,41.7784,41.8444,119194.0
2018-03-02 14:30:00,44.41,44.73,44.22,44.35,145290.0,41.8349,42.1364,41.6559,41.7784,145290.0
2018-03-02 15:00:00,44.33,44.48,43.92,44.38,181146.0,41.7596,41.9009,41.3733,41.8067,181146.0
2018-03-02 15:30:00,44.34,45.26,44.34,44.92,482802.0,41.769,42.6356,41.769,42.3154,482802.0
2018-03-05 09:30:00,44.14,44.68,44.12,44.25,391796.0,41.5806,42.0893,41.5617,41.6842,391796.0
2018-03-05 10:00:00,44.31,44.55,44.12,44.52,103912.0,41.7407,41.9668,41.5617,41.9386,103912.0
2018-03-05 10:30:00,44.54,45.05,44.48,45.05,209246.0,41.9574,42.4378,41.9009,42.4378,209246.0
2018-03-05 11:00:00,45.02,45.85,44.95,45.67,355478.0,42.4096,43.1914,42.3436,43.0219,355478.0
2018-03-05 11:30:00,45.65,46.1,45.58,45.92,245454.0,43.003,43.4269,42.9371,43.2574,245454.0
2018-03-05 12:00:00,45.94,46.15,45.71,45.91,187166.0,43.2762,43.474,43.0596,43.248,187166.0
2018-03-05 12:30:00,45.95,46.29,45.79,46.29,108866.0,43.2856,43.6059,43.1349,43.6059,108866.0
2018-03-05 13:00:00,46.3,46.55,46.29,46.35,174430.0,43.6153,43.8508,43.6059,43.6624,174430.0
2018-03-05 13:30:00,46.31,46.46,46.17,46.45,121666.0,43.6248,43.7661,43.4929,43.7566,121666.0
2018-03-05 14:00:00,46.47,46.58,46.1,46.37,180688.0,43.7755,43.8791,43.4269,43.6813,180688.0
2018-03-05 14:30:00,46.38,46.85,46.38,46.83,180930.0,43.6907,44.1334,43.6907,44.1146,180930.0
2018-03-05 15:00:00,46.85,47.14,46.82,46.87,310534.0,44.1334,44.4066,44.1052,44.1523,310534.0
2018-03-05 15:30:00,46.87,47.27,46.78,46.85,323794.0,44.1523,44.5291,44.0675,44.1334,323794.0
2018-03-06 09:30:00,47.56,47.6,46.74,46.98,631966.0,44.8023,44.84,44.0298,44.2559,631966.0
2018-03-06 10:00:00,46.95,47.09,46.51,46.92,267006.0,44.2277,44.3595,43.8132,44.1994,267006.0
2018-03-06 10:30:00,46.96,47.02,46.24,46.32,237782.0,44.2371,44.2936,43.5588,43.6342,237782.0
2018-03-06 11:00:00,46.31,46.4,45.92,46.06,336186.0,43.6248,43.7095,43.2574,43.3893,336186.0
2018-03-06 11:30:00,46.03,46.27,45.87,46.26,157938.0,43.361,43.5871,43.2103,43.5777,157938.0
2018-03-06 12:00:00,46.24,46.26,45.95,45.98,147236.0,43.5588,43.5777,43.2856,43.3139,147236.0
2018-03-06 12:30:00,45.95,46.95,45.94,46.94,189498.0,43.2856,44.2277,43.2762,44.2182,189498.0
2018-03-06 13:00:00,46.95,47.25,46.93,47.11,286608.0,44.2277,44.5103,44.2088,44.3784,286608.0
2018-03-06 13:30:00,47.06,47.13,46.56,46.65,135826.0,44.3313,44.3972,43.8603,43.945,135826.0
2018-03-06 14:00:00,46.68,46.78,46.54,46.62,69726.0,43.9733,44.0675,43.8414,43.9168,69726.0
2018-03-06 14:30:00,46.59,47.13,46.59,46.93,146098.0,43.8885,44.3972,43.8885,44.2088,146098.0
2018-03-06 15:00:00,46.89,47.01,46.61,46.84,72592.0,44.1711,44.2842,43.9074,44.124,72592.0
2018-03-06 15:30:00,46.85,46.98,46.6,46.86,199694.0,44.1334,44.2559,43.8979,44.1429,199694.0
2018-03-07 09:30:00,45.18,46.15,45.01,45.82,724120.0,42.5603,43.474,42.4001,43.1632,724120.0
2018-03-07 10:00:00,45.7,46.13,45.59,46.08,188326.0,43.0501,43.4552,42.9465,43.4081,188326.0
2018-03-07 10:30:00,46.09,46.51,45.99,46.34,273184.0,43.4175,43.8132,43.3233,43.653,273184.0
2018-03-07 11:00:00,46.38,46.38,45.79,45.88,193900.0,43.6907,43.6907,43.1349,43.2197,193900.0
2018-03-07 11:30:00,45.94,46.09,45.25,45.25,133152.0,43.2762,43.4175,42.6262,42.6262,133152.0
2018-03-07 12:00:00,45.3,45.42,44.91,45.18,241976.0,42.6733,42.7864,42.3059,42.5603,241976.0
2018-03-07 12:30:00,45.16,45.4,45.02,45.33,126498.0,42.5414,42.7675,42.4096,42.7016,126498.0
2018-03-07 13:00:00,45.31,45.5,44.9,45.49,137674.0,42.6827,42.8617,42.2965,42.8523,137674.0
2018-03-07 13:30:00,45.55,45.72,45.41,45.51,88784.0,42.9088,43.069,42.7769,42.8711,88784.0
2018-03-07 14:00:00,45.52,45.84,45.36,45.63,143824.0,42.8806,43.182,42.7298,42.9842,143824.0
2018-03-07 14:30:00,45.65,46.03,45.63,45.73,201990.0,43.003,43.361,42.9842,43.0784,201990.0
2018-03-07 15:00:00,45.74,46.42,45.74,46.33,259200.0,43.0878,43.7284,43.0878,43.6436,259200.0
2018-03-07 15:30:00,46.38,46.67,46.31,46.43,332012.0,43.6907,43.9639,43.6248,43.7378,332012.0
2018-03-08 09:30:00,47.0,47.3,46.85,46.91,417218.0,44.2748,44.5574,44.1334,44.19,417218.0
2018-03-08 10:00:00,46.95,46.96,46.62,46.71,140800.0,44.2277,44.2371,43.9168,44.0016,140800.0
2018-03-08 10:30:00,46.7,46.74,46.33,46.55,224276.0,43.9921,44.0298,43.6436,43.8508,224276.0
2018-03-08 11:00:00,46.5,46.9,46.44,46.69,110738.0,43.8037,44.1805,43.7472,43.9827,110738.0
2018-03-08 11:30:00,46.7,46.7,46.23,46.45,238558.0,43.9921,43.9921,43.5494,43.7566,238558.0
2018-03-08 12:00:00,46.46,46.54,45.95,46.26,207968.0,43.7661,43.8414,43.2856,43.5777,207968.0
2018-03-08 12:30:00,46.25,46.31,46.06,46.2,62748.0,43.5682,43.6248,43.3893,43.5211,62748.0
2018-03-08 13:00:00,46.24,46.43,46.0,46.09,67250.0,43.5588,43.7378,43.3327,43.4175,67250.0
2018-03-08 13:30:00,46.08,46.26,45.9,46.24,57102.0,43.4081,43.5777,43.2385,43.5588,57102.0
2018-03-08 14:00:00,46.25,46.28,46.04,46.27,43970.0,43.5682,43.5965,43.3704,43.5871,43970.0
2018-03-08 14:30:00,46.22,46.67,46.14,46.67,117054.0,43.54,43.9639,43.4646,43.9639,117054.0
2018-03-08 15:00:00,46.65,47.06,46.65,46.95,299414.0,43.945,44.3313,43.945,44.2277,299414.0
2018-03-08 15:30:00,46.97,47.02,46.35,46.95,457552.0,44.2465,44.2936,43.6624,44.2277,457552.0
2018-03-09 09:30:00,47.96,48.02,47.65,47.93,530858.0,45.1791,45.2356,44.8871,45.1508,530858.0
2018-03-09 10:00:00,47.96,48.24,47.79,48.13,279246.0,45.1791,45.4429,45.0189,45.3392,279246.0
2018-03-09 10:30:00,48.16,48.58,48.1,48.41,304316.0,45.3675,45.7631,45.311,45.603,304316.0
2018-03-09 11:00:00,48.42,48.64,48.37,48.63,201518.0,45.6124,45.8197,45.5653,45.8102,201518.0
2018-03-09 11:30:00,48.63,48.68,48.49,48.55,131878.0,45.8102,45.8573,45.6784,45.7349,131878.0
2018-03-09 12:00:00,48.59,48.94,48.59,48.82,182484.0,45.7726,46.1023,45.7726,45.9892,182484.0
2018-03-09 12:30:00,48.85,48.99,48.79,48.83,81468.0,46.0175,46.1494,45.961,45.9986,81468.0
2018-03-09 13:00:00,48.88,49.18,48.88,49.13,150338.0,46.0457,46.3283,46.0457,46.2812,150338.0
2018-03-09 13:30:00,49.13,49.18,49.04,49.11,125092.0,46.2812,46.3283,46.1965,46.2624,125092.0
2018-03-09 14:00:00,49.1,49.27,48.95,49.06,181520.0,46.253,46.4131,46.1117,46.2153,181520.0
2018-03-09 14:30:00,49.06,49.18,49.02,49.12,97840.0,46.2153,46.3283,46.1776,46.2718,97840.0
2018-03-09 15:00:00,49.12,49.2,49.0,49.13,91192.0,46.2718,46.3472,46.1588,46.2812,91192.0
2018-03-09 15:30:00,49.15,49.48,49.07,49.46,593470.0,46.3001,46.611,46.2247,46.5921,593470.0
2018-03-12 09:30:00,49.76,50.16,49.66,49.96,511098.0,46.8747,47.2515,46.7805,47.0631,511098.0
2018-03-12 10:00:00,49.95,49.95,49.6,49.67,362304.0,47.0537,47.0537,46.724,46.7899,362304.0
2018-03-12 10:30:00,49.56,49.63,48.98,48.98,456698.0,46.6863,46.7523,46.1399,46.1399,456698.0
2018-03-12 11:00:00,48.98,49.13,48.54,48.56,335038.0,46.1399,46.2812,45.7255,45.7443,335038.0
2018-03-12 11:30:00,48.59,48.97,48.55,48.82,280754.0,45.7726,46.1305,45.7349,45.9892,280754.0
2018-03-12 12:00:00,48.85,49.01,48.81,48.88,193522.0,46.0175,46.1682,45.9798,46.0457,193522.0
2018-03-12 12:30:00,48.88,48.98,48.59,48.68,124034.0,46.0457,46.1399,45.7726,45.8573,124034.0
2018-03-12 13:00:00,48.66,48.79,48.63,48.71,97988.0,45.8385,45.961,45.8102,45.8856,97988.0
2018-03-12 13:30:00,48.67,48.93,48.67,48.8,86766.0,45.8479,46.0928,45.8479,45.9704,86766.0
2018-03-12 14:00:00,48.84,48.92,48.54,48.65,112510.0,46.0081,46.0834,45.7255,45.8291,112510.0
2018-03-12 14:30:00,48.64,48.69,48.39,48.49,126116.0,45.8197,45.8668,45.5842,45.6784,126116.0
2018-03-12 15:00:00,48.5,48.79,48.5,48.73,126408.0,45.6878,45.961,45.6878,45.9044,126408.0
2018-03-12 15:30:00,48.7,49.15,48.57,48.57,276062.0,45.8762,46.3001,45.7537,45.7537,276062.0
2018-03-13 09:30:00,49.26,49.69,49.09,49.4,548452.0,46.4037,46.8088,46.2436,46.5356,548452.0
2018-03-13 10:00:00,49.41,49.59,49.25,49.37,277362.0,46.545,46.7146,46.3943,46.5073,277362.0
2018-03-13 10:30:00,49.38,49.39,48.92,49.06,289836.0,46.5167,46.5262,46.0834,46.2153,289836.0
2018-03-13 11:00:00,49.05,49.05,48.55,48.65,266136.0,46.2059,46.2059,45.7349,45.8291,266136.0
2018-03-13 11:30:00,48.68,48.79,48.53,48.58,136214.0,45.8573,45.961,45.716,45.7631,136214.0
2018-03-13 12:00:00,48.6,48.63,47.88,48.17,279258.0,45.782,45.8102,45.1037,45.3769,279258.0
2018-03-13 12:30:00,48.18,48.75,48.18,48.63,136790.0,45.3863,45.9233,45.3863,45.8102,136790.0
2018-03-13 13:00:00,48.68,48.8,48.58,48.68,93538.0,45.8573,45.9704,45.7631,45.8573,93538.0
2018-03-13 13:30:00,48.7,48.84,48.16,48.16,132408.0,45.8762,46.0081,45.3675,45.3675,132408.0
2018-03-13 14:00:00,48.18,48.38,48.08,48.2,65236.0,45.3863,45.5747,45.2921,45.4052,65236.0
2018-03-13 14:30:00,48.16,48.52,47.88,48.0,112670.0,45.3675,45.7066,45.1037,45.2168,112670.0
2018-03-13 15:00:00,48.02,48.16,47.42,47.5,229422.0,45.2356,45.3675,44.6704,44.7458,229422.0
2018-03-13 15:30:00,47.61,47.69,47.19,47.57,270452.0,44.8494,44.9247,44.4537,44.8117,270452.0
2018-03-14 09:30:00,48.21,48.31,47.54,47.78,289444.0,45.4146,45.5088,44.7834,45.0095,289444.0
2018-03-14 10:00:00,47.8,47.92,47.09,47.27,202686.0,45.0284,45.1414,44.3595,44.5291,202686.0
2018-03-14 10:30:00,47.26,47.4,47.13,47.18,109820.0,44.5197,44.6516,44.3972,44.4443,109820.0
2018-03-14 11:00:00,47.25,47.25,46.76,46.95,191994.0,44.5103,44.5103,44.0487,44.2277,191994.0
2018-03-14 11:30:00,46.93,46.96,45.82,45.98,398868.0,44.2088,44.2371,43.1632,43.3139,398868.0
2018-03-14 12:00:00,46.03,46.18,45.64,45.98,305060.0,43.361,43.5023,42.9936,43.3139,305060.0
2018-03-14 12:30:00,46.05,46.35,46.02,46.2,183204.0,43.3798,43.6624,43.3516,43.5211,183204.0
2018-03-14 13:00:00,46.18,46.31,45.89,46.14,136274.0,43.5023,43.6248,43.2291,43.4646,136274.0
2018-03-14 13:30:00,46.22,47.0,46.22,46.85,284658.0,43.54,44.2748,43.54,44.1334,284658.0
2018-03-14 14:00:00,46.93,47.0,46.47,46.61,184776.0,44.2088,44.2748,43.7755,43.9074,184776.0
2018-03-14 14:30:00,46.63,46.77,45.98,46.35,136692.0,43.9262,44.0581,43.3139,43.6624,136692.0
2018-03-14 15:00:00,46.41,46.41,45.96,46.04,132174.0,43.719,43.719,43.2951,43.3704,132174.0
2018-03-14 15:30:00,46.03,46.22,45.88,46.19,337272.0,43.361,43.54,43.2197,43.5117,337272.0
2018-03-15 09:30:00,46.74,46.77,46.13,46.41,280658.0,44.0298,44.0581,43.4552,43.719,280658.0
2018-03-15 10:00:00,46.42,46.87,46.42,46.74,237638.0,43.7284,44.1523,43.7284,44.0298,237638.0
2018-03-15 10:30:00,46.76,46.85,46.49,46.75,177892.0,44.0487,44.1334,43.7943,44.0392,177892.0
2018-03-15 11:00:00,46.75,47.8,46.73,47.67,545922.0,44.0392,45.0284,44.0204,44.9059,545922.0
2018-03-15 11:30:00,47.68,47.69,47.23,47.4,288786.0,44.9153,44.9247,44.4914,44.6516,288786.0
2018-03-15 12:00:00,47.42,47.59,47.36,47.38,110514.0,44.6704,44.8305,44.6139,44.6327,110514.0
2018-03-15 12:30:00,47.43,47.45,47.19,47.32,100602.0,44.6798,44.6987,44.4537,44.5762,100602.0
2018-03-15 13:00:00,47.27,47.37,47.04,47.2,103088.0,44.5291,44.6233,44.3124,44.4632,103088.0
2018-03-15 13:30:00,47.24,47.24,46.52,46.53,111988.0,44.5008,44.5008,43.8226,43.832,111988.0
2018-03-15 14:00:00,46.5,46.73,46.29,46.62,191408.0,43.8037,44.0204,43.6059,43.9168,191408.0
2018-03-15 14:30:00,46.59,46.8,46.49,46.8,98224.0,43.8885,44.0863,43.7943,44.0863,98224.0
2018-03-15 15:00:00,46.78,46.99,46.65,46.99,116336.0,44.0675,44.2653,43.945,44.2653,116336.0
2018-03-15 15:30:00,46.99,46.99,46.77,46.79,188558.0,44.2653,44.2653,44.0581,44.0769,188558.0
2018-03-16 09:30:00,46.84,47.4,46.69,47.21,236104.0,44.124,44.6516,43.9827,44.4726,236104.0
2018-03-16 10:00:00,47.2,47.32,47.02,47.31,119200.0,44.4632,44.5762,44.2936,44.5668,119200.0
2018-03-16 10:30:00,47.33,47.49,47.22,47.37,98104.0,44.5856,44.7363,44.482,44.6233,98104.0
2018-03-16 11:00:00,47.37,47.54,47.11,47.46,145138.0,44.6233,44.7834,44.3784,44.7081,145138.0
2018-03-16 11:30:00,47.48,47.67,47.23,47.24,150420.0,44.7269,44.9059,44.4914,44.5008,150420.0
2018-03-16 12:00:00,47.23,47.5,47.23,47.44,88766.0,44.4914,44.7458,44.4914,44.6892,88766.0
2018-03-16 12:30:00,47.42,47.64,47.32,47.54,71752.0,44.6704,44.8776,44.5762,44.7834,71752.0
2018-03-16 13:00:00,47.55,47.6,47.27,47.32,80222.0,44.7929,44.84,44.5291,44.5762,80222.0
2018-03-16 13:30:00,47.29,47.46,47.23,47.26,67190.0,44.5479,44.7081,44.4914,44.5197,67190.0
2018-03-16 14:00:00,47.3,47.33,47.14,47.31,58854.0,44.5574,44.5856,44.4066,44.5668,58854.0
2018-03-16 14:30:00,47.29,47.44,47.24,47.38,64980.0,44.5479,44.6892,44.5008,44.6327,64980.0
2018-03-16 15:00:00,47.38,47.46,47.27,47.42,85280.0,44.6327,44.7081,44.5291,44.6704,85280.0
2018-03-16 15:30:00,47.45,47.52,47.09,47.1,178012.0,44.6987,44.7646,44.3595,44.369,178012.0
2018-03-19 09:30:00,46.5,46.63,45.96,46.18,474416.0,43.8037,43.9262,43.2951,43.5023,474416.0
2018-03-19 10:00:00,46.2,46.21,45.85,46.16,183888.0,43.5211,43.5306,43.1914,43.4835,183888.0
2018-03-19 10:30:00,46.16,46.26,45.68,45.82,208490.0,43.4835,43.5777,43.0313,43.1632,208490.0
2018-03-19 11:00:00,45.79,45.93,45.53,45.79,202516.0,43.1349,43.2668,42.89,43.1349,202516.0
2018-03-19 11:30:00,45.77,45.77,45.25,45.35,243948.0,43.1161,43.1161,42.6262,42.7204,243948.0
2018-03-19 12:00:00,45.41,45.49,45.21,45.45,147678.0,42.7769,42.8523,42.5885,42.8146,147678.0
2018-03-19 12:30:00,45.46,45.5,44.94,45.12,222450.0,42.824,42.8617,42.3342,42.5038,222450.0
2018-03-19 13:00:00,45.1,45.13,44.44,44.63,322860.0,42.4849,42.5132,41.8632,42.0422,322860.0
2018-03-19 13:30:00,44.62,45.02,44.54,45.02,143212.0,42.0328,42.4096,41.9574,42.4096,143212.0
2018-03-19 14:00:00,44.97,45.15,44.7,44.88,141042.0,42.3625,42.532,42.1081,42.2777,141042.0
2018-03-19 14:30:00,44.86,44.93,44.38,44.92,129046.0,42.2588,42.3248,41.8067,42.3154,129046.0
2018-03-19 15:00:00,44.82,45.16,44.6,44.91,137384.0,42.2212,42.5414,42.0139,42.3059,137384.0
2018-03-19 15:30:00,44.92,45.44,44.73,45.3,263416.0,42.3154,42.8052,42.1364,42.6733,263416.0
2018-03-20 09:30:00,45.51,46.13,45.51,45.76,349870.0,42.8711,43.4552,42.8711,43.1067,349870.0
2018-03-20 10:00:00,45.81,46.19,45.66,46.18,180676.0,43.1538,43.5117,43.0124,43.5023,180676.0
2018-03-20 10:30:00,46.19,46.33,45.99,46.1,100098.0,43.5117,43.6436,43.3233,43.4269,100098.0
2018-03-20 11:00:00,46.18,46.18,45.9,46.18,57628.0,43.5023,43.5023,43.2385,43.5023,57628.0
2018-03-20 11:30:00,46.21,46.21,45.72,45.92,102096.0,43.5306,43.5306,43.069,43.2574,102096.0
2018-03-20 12:00:00,45.93,46.13,45.83,46.06,29788.0,43.2668,43.4552,43.1726,43.3893,29788.0
2018-03-20 12:30:00,46.05,46.1,45.82,45.82,32220.0,43.3798,43.4269,43.1632,43.1632,32220.0
2018-03-20 13:00:00,45.88,45.94,45.72,45.76,28912.0,43.2197,43.2762,43.069,43.1067,28912.0
2018-03-20 13:30:00,45.74,45.82,45.65,45.75,51614.0,43.0878,43.1632,43.003,43.0972,51614.0
2018-03-20 14:00:00,45.68,45.95,45.61,45.9,40686.0,43.0313,43.2856,42.9653,43.2385,40686.0
2018-03-20 14:30:00,45.99,46.22,45.96,46.14,73304.0,43.3233,43.54,43.2951,43.4646,73304.0
2018-03-20 15:00:00,46.17,46.28,46.06,46.09,77076.0,43.4929,43.5965,43.3893,43.4175,77076.0
2018-03-20 15:30:00,46.08,46.15,45.87,45.93,158830.0,43.4081,43.474,43.2103,43.2668,158830.0
2018-03-21 09:30:00,45.82,45.97,45.55,45.63,135884.0,43.2337,43.3752,42.9789,43.0544,135884.0
2018-03-21 10:00:00,45.6,45.77,45.51,45.55,105294.0,43.0261,43.1865,42.9412,42.9789,105294.0
2018-03-21 10:30:00,45.55,45.79,45.44,45.7,83344.0,42.9789,43.2054,42.8751,43.1205,83344.0
2018-03-21 11:00:00,45.68,45.82,45.62,45.8,93360.0,43.1016,43.2337,43.045,43.2148,93360.0
2018-03-21 11:30:00,45.85,46.67,45.85,46.49,197110.0,43.262,44.0357,43.262,43.8659,197110.0
2018-03-21 12:00:00,46.45,46.63,46.42,46.56,129478.0,43.8281,43.998,43.7998,43.9319,129478.0
2018-03-21 12:30:00,46.54,46.66,46.53,46.6,95372.0,43.913,44.0263,43.9036,43.9697,95372.0
2018-03-21 13:00:00,46.62,46.63,46.27,46.43,102590.0,43.9885,43.998,43.6583,43.8093,102590.0
2018-03-21 13:30:00,46.37,46.59,46.29,46.55,54876.0,43.7526,43.9602,43.6772,43.9225,54876.0
2018-03-21 14:00:00,46.62,47.25,46.2,46.65,556858.0,43.9885,44.583,43.5922,44.0168,556858.0
2018-03-21 14:30:00,46.71,46.77,45.62,45.88,296182.0,44.0734,44.1301,43.045,43.2903,296182.0
2018-03-21 15:00:00,45.83,46.55,45.83,46.17,227484.0,43.2431,43.9225,43.2431,43.5639,227484.0
2018-03-21 15:30:00,46.09,46.4,45.58,45.59,159182.0,43.4884,43.7809,43.0072,43.0167,159182.0
2018-03-22 09:30:00,44.13,44.37,43.7,44.05,432702.0,41.6391,41.8655,41.2333,41.5636,432702.0
2018-03-22 10:00:00,44.02,44.65,43.96,44.2,204582.0,41.5353,42.1297,41.4787,41.7051,204582.0
2018-03-22 10:30:00,44.2,44.2,43.32,43.47,474212.0,41.7051,41.7051,40.8748,41.0163,474212.0
2018-03-22 11:00:00,43.5,43.72,43.14,43.33,264492.0,41.0446,41.2522,40.705,40.8842,264492.0
2018-03-22 11:30:00,43.33,43.46,42.82,42.93,246192.0,40.8842,41.0069,40.403,40.5068,246192.0
2018-03-22 12:00:00,42.93,43.82,42.75,43.73,328666.0,40.5068,41.3466,40.337,41.2617,328666.0
2018-03-22 12:30:00,43.79,43.99,43.38,43.49,193032.0,41.3183,41.507,40.9314,41.0352,193032.0
2018-03-22 13:00:00,43.4,44.13,43.17,44.11,298954.0,40.9503,41.6391,40.7333,41.6202,298954.0
2018-03-22 13:30:00,44.15,44.32,43.96,44.1,214362.0,41.6579,41.8184,41.4787,41.6108,214362.0
2018-03-22 14:00:00,44.1,44.22,43.25,43.25,159858.0,41.6108,41.724,40.8087,40.8087,159858.0
2018-03-22 14:30:00,43.25,43.52,42.88,42.97,259220.0,40.8087,41.0635,40.4596,40.5446,259220.0
2018-03-22 15:00:00,42.94,43.25,42.35,42.41,600668.0,40.5162,40.8087,39.9595,40.0162,600668.0
2018-03-22 15:30:00,42.41,42.49,41.44,41.56,920766.0,40.0162,40.0916,39.1009,39.2141,920766.0
2018-03-23 09:30:00,41.84,42.34,41.46,41.85,662654.0,39.4783,39.9501,39.1198,39.4878,662654.0
2018-03-23 10:00:00,42.02,42.29,41.59,41.98,171792.0,39.6482,39.9029,39.2424,39.6104,171792.0
2018-03-23 10:30:00,41.97,42.18,41.76,42.13,122032.0,39.601,39.7991,39.4029,39.752,122032.0
2018-03-23 11:00:00,42.19,42.3,41.69,41.71,89456.0,39.8086,39.9124,39.3368,39.3557,89456.0
2018-03-23 11:30:00,41.76,41.83,40.87,40.91,320634.0,39.4029,39.4689,38.5631,38.6008,320634.0
2018-03-23 12:00:00,40.91,41.67,40.91,41.57,129004.0,38.6008,39.3179,38.6008,39.2236,129004.0
2018-03-23 12:30:00,41.5,41.59,41.04,41.13,116228.0,39.1575,39.2424,38.7235,38.8084,116228.0
2018-03-23 13:00:00,41.06,41.98,41.02,41.9,273548.0,38.7424,39.6104,38.7046,39.5349,273548.0
2018-03-23 13:30:00,41.91,42.32,41.58,42.17,177398.0,39.5444,39.9312,39.233,39.7897,177398.0
2018-03-23 14:00:00,42.24,42.33,41.35,41.47,116844.0,39.8558,39.9407,39.016,39.1292,116844.0
2018-03-23 14:30:00,41.4,41.49,40.32,40.37,263408.0,39.0632,39.1481,38.0441,38.0913,263408.0
2018-03-23 15:00:00,40.37,40.54,39.93,40.18,429132.0,38.0913,38.2517,37.6761,37.912,429132.0
2018-03-23 15:30:00,40.18,40.18,39.2,39.32,812294.0,37.912,37.912,36.9873,37.1006,812294.0
2018-03-26 09:30:00,41.29,41.89,41.23,41.7,868852.0,38.9594,39.5255,38.9028,39.3462,868852.0
2018-03-26 10:00:00,41.7,41.81,41.07,41.13,270278.0,39.3462,39.45,38.7518,38.8084,270278.0
2018-03-26 10:30:00,41.09,41.26,40.82,40.91,174378.0,38.7707,38.9311,38.5159,38.6008,174378.0
2018-03-26 11:00:00,40.88,41.1,40.35,40.62,283360.0,38.5725,38.7801,38.0724,38.3272,283360.0
2018-03-26 11:30:00,40.61,41.17,40.52,40.98,150140.0,38.3178,38.8462,38.2328,38.6669,150140.0
2018-03-26 12:00:00,41.02,41.48,40.84,41.33,156190.0,38.7046,39.1387,38.5348,38.9971,156190.0
2018-03-26 12:30:00,41.35,41.66,41.13,41.2,113348.0,39.016,39.3085,38.8084,38.8745,113348.0
2018-03-26 13:00:00,41.2,41.78,41.2,41.44,98340.0,38.8745,39.4217,38.8745,39.1009,98340.0
2018-03-26 13:30:00,41.42,41.6,41.24,41.4,52356.0,39.082,39.2519,38.9122,39.0632,52356.0
2018-03-26 14:00:00,41.45,42.08,41.45,42.02,202950.0,39.1103,39.7048,39.1103,39.6482,202950.0
2018-03-26 14:30:00,42.04,42.27,41.87,42.07,136384.0,39.667,39.8841,39.5066,39.6954,136384.0
2018-03-26 15:00:00,42.09,42.53,42.08,42.51,158646.0,39.7142,40.1294,39.7048,40.1105,158646.0
2018-03-26 15:30:00,42.54,42.83,42.44,42.71,406918.0,40.1388,40.4125,40.0445,40.2992,406918.0
2018-03-27 09:30:00,43.42,43.42,42.45,42.97,530726.0,40.9692,40.9692,40.0539,40.5446,530726.0
2018-03-27 10:00:00,42.92,43.17,42.54,42.88,207786.0,40.4974,40.7333,40.1388,40.4596,207786.0
2018-03-27 10:30:00,42.81,43.34,42.55,43.12,173148.0,40.3936,40.8937,40.1483,40.6861,173148.0
2018-03-27 11:00:00,43.1,43.17,42.8,43.14,137388.0,40.6672,40.7333,40.3841,40.705,137388.0
2018-03-27 11:30:00,43.17,43.88,43.16,43.85,312516.0,40.7333,41.4032,40.7238,41.3749,312516.0
2018-03-27 12:00:00,43.84,43.97,43.49,43.6,262104.0,41.3654,41.4881,41.0352,41.139,262104.0
2018-03-27 12:30:00,43.54,43.67,43.27,43.51,323910.0,41.0824,41.205,40.8276,41.0541,323910.0
2018-03-27 13:00:00,43.59,43.83,43.41,43.45,99080.0,41.1296,41.356,40.9597,40.9975,99080.0
2018-03-27 13:30:00,43.46,43.52,42.62,42.92,273148.0,41.0069,41.0635,40.2143,40.4974,273148.0
2018-03-27 14:00:00,42.94,43.18,42.6,42.65,218706.0,40.5162,40.7427,40.1954,40.2426,218706.0
2018-03-27 14:30:00,42.65,42.98,42.07,42.11,188518.0,40.2426,40.554,39.6954,39.7331,188518.0
2018-03-27 15:00:00,42.12,42.17,40.93,40.99,447966.0,39.7425,39.7897,38.6197,38.6763,447966.0
2018-03-27 15:30:00,40.95,41.05,40.05,40.84,613464.0,38.6386,38.7329,37.7894,38.5348,613464.0
2018-03-28 09:30:00,41.06,41.54,40.57,41.3,499346.0,38.7424,39.1953,38.28,38.9688,499346.0
2018-03-28 10:00:00,41.35,41.5,40.73,40.95,173266.0,39.016,39.1575,38.431,38.6386,173266.0
2018-03-28 10:30:00,41.04,41.1,40.13,40.59,296984.0,38.7235,38.7801,37.8649,38.2989,296984.0
2018-03-28 11:00:00,40.66,41.19,40.63,40.75,124994.0,38.3649,38.865,38.3366,38.4499,124994.0
2018-03-28 11:30:00,40.73,41.19,40.45,41.0,120654.0,38.431,38.865,38.1668,38.6857,120654.0
2018-03-28 12:00:00,41.13,42.06,40.88,41.41,310062.0,38.8084,39.6859,38.5725,39.0726,310062.0
2018-03-28 12:30:00,41.44,41.72,40.91,40.91,139394.0,39.1009,39.3651,38.6008,38.6008,139394.0
2018-03-28 13:00:00,40.85,41.37,40.59,41.31,142826.0,38.5442,39.0349,38.2989,38.9783,142826.0
2018-03-28 13:30:00,41.15,41.62,40.96,41.33,65232.0,38.8273,39.2708,38.648,38.9971,65232.0
2018-03-28 14:00:00,41.42,41.43,40.88,41.0,114118.0,39.082,39.0915,38.5725,38.6857,114118.0
2018-03-28 14:30:00,40.9,41.39,40.84,40.98,80304.0,38.5914,39.0537,38.5348,38.6669,80304.0
2018-03-28 15:00:00,40.9,40.97,40.28,40.93,256400.0,38.5914,38.6574,38.0064,38.6197,256400.0
2018-03-28 15:30:00,40.87,41.32,40.77,40.77,275376.0,38.5631,38.9877,38.4687,38.4687,275376.0
2018-03-29 09:30:00,41.44,41.77,41.22,41.27,349384.0,39.1009,39.4123,38.8933,38.9405,349384.0
2018-03-29 10:00:00,41.28,41.49,41.17,41.37,155250.0,38.9499,39.1481,38.8462,39.0349,155250.0
2018-03-29 10:30:00,41.41,42.02,41.31,42.02,192676.0,39.0726,39.6482,38.9783,39.6482,192676.0
2018-03-29 11:00:00,42.06,42.48,42.02,42.1,299700.0,39.6859,40.0822,39.6482,39.7237,299700.0
2018-03-29 11:30:00,42.08,42.26,41.89,42.26,124796.0,39.7048,39.8746,39.5255,39.8746,124796.0
2018-03-29 12:00:00,42.27,42.27,41.81,42.09,140502.0,39.8841,39.8841,39.45,39.7142,140502.0
2018-03-29 12:30:00,42.08,42.1,41.88,42.02,89000.0,39.7048,39.7237,39.5161,39.6482,89000.0
2018-03-29 13:00:00,42.04,42.12,41.79,42.02,79294.0,39.667,39.7425,39.4312,39.6482,79294.0
2018-03-29 13:30:00,42.06,42.6,42.04,42.47,190380.0,39.6859,40.1954,39.667,40.0728,190380.0
2018-03-29 14:00:00,42.44,42.74,42.3,42.58,187210.0,40.0445,40.3275,39.9124,40.1766,187210.0
2018-03-29 14:30:00,42.65,42.96,42.59,42.79,126612.0,40.2426,40.5351,40.186,40.3747,126612.0
2018-03-29 15:00:00,42.78,43.16,42.59,42.74,188926.0,40.3653,40.7238,40.186,40.3275,188926.0
2018-03-29 15:30:00,42.74,42.88,42.34,42.34,287486.0,40.3275,40.4596,39.9501,39.9501,287486.0
2018-04-02 09:30:00,41.85,42.14,41.57,41.94,326510.0,39.4878,39.7614,39.2236,39.5727,326510.0
2018-04-02 10:00:00,42.01,42.02,41.27,41.35,155962.0,39.6387,39.6482,38.9405,39.016,155962.0
2018-04-02 10:30:00,41.31,41.31,40.7,40.76,232000.0,38.9783,38.9783,38.4027,38.4593,232000.0
2018-04-02 11:00:00,40.74,40.77,40.3,40.52,184064.0,38.4404,38.4687,38.0253,38.2328,184064.0
2018-04-02 11:30:00,40.52,40.52,39.28,39.48,457226.0,38.2328,38.2328,37.0628,37.2515,457226.0
2018-04-02 12:00:00,39.47,39.52,38.97,39.41,373760.0,37.2421,37.2893,36.7703,37.1855,373760.0
2018-04-02 12:30:00,39.43,39.76,39.32,39.4,178874.0,37.2044,37.5157,37.1006,37.1761,178874.0
2018-04-02 13:00:00,39.5,39.52,38.71,38.75,309450.0,37.2704,37.2893,36.525,36.5628,309450.0
2018-04-02 13:30:00,38.77,39.13,38.42,38.42,310004.0,36.5816,36.9213,36.2514,36.2514,310004.0
2018-04-02 14:00:00,38.4,38.81,38.08,38.47,322922.0,36.2325,36.6194,35.9306,36.2986,322922.0
2018-04-02 14:30:00,38.4,38.9,38.29,38.83,228678.0,36.2325,36.7043,36.1287,36.6382,228678.0
2018-04-02 15:00:00,38.85,39.24,38.58,38.84,290496.0,36.6571,37.0251,36.4023,36.6477,290496.0
2018-04-02 15:30:00,38.94,39.82,38.59,39.58,502964.0,36.742,37.5724,36.4118,37.3459,502964.0
2018-04-03 09:30:00,40.25,40.52,40.05,40.23,512486.0,37.9781,38.2328,37.7894,37.9592,512486.0
2018-04-03 10:00:00,40.27,40.27,39.76,40.1,211268.0,37.997,37.997,37.5157,37.8365,211268.0
2018-04-03 10:30:00,40.1,40.74,40.08,40.7,344290.0,37.8365,38.4404,37.8177,38.4027,344290.0
2018-04-03 11:00:00,40.72,40.99,40.57,40.65,302164.0,38.4216,38.6763,38.28,38.3555,302164.0
2018-04-03 11:30:00,40.59,40.67,40.1,40.1,332132.0,38.2989,38.3744,37.8365,37.8365,332132.0
2018-04-03 12:00:00,40.09,40.42,39.98,40.1,199388.0,37.8271,38.1385,37.7233,37.8365,199388.0
2018-04-03 12:30:00,40.06,40.47,40.06,40.3,109534.0,37.7988,38.1857,37.7988,38.0253,109534.0
2018-04-03 13:00:00,40.24,40.79,40.15,40.66,67622.0,37.9686,38.4876,37.8837,38.3649,67622.0
2018-04-03 13:30:00,40.68,40.77,40.38,40.74,99984.0,38.3838,38.4687,38.1007,38.4404,99984.0
2018-04-03 14:00:00,40.71,40.8,40.19,40.27,121670.0,38.4121,38.497,37.9215,37.997,121670.0
2018-04-03 14:30:00,40.24,40.9,39.88,40.75,263410.0,37.9686,38.5914,37.629,38.4499,263410.0
2018-04-03 15:00:00,40.78,41.67,40.68,41.59,419676.0,38.4782,39.3179,38.3838,39.2424,419676.0
2018-04-03 15:30:00,41.6,41.64,41.04,41.6,409502.0,39.2519,39.2896,38.7235,39.2519,409502.0
2018-04-04 09:30:00,38.97,39.85,38.88,39.8,602834.0,36.7703,37.6007,36.6854,37.5535,602834.0
2018-04-04 10:00:00,39.8,40.18,39.49,39.88,359758.0,37.5535,37.912,37.261,37.629,359758.0
2018-04-04 10:30:00,39.8,40.68,39.62,40.63,213140.0,37.5535,38.3838,37.3836,38.3366,213140.0
2018-04-04 11:00:00,40.61,40.94,40.21,40.85,175970.0,38.3178,38.6291,37.9403,38.5442,175970.0
2018-04-04 11:30:00,40.8,41.09,40.67,40.91,185348.0,38.497,38.7707,38.3744,38.6008,185348.0
2018-04-04 12:00:00,40.94,41.46,40.8,41.3,165438.0,38.6291,39.1198,38.497,38.9688,165438.0
2018-04-04 12:30:00,41.25,41.58,41.2,41.37,136176.0,38.9216,39.233,38.8745,39.0349,136176.0
2018-04-04 13:00:00,41.37,41.4,40.84,40.92,170790.0,39.0349,39.0632,38.5348,38.6103,170790.0
2018-04-04 13:30:00,40.99,41.3,40.93,41.13,99192.0,38.6763,38.9688,38.6197,38.8084,99192.0
2018-04-04 14:00:00,41.24,42.12,41.18,42.08,299168.0,38.9122,39.7425,38.8556,39.7048,299168.0
2018-04-04 14:30:00,42.08,42.27,41.74,42.2,266364.0,39.7048,39.8841,39.384,39.818,266364.0
2018-04-04 15:00:00,42.22,42.68,42.08,42.62,362120.0,39.8369,40.2709,39.7048,40.2143,362120.0
2018-04-04 15:30:00,42.64,43.04,42.58,42.81,313634.0,40.2332,40.6106,40.1766,40.3936,313634.0
2018-04-05 09:30:00,43.49,43.88,43.39,43.88,517506.0,41.0352,41.4032,40.9408,41.4032,517506.0
2018-04-05 10:00:00,43.9,44.09,43.73,43.91,340740.0,41.4221,41.6013,41.2617,41.4315,340740.0
2018-04-05 10:30:00,43.93,44.01,43.73,43.86,163560.0,41.4504,41.5258,41.2617,41.3843,163560.0
2018-04-05 11:00:00,43.89,44.66,43.87,44.6,321538.0,41.4126,42.1392,41.3938,42.0825,321538.0
2018-04-05 11:30:00,44.6,44.71,44.41,44.63,260754.0,42.0825,42.1863,41.9033,42.1109,260754.0
2018-04-05 12:00:00,44.67,44.71,44.17,44.23,219374.0,42.1486,42.1863,41.6768,41.7334,219374.0
2018-04-05 12:30:00,44.22,44.32,44.05,44.27,250154.0,41.724,41.8184,41.5636,41.7712,250154.0
2018-04-05 13:00:00,44.27,44.43,43.54,43.66,229368.0,41.7712,41.9221,41.0824,41.1956,229368.0
2018-04-05 13:30:00,43.63,43.85,43.29,43.64,265548.0,41.1673,41.3749,40.8465,41.1767,265548.0
2018-04-05 14:00:00,43.67,43.87,43.48,43.73,149034.0,41.205,41.3938,41.0258,41.2617,149034.0
2018-04-05 14:30:00,43.77,44.35,43.76,44.32,265888.0,41.2994,41.8467,41.29,41.8184,265888.0
2018-04-05 15:00:00,44.33,44.57,44.17,44.34,292620.0,41.8278,42.0542,41.6768,41.8372,292620.0
2018-04-05 15:30:00,44.38,44.42,43.83,44.07,312006.0,41.875,41.9127,41.356,41.5825,312006.0
2018-04-06 09:30:00,42.7,43.73,42.55,43.47,605444.0,40.2898,41.2617,40.1483,41.0163,605444.0
2018-04-06 10:00:00,43.52,43.6,43.08,43.1,237426.0,41.0635,41.139,40.6483,40.6672,237426.0
2018-04-06 10:30:00,43.07,43.13,42.13,42.21,396814.0,40.6389,40.6955,39.752,39.8274,396814.0
2018-04-06 11:00:00,42.2,42.27,41.8,42.0,269200.0,39.818,39.8841,39.4406,39.6293,269200.0
2018-04-06 11:30:00,42.05,42.39,41.83,42.26,186698.0,39.6765,39.9973,39.4689,39.8746,186698.0
2018-04-06 12:00:00,42.25,42.32,41.65,41.65,128572.0,39.8652,39.9312,39.2991,39.2991,128572.0
2018-04-06 12:30:00,41.65,42.56,41.65,42.5,146078.0,39.2991,40.1577,39.2991,40.1011,146078.0
2018-04-06 13:00:00,42.48,42.49,41.85,42.12,104756.0,40.0822,40.0916,39.4878,39.7425,104756.0
2018-04-06 13:30:00,42.13,42.27,41.02,41.05,341810.0,39.752,39.8841,38.7046,38.7329,341810.0
2018-04-06 14:00:00,41.01,41.15,40.69,40.7,361946.0,38.6952,38.8273,38.3932,38.4027,361946.0
2018-04-06 14:30:00,40.68,40.91,40.02,40.15,400580.0,38.3838,38.6008,37.7611,37.8837,400580.0
2018-04-06 15:00:00,40.25,40.76,39.97,40.47,510948.0,37.9781,38.4593,37.7139,38.1857,510948.0
2018-04-06 15:30:00,40.38,41.32,40.31,40.99,665408.0,38.1007,38.9877,38.0347,38.6763,665408.0
2018-04-09 09:30:00,42.0,42.28,41.58,42.1,437682.0,39.6293,39.8935,39.233,39.7237,437682.0
2018-04-09 10:00:00,42.15,42.17,41.81,42.14,359224.0,39.7708,39.7897,39.45,39.7614,359224.0
2018-04-09 10:30:00,42.15,42.58,42.15,42.38,253228.0,39.7708,40.1766,39.7708,39.9879,253228.0
2018-04-09 11:00:00,42.38,42.62,42.21,42.58,134558.0,39.9879,40.2143,39.8274,40.1766,134558.0
2018-04-09 11:30:00,42.6,42.87,42.55,42.74,158654.0,40.1954,40.4502,40.1483,40.3275,158654.0
2018-04-09 12:00:00,42.79,42.94,42.69,42.81,108930.0,40.3747,40.5162,40.2804,40.3936,108930.0
2018-04-09 12:30:00,42.79,42.96,42.62,42.88,111004.0,40.3747,40.5351,40.2143,40.4596,111004.0
2018-04-09 13:00:00,42.91,43.12,42.91,43.02,161240.0,40.4879,40.6861,40.4879,40.5917,161240.0
2018-04-09 13:30:00,43.05,43.28,42.93,43.22,151810.0,40.62,40.8371,40.5068,40.7804,151810.0
2018-04-09 14:00:00,43.24,43.24,42.72,42.74,285778.0,40.7993,40.7993,40.3087,40.3275,285778.0
2018-04-09 14:30:00,42.72,42.85,42.46,42.75,235952.0,40.3087,40.4313,40.0633,40.337,235952.0
2018-04-09 15:00:00,42.76,42.86,42.18,42.31,256586.0,40.3464,40.4408,39.7991,39.9218,256586.0
2018-04-09 15:30:00,42.3,42.35,41.13,41.2,415392.0,39.9124,39.9595,38.8084,38.8745,415392.0
2018-04-10 09:30:00,43.13,43.35,42.73,42.87,599748.0,40.6955,40.9031,40.3181,40.4502,599748.0
2018-04-10 10:00:00,42.88,43.57,42.74,43.49,377232.0,40.4596,41.1107,40.3275,41.0352,377232.0
2018-04-10 10:30:00,43.52,43.79,43.52,43.58,278132.0,41.0635,41.3183,41.0635,41.1201,278132.0
2018-04-10 11:00:00,43.58,43.9,43.48,43.76,288576.0,41.1201,41.4221,41.0258,41.29,288576.0
2018-04-10 11:30:00,43.73,43.98,43.18,43.62,298726.0,41.2617,41.4975,40.7427,41.1579,298726.0
2018-04-10 12:00:00,43.7,43.7,42.52,42.81,322558.0,41.2333,41.2333,40.12,40.3936,322558.0
2018-04-10 12:30:00,42.75,43.31,42.75,43.15,148036.0,40.337,40.8654,40.337,40.7144,148036.0
2018-04-10 13:00:00,43.19,43.4,43.06,43.34,105682.0,40.7521,40.9503,40.6295,40.8937,105682.0
2018-04-10 13:30:00,43.3,43.55,42.95,43.5,171848.0,40.8559,41.0918,40.5257,41.0446,171848.0
2018-04-10 14:00:00,43.52,43.81,43.39,43.4,179350.0,41.0635,41.3371,40.9408,40.9503,179350.0
2018-04-10 14:30:00,43.46,43.63,43.05,43.63,130926.0,41.0069,41.1673,40.62,41.1673,130926.0
2018-04-10 15:00:00,43.63,43.77,43.37,43.62,193726.0,41.1673,41.2994,40.922,41.1579,193726.0
2018-04-10 15:30:00,43.57,43.63,43.31,43.44,220556.0,41.1107,41.1673,40.8654,40.988,220556.0
2018-04-11 09:30:00,42.41,42.97,42.32,42.93,437474.0,40.0162,40.5446,39.9312,40.5068,437474.0
2018-04-11 10:00:00,42.9,43.08,42.63,43.07,222126.0,40.4785,40.6483,40.2237,40.6389,222126.0
2018-04-11 10:30:00,43.02,43.11,42.45,42.45,217868.0,40.5917,40.6766,40.0539,40.0539,217868.0
2018-04-11 11:00:00,42.47,42.65,42.23,42.61,245572.0,40.0728,40.2426,39.8463,40.2049,245572.0
2018-04-11 11:30:00,42.66,43.05,42.6,42.84,145050.0,40.252,40.62,40.1954,40.4219,145050.0
2018-04-11 12:00:00,42.9,43.24,42.9,42.99,147202.0,40.4785,40.7993,40.4785,40.5634,147202.0
2018-04-11 12:30:00,42.99,43.05,42.63,42.79,102130.0,40.5634,40.62,40.2237,40.3747,102130.0
2018-04-11 13:00:00,42.9,42.96,42.6,42.77,67706.0,40.4785,40.5351,40.1954,40.3558,67706.0
2018-04-11 13:30:00,42.76,42.85,42.57,42.85,30768.0,40.3464,40.4313,40.1671,40.4313,30768.0
2018-04-11 14:00:00,42.85,42.94,42.44,42.74,92616.0,40.4313,40.5162,40.0445,40.3275,92616.0
2018-04-11 14:30:00,42.62,42.91,42.46,42.61,116732.0,40.2143,40.4879,40.0633,40.2049,116732.0
2018-04-11 15:00:00,42.66,42.71,42.07,42.29,145432.0,40.252,40.2992,39.6954,39.9029,145432.0
2018-04-11 15:30:00,42.3,42.56,42.2,42.29,269246.0,39.9124,40.1577,39.818,39.9029,269246.0
2018-04-12 09:30:00,43.24,43.97,43.13,43.9,444996.0,40.7993,41.4881,40.6955,41.4221,444996.0
2018-04-12 10:00:00,43.88,44.02,43.68,43.85,203120.0,41.4032,41.5353,41.2145,41.3749,203120.0
2018-04-12 10:30:00,43.86,43.9,43.56,43.61,199686.0,41.3843,41.4221,41.1012,41.1484,199686.0
2018-04-12 11:00:00,43.62,43.99,43.58,43.85,168392.0,41.1579,41.507,41.1201,41.3749,168392.0
2018-04-12 11:30:00,43.87,43.96,43.6,43.74,107770.0,41.3938,41.4787,41.139,41.2711,107770.0
2018-04-12 12:00:00,43.83,43.95,43.72,43.93,44358.0,41.356,41.4692,41.2522,41.4504,44358.0
2018-04-12 12:30:00,43.93,44.22,43.9,44.16,181946.0,41.4504,41.724,41.4221,41.6674,181946.0
2018-04-12 13:00:00,44.17,44.22,43.47,43.52,178280.0,41.6768,41.724,41.0163,41.0635,178280.0
2018-04-12 13:30:00,43.49,43.93,43.42,43.7,112728.0,41.0352,41.4504,40.9692,41.2333,112728.0
2018-04-12 14:00:00,43.67,44.15,43.65,44.05,130234.0,41.205,41.6579,41.1862,41.5636,130234.0
2018-04-12 14:30:00,44.07,44.1,43.82,44.09,122490.0,41.5825,41.6108,41.3466,41.6013,122490.0
2018-04-12 15:00:00,44.09,44.38,43.94,44.33,214626.0,41.6013,41.875,41.4598,41.8278,214626.0
2018-04-12 15:30:00,44.31,44.35,43.8,43.82,244954.0,41.8089,41.8467,41.3277,41.3466,244954.0
2018-04-13 09:30:00,44.74,44.74,44.02,44.02,476360.0,42.2146,42.2146,41.5353,41.5353,476360.0
2018-04-13 10:00:00,44.01,44.13,43.4,43.52,422366.0,41.5258,41.6391,40.9503,41.0635,422366.0
2018-04-13 10:30:00,43.52,43.69,43.22,43.22,223144.0,41.0635,41.2239,40.7804,40.7804,223144.0
2018-04-13 11:00:00,43.22,43.53,42.99,43.48,211452.0,40.7804,41.0729,40.5634,41.0258,211452.0
2018-04-13 11:30:00,43.48,43.58,43.24,43.55,82074.0,41.0258,41.1201,40.7993,41.0918,82074.0
2018-04-13 12:00:00,43.55,43.72,43.31,43.64,123302.0,41.0918,41.2522,40.8654,41.1767,123302.0
2018-04-13 12:30:00,43.56,43.56,43.23,43.38,79540.0,41.1012,41.1012,40.7899,40.9314,79540.0
2018-04-13 13:00:00,43.37,43.7,43.37,43.66,50082.0,40.922,41.2333,40.922,41.1956,50082.0
2018-04-13 13:30:00,43.68,43.7,43.51,43.54,58924.0,41.2145,41.2333,41.0541,41.0824,58924.0
2018-04-13 14:00:00,43.57,43.65,43.34,43.43,112652.0,41.1107,41.1862,40.8937,40.9786,112652.0
2018-04-13 14:30:00,43.39,43.6,43.19,43.22,96128.0,40.9408,41.139,40.7521,40.7804,96128.0
2018-04-13 15:00:00,43.24,43.24,42.51,42.66,309246.0,40.7993,40.7993,40.1105,40.252,309246.0
2018-04-13 15:30:00,42.62,43.27,42.57,43.13,326790.0,40.2143,40.8276,40.1671,40.6955,326790.0
2018-04-16 09:30:00,44.03,44.24,43.77,43.91,425500.0,41.5447,41.7429,41.2994,41.4315,425500.0
2018-04-16 10:00:00,43.96,44.27,43.87,44.27,217092.0,41.4787,41.7712,41.3938,41.7712,217092.0
2018-04-16 10:30:00,44.3,44.35,44.05,44.11,147998.0,41.7995,41.8467,41.5636,41.6202,147998.0
2018-04-16 11:00:00,44.1,44.3,43.98,44.22,61060.0,41.6108,41.7995,41.4975,41.724,61060.0
2018-04-16 11:30:00,44.2,44.21,44.04,44.18,72512.0,41.7051,41.7146,41.5542,41.6863,72512.0
2018-04-16 12:00:00,44.22,44.33,44.17,44.21,100990.0,41.724,41.8278,41.6768,41.7146,100990.0
2018-04-16 12:30:00,44.25,44.71,44.12,44.63,152372.0,41.7523,42.1863,41.6296,42.1109,152372.0
2018-04-16 13:00:00,44.67,44.79,44.65,44.66,148818.0,42.1486,42.2618,42.1297,42.1392,148818.0
2018-04-16 13:30:00,44.7,44.8,44.62,44.75,81666.0,42.1769,42.2713,42.1014,42.2241,81666.0
2018-04-16 14:00:00,44.76,44.77,44.29,44.37,195412.0,42.2335,42.243,41.79,41.8655,195412.0
2018-04-16 14:30:00,44.32,44.54,44.32,44.4,123728.0,41.8184,42.0259,41.8184,41.8938,123728.0
2018-04-16 15:00:00,44.39,44.49,44.21,44.38,120490.0,41.8844,41.9788,41.7146,41.875,120490.0
2018-04-16 15:30:00,44.37,44.6,44.24,44.27,219296.0,41.8655,42.0825,41.7429,41.7712,219296.0
2018-04-17 09:30:00,45.6,45.61,45.31,45.48,481042.0,43.0261,43.0355,42.7525,42.9129,481042.0
2018-04-17 10:00:00,45.49,45.7,45.31,45.38,418356.0,42.9223,43.1205,42.7525,42.8185,418356.0
2018-04-17 10:30:00,45.39,45.74,45.37,45.67,290170.0,42.828,43.1582,42.8091,43.0921,290170.0
2018-04-17 11:00:00,45.68,45.8,45.63,45.7,205586.0,43.1016,43.2148,43.0544,43.1205,205586.0
2018-04-17 11:30:00,45.69,45.69,45.54,45.6,119068.0,43.111,43.111,42.9695,43.0261,119068.0
2018-04-17 12:00:00,45.62,45.71,45.6,45.62,94220.0,43.045,43.1299,43.0261,43.045,94220.0
2018-04-17 12:30:00,45.63,45.63,45.36,45.41,202846.0,43.0544,43.0544,42.7996,42.8468,202846.0
2018-04-17 13:00:00,45.38,45.46,45.15,45.4,222038.0,42.8185,42.894,42.6015,42.8374,222038.0
2018-04-17 13:30:00,45.4,45.49,45.29,45.39,143202.0,42.8374,42.9223,42.7336,42.828,143202.0
2018-04-17 14:00:00,45.38,45.52,45.16,45.27,196672.0,42.8185,42.9506,42.6109,42.7147,196672.0
2018-04-17 14:30:00,45.27,45.48,45.25,45.48,117936.0,42.7147,42.9129,42.6959,42.9129,117936.0
2018-04-17 15:00:00,45.43,45.72,45.38,45.64,174610.0,42.8657,43.1393,42.8185,43.0638,174610.0
2018-04-17 15:30:00,45.67,45.74,45.42,45.44,338678.0,43.0921,43.1582,42.8563,42.8751,338678.0
2018-04-18 09:30:00,45.52,45.66,45.38,45.42,404452.0,42.9506,43.0827,42.8185,42.8563,404452.0
2018-04-18 10:00:00,45.39,45.42,45.04,45.27,244382.0,42.828,42.8563,42.4977,42.7147,244382.0
2018-04-18 10:30:00,45.3,45.4,45.24,45.38,100820.0,42.743,42.8374,42.6864,42.8185,100820.0
2018-04-18 11:00:00,45.38,45.56,45.37,45.5,155808.0,42.8185,42.9884,42.8091,42.9317,155808.0
2018-04-18 11:30:00,45.5,45.56,45.35,45.35,68522.0,42.9317,42.9884,42.7902,42.7902,68522.0
2018-04-18 12:00:00,45.4,45.5,45.35,45.38,76400.0,42.8374,42.9317,42.7902,42.8185,76400.0
2018-04-18 12:30:00,45.38,45.38,45.18,45.27,92412.0,42.8185,42.8185,42.6298,42.7147,92412.0
2018-04-18 13:00:00,45.33,45.45,45.32,45.38,32478.0,42.7713,42.8846,42.7619,42.8185,32478.0
2018-04-18 13:30:00,45.42,45.45,45.2,45.2,48974.0,42.8563,42.8846,42.6487,42.6487,48974.0
2018-04-18 14:00:00,45.18,45.46,45.08,45.42,91016.0,42.6298,42.894,42.5355,42.8563,91016.0
2018-04-18 14:30:00,45.43,45.45,45.3,45.38,38280.0,42.8657,42.8846,42.743,42.8185,38280.0
2018-04-18 15:00:00,45.34,45.45,45.29,45.38,57614.0,42.7808,42.8846,42.7336,42.8185,57614.0
2018-04-18 15:30:00,45.37,45.39,45.17,45.21,141974.0,42.8091,42.828,42.6204,42.6581,141974.0
2018-04-19 09:30:00,44.8,45.08,44.56,44.83,301318.0,42.2713,42.5355,42.0448,42.2996,301318.0
2018-04-19 10:00:00,44.78,45.19,44.65,45.08,167890.0,42.2524,42.6392,42.1297,42.5355,167890.0
2018-04-19 10:30:00,45.06,45.28,44.85,45.01,158558.0,42.5166,42.7242,42.3184,42.4694,158558.0
2018-04-19 11:00:00,44.95,45.0,44.76,44.95,77132.0,42.4128,42.46,42.2335,42.4128,77132.0
2018-04-19 11:30:00,44.93,44.94,44.56,44.57,82150.0,42.3939,42.4034,42.0448,42.0542,82150.0
2018-04-19 12:00:00,44.55,44.57,44.37,44.41,120002.0,42.0354,42.0542,41.8655,41.9033,120002.0
2018-04-19 12:30:00,44.45,44.6,44.3,44.39,59624.0,41.941,42.0825,41.7995,41.8844,59624.0
2018-04-19 13:00:00,44.35,44.37,44.18,44.2,74364.0,41.8467,41.8655,41.6863,41.7051,74364.0
2018-04-19 13:30:00,44.2,44.55,44.14,44.48,85362.0,41.7051,42.0354,41.6485,41.9693,85362.0
2018-04-19 14:00:00,44.46,44.53,44.24,44.34,47430.0,41.9504,42.0165,41.7429,41.8372,47430.0
2018-04-19 14:30:00,44.3,44.56,44.29,44.55,86192.0,41.7995,42.0448,41.79,42.0354,86192.0
2018-04-19 15:00:00,44.53,44.67,44.39,44.41,128130.0,42.0165,42.1486,41.8844,41.9033,128130.0
2018-04-19 15:30:00,44.38,45.04,44.37,44.73,273788.0,41.875,42.4977,41.8655,42.2052,273788.0
2018-04-20 09:30:00,44.78,44.84,44.45,44.58,140376.0,42.2524,42.309,41.941,42.0637,140376.0
2018-04-20 10:00:00,44.62,44.62,44.28,44.46,87420.0,42.1014,42.1014,41.7806,41.9504,87420.0
2018-04-20 10:30:00,44.47,44.49,43.97,44.02,172234.0,41.9599,41.9788,41.4881,41.5353,172234.0
2018-04-20 11:00:00,44.02,44.02,43.43,43.59,256866.0,41.5353,41.5353,40.9786,41.1296,256866.0
2018-04-20 11:30:00,43.61,44.0,43.61,43.84,94252.0,41.1484,41.5164,41.1484,41.3654,94252.0
2018-04-20 12:00:00,43.82,43.82,43.54,43.64,138228.0,41.3466,41.3466,41.0824,41.1767,138228.0
2018-04-20 12:30:00,43.55,43.71,43.38,43.55,186546.0,41.0918,41.2428,40.9314,41.0918,186546.0
2018-04-20 13:00:00,43.53,43.81,43.48,43.81,119242.0,41.0729,41.3371,41.0258,41.3371,119242.0
2018-04-20 13:30:00,43.79,43.96,43.74,43.79,65960.0,41.3183,41.4787,41.2711,41.3183,65960.0
2018-04-20 14:00:00,43.77,43.82,43.64,43.74,66554.0,41.2994,41.3466,41.1767,41.2711,66554.0
2018-04-20 14:30:00,43.73,43.75,43.46,43.6,110300.0,41.2617,41.2805,41.0069,41.139,110300.0
2018-04-20 15:00:00,43.58,43.58,43.18,43.34,224266.0,41.1201,41.1201,40.7427,40.8937,224266.0
2018-04-20 15:30:00,43.32,43.68,43.24,43.64,232108.0,40.8748,41.2145,40.7993,41.1767,232108.0
2018-04-23 09:30:00,43.96,44.02,43.58,43.81,199146.0,41.4787,41.5353,41.1201,41.3371,199146.0
2018-04-23 10:00:00,43.82,43.85,43.5,43.63,142214.0,41.3466,41.3749,41.0446,41.1673,142214.0
2018-04-23 10:30:00,43.65,43.65,43.31,43.54,141600.0,41.1862,41.1862,40.8654,41.0824,141600.0
2018-04-23 11:00:00,43.49,43.92,43.42,43.91,209832.0,41.0352,41.4409,40.9692,41.4315,209832.0
2018-04-23 11:30:00,43.91,43.93,43.68,43.72,43110.0,41.4315,41.4504,41.2145,41.2522,43110.0
2018-04-23 12:00:00,43.8,43.82,43.59,43.62,31998.0,41.3277,41.3466,41.1296,41.1579,31998.0
2018-04-23 12:30:00,43.63,43.7,43.49,43.58,29758.0,41.1673,41.2333,41.0352,41.1201,29758.0
2018-04-23 13:00:00,43.57,43.68,43.57,43.65,20132.0,41.1107,41.2145,41.1107,41.1862,20132.0
2018-04-23 13:30:00,43.67,43.74,43.52,43.67,39920.0,41.205,41.2711,41.0635,41.205,39920.0
2018-04-23 14:00:00,43.69,43.72,42.99,43.09,179102.0,41.2239,41.2522,40.5634,40.6578,179102.0
2018-04-23 14:30:00,43.05,43.3,42.92,43.08,154886.0,40.62,40.8559,40.4974,40.6483,154886.0
2018-04-23 15:00:00,43.06,43.44,43.06,43.41,128664.0,40.6295,40.988,40.6295,40.9597,128664.0
2018-04-23 15:30:00,43.4,43.58,43.32,43.55,226226.0,40.9503,41.1201,40.8748,41.0918,226226.0
2018-04-24 09:30:00,44.17,44.24,43.74,43.89,264808.0,41.6768,41.7429,41.2711,41.4126,264808.0
2018-04-24 10:00:00,43.9,44.1,43.36,43.43,201938.0,41.4221,41.6108,40.9125,40.9786,201938.0
2018-04-24 10:30:00,43.4,43.6,43.2,43.35,107592.0,40.9503,41.139,40.7616,40.9031,107592.0
2018-04-24 11:00:00,43.35,43.54,43.19,43.5,158156.0,40.9031,41.0824,40.7521,41.0446,158156.0
2018-04-24 11:30:00,43.52,43.57,42.77,42.77,128756.0,41.0635,41.1107,40.3558,40.3558,128756.0
2018-04-24 12:00:00,42.75,42.9,42.02,42.08,358598.0,40.337,40.4785,39.6482,39.7048,358598.0
2018-04-24 12:30:00,42.19,42.23,41.44,41.44,262936.0,39.8086,39.8463,39.1009,39.1009,262936.0
2018-04-24 13:00:00,41.44,41.6,41.02,41.13,342496.0,39.1009,39.2519,38.7046,38.8084,342496.0
2018-04-24 13:30:00,41.17,41.23,40.55,40.71,410426.0,38.8462,38.9028,38.2611,38.4121,410426.0
2018-04-24 14:00:00,40.71,41.01,40.25,40.54,578834.0,38.4121,38.6952,37.9781,38.2517,578834.0
2018-04-24 14:30:00,40.57,40.93,40.35,40.84,288294.0,38.28,38.6197,38.0724,38.5348,288294.0
2018-04-24 15:00:00,40.87,41.36,40.81,41.09,392096.0,38.5631,39.0254,38.5065,38.7707,392096.0
2018-04-24 15:30:00,41.02,41.35,40.66,41.28,349100.0,38.7046,39.016,38.3649,38.9499,349100.0
2018-04-25 09:30:00,41.43,41.58,40.25,40.38,719784.0,39.0915,39.233,37.9781,38.1007,719784.0
2018-04-25 10:00:00,40.39,40.95,40.35,40.85,304742.0,38.1102,38.6386,38.0724,38.5442,304742.0
2018-04-25 10:30:00,40.86,41.31,40.86,41.15,254998.0,38.5537,38.9783,38.5537,38.8273,254998.0
2018-04-25 11:00:00,41.13,41.34,40.97,41.19,104850.0,38.8084,39.0066,38.6574,38.865,104850.0
2018-04-25 11:30:00,41.1,41.1,40.63,40.65,176766.0,38.7801,38.7801,38.3366,38.3555,176766.0
2018-04-25 12:00:00,40.66,40.88,40.52,40.8,117190.0,38.3649,38.5725,38.2328,38.497,117190.0
2018-04-25 12:30:00,40.8,41.07,40.79,40.97,152860.0,38.497,38.7518,38.4876,38.6574,152860.0
2018-04-25 13:00:00,41.02,41.19,40.81,41.03,67686.0,38.7046,38.865,38.5065,38.7141,67686.0
2018-04-25 13:30:00,41.06,41.54,41.05,41.47,237524.0,38.7424,39.1953,38.7329,39.1292,237524.0
2018-04-25 14:00:00,41.54,41.56,41.1,41.24,189538.0,39.1953,39.2141,38.7801,38.9122,189538.0
2018-04-25 14:30:00,41.22,41.88,41.19,41.86,196064.0,38.8933,39.5161,38.865,39.4972,196064.0
2018-04-25 15:00:00,41.85,41.93,41.64,41.75,166396.0,39.4878,39.5633,39.2896,39.3934,166396.0
2018-04-25 15:30:00,41.7,41.82,41.21,41.59,222634.0,39.3462,39.4595,38.8839,39.2424,222634.0
2018-04-26 09:30:00,41.98,42.3,41.81,42.28,324422.0,39.6104,39.9124,39.45,39.8935,324422.0
2018-04-26 10:00:00,42.27,42.51,42.13,42.32,350000.0,39.8841,40.1105,39.752,39.9312,350000.0
2018-04-26 10:30:00,42.35,42.83,42.32,42.78,289738.0,39.9595,40.4125,39.9312,40.3653,289738.0
2018-04-26 11:00:00,42.77,42.85,42.49,42.52,176524.0,40.3558,40.4313,40.0916,40.12,176524.0
2018-04-26 11:30:00,42.49,42.51,42.22,42.4,128522.0,40.0916,40.1105,39.8369,40.0067,128522.0
2018-04-26 12:00:00,42.4,42.73,42.4,42.66,99104.0,40.0067,40.3181,40.0067,40.252,99104.0
2018-04-26 12:30:00,42.66,42.68,42.45,42.66,101814.0,40.252,40.2709,40.0539,40.252,101814.0
2018-04-26 13:00:00,42.7,43.05,42.7,42.96,130634.0,40.2898,40.62,40.2898,40.5351,130634.0
2018-04-26 13:30:00,42.92,43.01,42.86,42.96,79666.0,40.4974,40.5823,40.4408,40.5351,79666.0
2018-04-26 14:00:00,42.96,43.02,42.88,42.92,79736.0,40.5351,40.5917,40.4596,40.4974,79736.0
2018-04-26 14:30:00,42.95,43.23,42.91,43.1,107908.0,40.5257,40.7899,40.4879,40.6672,107908.0
2018-04-26 15:00:00,43.11,43.21,42.82,42.86,135704.0,40.6766,40.771,40.403,40.4408,135704.0
2018-04-26 15:30:00,42.87,42.92,42.68,42.83,205392.0,40.4502,40.4974,40.2709,40.4125,205392.0
2018-04-27 09:30:00,42.72,42.99,42.61,42.69,371660.0,40.3087,40.5634,40.2049,40.2804,371660.0
2018-04-27 10:00:00,42.67,42.85,42.43,42.46,205722.0,40.2615,40.4313,40.035,40.0633,205722.0
2018-04-27 10:30:00,42.42,42.42,42.13,42.29,206986.0,40.0256,40.0256,39.752,39.9029,206986.0
2018-04-27 11:00:00,42.33,42.8,42.33,42.79,139840.0,39.9407,40.3841,39.9407,40.3747,139840.0
2018-04-27 11:30:00,42.75,42.75,42.4,42.46,185542.0,40.337,40.337,40.0067,40.0633,185542.0
2018-04-27 12:00:00,42.5,42.7,42.49,42.63,39048.0,40.1011,40.2898,40.0916,40.2237,39048.0
2018-04-27 12:30:00,42.57,42.92,42.48,42.85,85318.0,40.1671,40.4974,40.0822,40.4313,85318.0
2018-04-27 13:00:00,42.86,42.99,42.77,42.81,55592.0,40.4408,40.5634,40.3558,40.3936,55592.0
2018-04-27 13:30:00,42.83,42.85,42.72,42.77,39478.0,40.4125,40.4313,40.3087,40.3558,39478.0
2018-04-27 14:00:00,42.77,42.8,42.68,42.74,34320.0,40.3558,40.3841,40.2709,40.3275,34320.0
2018-04-27 14:30:00,42.69,42.85,42.68,42.85,31202.0,40.2804,40.4313,40.2709,40.4313,31202.0
2018-04-27 15:00:00,42.82,42.98,42.6,42.68,57430.0,40.403,40.554,40.1954,40.2709,57430.0
2018-04-27 15:30:00,42.69,42.9,42.68,42.72,167056.0,40.2804,40.4785,40.2709,40.3087,167056.0
2018-04-30 09:30:00,43.31,43.73,43.26,43.52,229620.0,40.8654,41.2617,40.8182,41.0635,229620.0
2018-04-30 10:00:00,43.5,43.68,42.96,43.13,182672.0,41.0446,41.2145,40.5351,40.6955,182672.0
2018-04-30 10:30:00,43.13,43.43,43.13,43.33,109266.0,40.6955,40.9786,40.6955,40.8842,109266.0
2018-04-30 11:00:00,43.38,43.6,43.38,43.49,65368.0,40.9314,41.139,40.9314,41.0352,65368.0
2018-04-30 11:30:00,43.48,43.5,42.92,43.01,97434.0,41.0258,41.0446,40.4974,40.5823,97434.0
2018-04-30 12:00:00,42.95,43.05,42.65,42.89,157452.0,40.5257,40.62,40.2426,40.4691,157452.0
2018-04-30 12:30:00,42.88,42.89,42.52,42.73,115368.0,40.4596,40.4691,40.12,40.3181,115368.0
2018-04-30 13:00:00,42.76,42.86,42.54,42.76,83874.0,40.3464,40.4408,40.1388,40.3464,83874.0
2018-04-30 13:30:00,42.74,42.92,42.73,42.84,33174.0,40.3275,40.4974,40.3181,40.4219,33174.0
2018-04-30 14:00:00,42.78,42.78,42.26,42.45,157406.0,40.3653,40.3653,39.8746,40.0539,157406.0
2018-04-30 14:30:00,42.44,42.49,42.24,42.35,71608.0,40.0445,40.0916,39.8558,39.9595,71608.0
2018-04-30 15:00:00,42.34,42.54,42.13,42.22,114796.0,39.9501,40.1388,39.752,39.8369,114796.0
2018-04-30 15:30:00,42.24,42.55,42.0,42.0,175606.0,39.8558,40.1483,39.6293,39.6293,175606.0
2018-05-01 09:30:00,41.61,41.65,41.06,41.26,384082.0,39.2613,39.2991,38.7424,38.9311,384082.0
2018-05-01 10:00:00,41.25,41.25,40.68,40.81,300420.0,38.9216,38.9216,38.3838,38.5065,300420.0
2018-05-01 10:30:00,40.76,40.87,40.51,40.58,291866.0,38.4593,38.5631,38.2234,38.2895,291866.0
2018-05-01 11:00:00,40.55,40.69,40.34,40.59,243432.0,38.2611,38.3932,38.063,38.2989,243432.0
2018-05-01 11:30:00,40.57,40.71,40.35,40.37,166362.0,38.28,38.4121,38.0724,38.0913,166362.0
2018-05-01 12:00:00,40.37,40.67,40.29,40.64,158466.0,38.0913,38.3744,38.0158,38.3461,158466.0
2018-05-01 12:30:00,40.64,40.67,40.4,40.49,175708.0,38.3461,38.3744,38.1196,38.2045,175708.0
2018-05-01 13:00:00,40.46,40.46,40.09,40.23,230434.0,38.1762,38.1762,37.8271,37.9592,230434.0
2018-05-01 13:30:00,40.2,40.91,40.2,40.9,237524.0,37.9309,38.6008,37.9309,38.5914,237524.0
2018-05-01 14:00:00,40.91,41.27,40.88,41.16,342856.0,38.6008,38.9405,38.5725,38.8367,342856.0
2018-05-01 14:30:00,41.15,41.51,41.08,41.36,228844.0,38.8273,39.167,38.7612,39.0254,228844.0
2018-05-01 15:00:00,41.39,41.47,40.97,41.11,168120.0,39.0537,39.1292,38.6574,38.7895,168120.0
2018-05-01 15:30:00,41.1,41.63,41.05,41.6,280262.0,38.7801,39.2802,38.7329,39.2519,280262.0
2018-05-02 09:30:00,41.45,41.63,41.19,41.23,227086.0,39.1103,39.2802,38.865,38.9028,227086.0
2018-05-02 10:00:00,41.2,41.4,41.1,41.17,132218.0,38.8745,39.0632,38.7801,38.8462,132218.0
2018-05-02 10:30:00,41.16,41.41,41.12,41.29,90270.0,38.8367,39.0726,38.799,38.9594,90270.0
2018-05-02 11:00:00,41.28,41.52,41.26,41.38,83162.0,38.9499,39.1764,38.9311,39.0443,83162.0
2018-05-02 11:30:00,41.4,41.43,41.05,41.18,79634.0,39.0632,39.0915,38.7329,38.8556,79634.0
2018-05-02 12:00:00,41.24,41.44,41.17,41.41,36908.0,38.9122,39.1009,38.8462,39.0726,36908.0
2018-05-02 12:30:00,41.41,41.47,41.31,41.45,49596.0,39.0726,39.1292,38.9783,39.1103,49596.0
2018-05-02 13:00:00,41.43,41.73,41.43,41.65,89168.0,39.0915,39.3745,39.0915,39.2991,89168.0
2018-05-02 13:30:00,41.66,41.66,41.52,41.56,32598.0,39.3085,39.3085,39.1764,39.2141,32598.0
2018-05-02 14:00:00,41.56,42.08,41.56,41.76,262940.0,39.2141,39.7048,39.2141,39.4029,262940.0
2018-05-02 14:30:00,41.73,41.88,41.37,41.47,70730.0,39.3745,39.5161,39.0349,39.1292,70730.0
2018-05-02 15:00:00,41.46,41.49,40.88,40.96,159086.0,39.1198,39.1481,38.5725,38.648,159086.0
2018-05-02 15:30:00,40.96,40.97,40.52,40.72,371094.0,38.648,38.6574,38.2328,38.4216,371094.0
2018-05-03 09:30:00,40.17,40.26,39.63,40.05,511188.0,37.9026,37.9875,37.3931,37.7894,511188.0
2018-05-03 10:00:00,40.04,40.04,39.21,39.31,382492.0,37.7799,37.7799,36.9968,37.0911,382492.0
2018-05-03 10:30:00,39.32,39.37,38.66,38.94,765474.0,37.1006,37.1478,36.4778,36.742,765474.0
2018-05-03 11:00:00,38.95,39.38,38.88,38.93,300644.0,36.7515,37.1572,36.6854,36.7326,300644.0
2018-05-03 11:30:00,38.95,39.38,38.78,39.31,288752.0,36.7515,37.1572,36.5911,37.0911,288752.0
2018-05-03 12:00:00,39.31,39.55,39.12,39.16,145098.0,37.0911,37.3176,36.9119,36.9496,145098.0
2018-05-03 12:30:00,39.24,40.63,39.24,40.6,495768.0,37.0251,38.3366,37.0251,38.3083,495768.0
2018-05-03 13:00:00,40.59,40.65,40.22,40.33,276560.0,38.2989,38.3555,37.9498,38.0536,276560.0
2018-05-03 13:30:00,40.38,40.88,40.37,40.66,492326.0,38.1007,38.5725,38.0913,38.3649,492326.0
2018-05-03 14:00:00,40.67,40.76,40.51,40.65,182546.0,38.3744,38.4593,38.2234,38.3555,182546.0
2018-05-03 14:30:00,40.66,41.06,40.58,40.68,371650.0,38.3649,38.7424,38.2895,38.3838,371650.0
2018-05-03 15:00:00,40.68,40.9,40.6,40.87,244730.0,38.3838,38.5914,38.3083,38.5631,244730.0
2018-05-03 15:30:00,40.86,40.99,40.44,40.7,391836.0,38.5537,38.6763,38.1574,38.4027,391836.0
2018-05-04 09:30:00,40.23,40.86,39.97,40.79,463710.0,37.9592,38.5537,37.7139,38.4876,463710.0
2018-05-04 10:00:00,40.7,41.4,40.62,41.38,319512.0,38.4027,39.0632,38.3272,39.0443,319512.0
2018-05-04 10:30:00,41.41,41.89,41.34,41.72,445580.0,39.0726,39.5255,39.0066,39.3651,445580.0
2018-05-04 11:00:00,41.74,42.01,41.69,42.01,286584.0,39.384,39.6387,39.3368,39.6387,286584.0
2018-05-04 11:30:00,41.96,42.12,41.78,42.02,228954.0,39.5916,39.7425,39.4217,39.6482,228954.0
2018-05-04 12:00:00,42.03,42.21,41.98,42.15,235350.0,39.6576,39.8274,39.6104,39.7708,235350.0
2018-05-04 12:30:00,42.16,42.24,42.04,42.16,138440.0,39.7803,39.8558,39.667,39.7803,138440.0
2018-05-04 13:00:00,42.14,42.3,42.12,42.2,175530.0,39.7614,39.9124,39.7425,39.818,175530.0
2018-05-04 13:30:00,42.2,42.46,42.17,42.46,103382.0,39.818,40.0633,39.7897,40.0633,103382.0
2018-05-04 14:00:00,42.45,42.75,42.43,42.74,209352.0,40.0539,40.337,40.035,40.3275,209352.0
2018-05-04 14:30:00,42.74,42.77,42.52,42.52,182584.0,40.3275,40.3558,40.12,40.12,182584.0
2018-05-04 15:00:00,42.52,42.7,42.49,42.6,168298.0,40.12,40.2898,40.0916,40.1954,168298.0
2018-05-04 15:30:00,42.62,42.63,42.2,42.42,406244.0,40.2143,40.2237,39.818,40.0256,406244.0
2018-05-07 09:30:00,42.87,43.52,42.79,43.51,533956.0,40.4502,41.0635,40.3747,41.0541,533956.0
2018-05-07 10:00:00,43.51,43.55,43.32,43.45,588776.0,41.0541,41.0918,40.8748,40.9975,588776.0
2018-05-07 10:30:00,43.45,43.47,43.06,43.38,819286.0,40.9975,41.0163,40.6295,40.9314,819286.0
2018-05-07 11:00:00,43.36,43.48,43.16,43.41,483228.0,40.9125,41.0258,40.7238,40.9597,483228.0
2018-05-07 11:30:00,43.43,43.43,43.16,43.35,334878.0,40.9786,40.9786,40.7238,40.9031,334878.0
2018-05-07 12:00:00,43.35,43.43,43.24,43.4,211096.0,40.9031,40.9786,40.7993,40.9503,211096.0
2018-05-07 12:30:00,43.37,43.41,43.12,43.21,90780.0,40.922,40.9597,40.6861,40.771,90780.0
2018-05-07 13:00:00,43.2,43.26,43.08,43.24,132172.0,40.7616,40.8182,40.6483,40.7993,132172.0
2018-05-07 13:30:00,43.23,43.35,43.21,43.32,89592.0,40.7899,40.9031,40.771,40.8748,89592.0
2018-05-07 14:00:00,43.3,43.33,43.19,43.3,141216.0,40.8559,40.8842,40.7521,40.8559,141216.0
2018-05-07 14:30:00,43.3,43.42,42.73,42.76,489716.0,40.8559,40.9692,40.3181,40.3464,489716.0
2018-05-07 15:00:00,42.77,42.97,42.4,42.63,968054.0,40.3558,40.5446,40.0067,40.2237,968054.0
2018-05-07 15:30:00,42.61,42.9,42.59,42.9,662634.0,40.2049,40.4785,40.186,40.4785,662634.0
2018-05-08 09:30:00,42.8,42.84,42.46,42.56,197216.0,40.3841,40.4219,40.0633,40.1577,197216.0
2018-05-08 10:00:00,42.56,42.7,42.52,42.59,85042.0,40.1577,40.2898,40.12,40.186,85042.0
2018-05-08 10:30:00,42.59,43.0,42.59,42.82,116712.0,40.186,40.5729,40.186,40.403,116712.0
2018-05-08 11:00:00,42.8,43.19,42.58,42.98,205434.0,40.3841,40.7521,40.1766,40.554,205434.0
2018-05-08 11:30:00,42.93,42.95,42.66,42.68,133758.0,40.5068,40.5257,40.252,40.2709,133758.0
2018-05-08 12:00:00,42.66,42.73,42.49,42.57,86270.0,40.252,40.3181,40.0916,40.1671,86270.0
2018-05-08 12:30:00,42.56,42.66,42.31,42.46,115542.0,40.1577,40.252,39.9218,40.0633,115542.0
2018-05-08 13:00:00,42.4,42.71,42.4,42.7,78834.0,40.0067,40.2992,40.0067,40.2898,78834.0
2018-05-08 13:30:00,42.71,42.73,42.48,42.51,45522.0,40.2992,40.3181,40.0822,40.1105,45522.0
2018-05-08 14:00:00,42.56,43.04,42.45,42.62,218056.0,40.1577,40.6106,40.0539,40.2143,218056.0
2018-05-08 14:30:00,42.62,42.66,42.05,42.38,239244.0,40.2143,40.252,39.6765,39.9879,239244.0
2018-05-08 15:00:00,42.33,42.85,42.21,42.8,129770.0,39.9407,40.4313,39.8274,40.3841,129770.0
2018-05-08 15:30:00,42.75,42.94,42.7,42.89,212570.0,40.337,40.5162,40.2898,40.4691,212570.0
2018-05-09 09:30:00,43.35,43.51,43.07,43.15,327612.0,40.9031,41.0541,40.6389,40.7144,327612.0
2018-05-09 10:00:00,43.12,43.27,43.01,43.08,151028.0,40.6861,40.8276,40.5823,40.6483,151028.0
2018-05-09 10:30:00,43.12,43.22,42.81,42.84,184714.0,40.6861,40.7804,40.3936,40.4219,184714.0
2018-05-09 11:00:00,42.86,43.07,42.77,43.04,167200.0,40.4408,40.6389,40.3558,40.6106,167200.0
2018-05-09 11:30:00,43.03,43.11,42.97,43.06,81270.0,40.6012,40.6766,40.5446,40.6295,81270.0
2018-05-09 12:00:00,43.05,43.54,43.05,43.51,167388.0,40.62,41.0824,40.62,41.0541,167388.0
2018-05-09 12:30:00,43.49,43.88,43.45,43.77,315118.0,41.0352,41.4032,40.9975,41.2994,315118.0
2018-05-09 13:00:00,43.8,44.02,43.72,44.0,201278.0,41.3277,41.5353,41.2522,41.5164,201278.0
2018-05-09 13:30:00,44.01,44.12,43.97,44.06,161352.0,41.5258,41.6296,41.4881,41.573,161352.0
2018-05-09 14:00:00,44.09,44.17,43.74,43.81,155064.0,41.6013,41.6768,41.2711,41.3371,155064.0
2018-05-09 14:30:00,43.83,44.02,43.82,43.98,82240.0,41.356,41.5353,41.3466,41.4975,82240.0
2018-05-09 15:00:00,43.95,44.01,43.75,43.84,72022.0,41.4692,41.5258,41.2805,41.3654,72022.0
2018-05-09 15:30:00,43.85,43.94,43.67,43.92,145304.0,41.3749,41.4598,41.205,41.4409,145304.0
2018-05-10 09:30:00,44.25,44.6,44.22,44.52,312742.0,41.7523,42.0825,41.724,42.0071,312742.0
2018-05-10 10:00:00,44.53,44.63,44.35,44.63,228194.0,42.0165,42.1109,41.8467,42.1109,228194.0
2018-05-10 10:30:00,44.63,44.89,44.58,44.8,168210.0,42.1109,42.3562,42.0637,42.2713,168210.0
2018-05-10 11:00:00,44.79,45.03,44.79,44.96,165604.0,42.2618,42.4883,42.2618,42.4222,165604.0
2018-05-10 11:30:00,44.94,45.09,44.89,45.05,127916.0,42.4034,42.5449,42.3562,42.5071,127916.0
2018-05-10 12:00:00,45.04,45.27,44.99,45.24,106064.0,42.4977,42.7147,42.4505,42.6864,106064.0
2018-05-10 12:30:00,45.24,45.31,45.18,45.21,139740.0,42.6864,42.7525,42.6298,42.6581,139740.0
2018-05-10 13:00:00,45.22,45.36,45.08,45.08,140578.0,42.6675,42.7996,42.5355,42.5355,140578.0
2018-05-10 13:30:00,45.11,45.19,44.86,44.98,160868.0,42.5638,42.6392,42.3279,42.4411,160868.0
2018-05-10 14:00:00,44.98,45.13,44.85,45.07,114718.0,42.4411,42.5826,42.3184,42.526,114718.0
2018-05-10 14:30:00,45.08,45.14,44.7,45.12,112348.0,42.5355,42.5921,42.1769,42.5732,112348.0
2018-05-10 15:00:00,45.15,45.23,44.93,45.0,103678.0,42.6015,42.677,42.3939,42.46,103678.0
2018-05-10 15:30:00,45.01,45.16,44.9,45.06,192860.0,42.4694,42.6109,42.3656,42.5166,192860.0
2018-05-11 09:30:00,45.11,45.69,45.11,45.69,374782.0,42.5638,43.111,42.5638,43.111,374782.0
2018-05-11 10:00:00,45.65,45.81,45.58,45.63,248084.0,43.0733,43.2242,43.0072,43.0544,248084.0
2018-05-11 10:30:00,45.63,45.77,45.53,45.74,144340.0,43.0544,43.1865,42.9601,43.1582,144340.0
2018-05-11 11:00:00,45.75,45.78,45.46,45.54,114540.0,43.1676,43.1959,42.894,42.9695,114540.0
2018-05-11 11:30:00,45.54,45.54,45.36,45.41,126812.0,42.9695,42.9695,42.7996,42.8468,126812.0
2018-05-11 12:00:00,45.41,45.6,45.14,45.21,237338.0,42.8468,43.0261,42.5921,42.6581,237338.0
2018-05-11 12:30:00,45.19,45.43,45.17,45.35,52992.0,42.6392,42.8657,42.6204,42.7902,52992.0
2018-05-11 13:00:00,45.35,45.43,45.3,45.35,47640.0,42.7902,42.8657,42.743,42.7902,47640.0
2018-05-11 13:30:00,45.35,45.36,45.17,45.35,92092.0,42.7902,42.7996,42.6204,42.7902,92092.0
2018-05-11 14:00:00,45.33,45.42,44.97,45.37,170346.0,42.7713,42.8563,42.4317,42.8091,170346.0
2018-05-11 14:30:00,45.37,45.43,45.23,45.39,105958.0,42.8091,42.8657,42.677,42.828,105958.0
2018-05-11 15:00:00,45.38,45.51,45.35,45.51,155540.0,42.8185,42.9412,42.7902,42.9412,155540.0
2018-05-11 15:30:00,45.49,45.66,45.43,45.61,169118.0,42.9223,43.0827,42.8657,43.0355,169118.0
2018-05-14 09:30:00,46.08,46.33,46.03,46.26,434796.0,43.479,43.7149,43.4318,43.6488,434796.0
2018-05-14 10:00:00,46.24,46.29,46.05,46.29,125606.0,43.63,43.6772,43.4507,43.6772,125606.0
2018-05-14 10:30:00,46.29,46.44,46.26,46.26,250348.0,43.6772,43.8187,43.6488,43.6488,250348.0
2018-05-14 11:00:00,46.26,46.51,46.2,46.35,307784.0,43.6488,43.8847,43.5922,43.7338,307784.0
2018-05-14 11:30:00,46.34,46.41,46.15,46.24,182736.0,43.7243,43.7904,43.5451,43.63,182736.0
2018-05-14 12:00:00,46.23,46.46,46.21,46.21,162342.0,43.6205,43.8376,43.6017,43.6017,162342.0
2018-05-14 12:30:00,46.23,46.3,46.06,46.06,110376.0,43.6205,43.6866,43.4601,43.4601,110376.0
2018-05-14 13:00:00,46.05,46.11,45.85,45.97,183472.0,43.4507,43.5073,43.262,43.3752,183472.0
2018-05-14 13:30:00,45.96,46.1,45.85,46.01,83564.0,43.3658,43.4979,43.262,43.413,83564.0
2018-05-14 14:00:00,46.02,46.02,45.77,45.95,100368.0,43.4224,43.4224,43.1865,43.3563,100368.0
2018-05-14 14:30:00,45.93,46.08,45.87,46.06,144986.0,43.3375,43.479,43.2809,43.4601,144986.0
2018-05-14 15:00:00,46.05,46.14,45.98,46.05,59150.0,43.4507,43.5356,43.3847,43.4507,59150.0
2018-05-14 15:30:00,46.07,46.07,45.76,45.99,190462.0,43.4696,43.4696,43.1771,43.3941,190462.0
2018-05-15 09:30:00,45.31,45.4,44.75,44.77,545128.0,42.7525,42.8374,42.2241,42.243,545128.0
2018-05-15 10:00:00,44.75,44.98,44.74,44.81,177374.0,42.2241,42.4411,42.2146,42.2807,177374.0
2018-05-15 10:30:00,44.8,45.15,44.77,44.9,130548.0,42.2713,42.6015,42.243,42.3656,130548.0
2018-05-15 11:00:00,44.93,45.08,44.81,44.88,67646.0,42.3939,42.5355,42.2807,42.3467,67646.0
2018-05-15 11:30:00,44.89,45.0,44.68,44.7,127946.0,42.3562,42.46,42.158,42.1769,127946.0
2018-05-15 12:00:00,44.7,44.75,44.51,44.72,125396.0,42.1769,42.2241,41.9976,42.1958,125396.0
2018-05-15 12:30:00,44.69,45.16,44.69,44.96,121468.0,42.1675,42.6109,42.1675,42.4222,121468.0
2018-05-15 13:00:00,44.94,44.97,44.69,44.77,125226.0,42.4034,42.4317,42.1675,42.243,125226.0
2018-05-15 13:30:00,44.76,44.79,44.47,44.49,109048.0,42.2335,42.2618,41.9599,41.9788,109048.0
2018-05-15 14:00:00,44.5,44.82,44.48,44.76,135060.0,41.9882,42.2901,41.9693,42.2335,135060.0
2018-05-15 14:30:00,44.69,45.01,44.6,44.7,109232.0,42.1675,42.4694,42.0825,42.1769,109232.0
2018-05-15 15:00:00,44.73,44.73,44.48,44.57,142134.0,42.2052,42.2052,41.9693,42.0542,142134.0
2018-05-15 15:30:00,44.54,44.93,44.51,44.85,192920.0,42.0259,42.3939,41.9976,42.3184,192920.0
2018-05-16 09:30:00,44.86,45.2,44.86,45.14,211282.0,42.3279,42.6487,42.3279,42.5921,211282.0
2018-05-16 10:00:00,45.15,45.16,44.82,44.99,180416.0,42.6015,42.6109,42.2901,42.4505,180416.0
2018-05-16 10:30:00,45.02,45.17,44.99,45.04,116486.0,42.4788,42.6204,42.4505,42.4977,116486.0
2018-05-16 11:00:00,45.01,45.01,44.72,44.79,166352.0,42.4694,42.4694,42.1958,42.2618,166352.0
2018-05-16 11:30:00,44.83,45.05,44.77,45.04,81486.0,42.2996,42.5071,42.243,42.4977,81486.0
2018-05-16 12:00:00,45.05,45.29,45.05,45.23,127788.0,42.5071,42.7336,42.5071,42.677,127788.0
2018-05-16 12:30:00,45.27,45.41,45.21,45.26,94054.0,42.7147,42.8468,42.6581,42.7053,94054.0
2018-05-16 13:00:00,45.26,45.35,45.21,45.24,80862.0,42.7053,42.7902,42.6581,42.6864,80862.0
2018-05-16 13:30:00,45.26,45.36,45.24,45.35,44322.0,42.7053,42.7996,42.6864,42.7902,44322.0
2018-05-16 14:00:00,45.38,45.43,45.31,45.35,41818.0,42.8185,42.8657,42.7525,42.7902,41818.0
2018-05-16 14:30:00,45.35,45.42,45.32,45.38,29488.0,42.7902,42.8563,42.7619,42.8185,29488.0
2018-05-16 15:00:00,45.37,45.37,45.11,45.2,114966.0,42.8091,42.8091,42.5638,42.6487,114966.0
2018-05-16 15:30:00,45.2,45.24,44.97,45.24,112658.0,42.6487,42.6864,42.4317,42.6864,112658.0
2018-05-17 09:30:00,45.14,45.2,44.8,44.93,233548.0,42.5921,42.6487,42.2713,42.3939,233548.0
2018-05-17 10:00:00,44.93,45.56,44.93,45.41,190340.0,42.3939,42.9884,42.3939,42.8468,190340.0
2018-05-17 10:30:00,45.41,45.74,45.41,45.65,106856.0,42.8468,43.1582,42.8468,43.0733,106856.0
2018-05-17 11:00:00,45.67,45.67,45.48,45.54,71180.0,43.0921,43.0921,42.9129,42.9695,71180.0
2018-05-17 11:30:00,45.57,45.57,45.27,45.32,107750.0,42.9978,42.9978,42.7147,42.7619,107750.0
2018-05-17 12:00:00,45.31,45.46,45.2,45.4,53508.0,42.7525,42.894,42.6487,42.8374,53508.0
2018-05-17 12:30:00,45.37,45.48,45.09,45.2,84776.0,42.8091,42.9129,42.5449,42.6487,84776.0
2018-05-17 13:00:00,45.19,45.24,45.06,45.15,38210.0,42.6392,42.6864,42.5166,42.6015,38210.0
2018-05-17 13:30:00,45.2,45.2,44.8,44.85,100138.0,42.6487,42.6487,42.2713,42.3184,100138.0
2018-05-17 14:00:00,44.85,45.02,44.64,44.99,139950.0,42.3184,42.4788,42.1203,42.4505,139950.0
2018-05-17 14:30:00,45.0,45.15,44.95,45.14,77308.0,42.46,42.6015,42.4128,42.5921,77308.0
2018-05-17 15:00:00,45.15,45.16,44.88,44.88,78148.0,42.6015,42.6109,42.3467,42.3467,78148.0
2018-05-17 15:30:00,44.89,45.12,44.83,45.05,135374.0,42.3562,42.5732,42.2996,42.5071,135374.0
2018-05-18 09:30:00,45.1,45.27,44.92,45.12,144912.0,42.5543,42.7147,42.3845,42.5732,144912.0
2018-05-18 10:00:00,45.05,45.4,44.93,45.27,147466.0,42.5071,42.8374,42.3939,42.7147,147466.0
2018-05-18 10:30:00,45.26,45.27,44.78,45.1,200978.0,42.7053,42.7147,42.2524,42.5543,200978.0
2018-05-18 11:00:00,45.1,45.3,45.05,45.06,111736.0,42.5543,42.743,42.5071,42.5166,111736.0
2018-05-18 11:30:00,45.09,45.29,45.07,45.26,77252.0,42.5449,42.7336,42.526,42.7053,77252.0
2018-05-18 12:00:00,45.22,45.22,45.06,45.06,39928.0,42.6675,42.6675,42.5166,42.5166,39928.0
2018-05-18 12:30:00,45.05,45.18,44.99,45.14,45900.0,42.5071,42.6298,42.4505,42.5921,45900.0
2018-05-18 13:00:00,45.08,45.23,45.08,45.15,44266.0,42.5355,42.677,42.5355,42.6015,44266.0
2018-05-18 13:30:00,45.15,45.15,45.0,45.09,39396.0,42.6015,42.6015,42.46,42.5449,39396.0
2018-05-18 14:00:00,45.07,45.16,45.02,45.16,18040.0,42.526,42.6109,42.4788,42.6109,18040.0
2018-05-18 14:30:00,45.15,45.21,45.12,45.17,52450.0,42.6015,42.6581,42.5732,42.6204,52450.0
2018-05-18 15:00:00,45.16,45.17,45.06,45.1,50502.0,42.6109,42.6204,42.5166,42.5543,50502.0
2018-05-18 15:30:00,45.1,45.18,45.04,45.06,100396.0,42.5543,42.6298,42.4977,42.5166,100396.0
2018-05-21 09:30:00,46.3,46.82,46.3,46.55,638452.0,43.6866,44.1772,43.6866,43.9225,638452.0
2018-05-21 10:00:00,46.54,46.83,46.51,46.75,206714.0,43.913,44.1867,43.8847,44.1112,206714.0
2018-05-21 10:30:00,46.8,47.06,46.79,46.98,283820.0,44.1584,44.4037,44.1489,44.3282,283820.0
2018-05-21 11:00:00,46.99,47.03,46.52,46.56,151684.0,44.3376,44.3754,43.8942,43.9319,151684.0
2018-05-21 11:30:00,46.57,46.62,46.38,46.54,146218.0,43.9413,43.9885,43.7621,43.913,146218.0
2018-05-21 12:00:00,46.55,46.8,46.5,46.69,68330.0,43.9225,44.1584,43.8753,44.0546,68330.0
2018-05-21 12:30:00,46.67,46.77,46.6,46.67,42376.0,44.0357,44.1301,43.9697,44.0357,42376.0
2018-05-21 13:00:00,46.67,46.81,46.66,46.66,58036.0,44.0357,44.1678,44.0263,44.0263,58036.0
2018-05-21 13:30:00,46.69,46.8,46.63,46.77,44364.0,44.0546,44.1584,43.998,44.1301,44364.0
2018-05-21 14:00:00,46.74,46.76,46.6,46.65,50868.0,44.1018,44.1206,43.9697,44.0168,50868.0
2018-05-21 14:30:00,46.6,46.7,46.43,46.66,89648.0,43.9697,44.064,43.8093,44.0263,89648.0
2018-05-21 15:00:00,46.65,46.75,46.48,46.55,121782.0,44.0168,44.1112,43.8564,43.9225,121782.0
2018-05-21 15:30:00,46.55,46.7,46.44,46.68,193418.0,43.9225,44.064,43.8187,44.0451,193418.0
2018-05-22 09:30:00,46.94,46.99,46.63,46.72,327788.0,44.2905,44.3376,43.998,44.0829,327788.0
2018-05-22 10:00:00,46.74,46.85,46.38,46.45,153332.0,44.1018,44.2055,43.7621,43.8281,153332.0
2018-05-22 10:30:00,46.41,46.54,46.34,46.47,135224.0,43.7904,43.913,43.7243,43.847,135224.0
2018-05-22 11:00:00,46.42,46.63,46.42,46.6,126492.0,43.7998,43.998,43.7998,43.9697,126492.0
2018-05-22 11:30:00,46.6,46.6,46.44,46.55,85822.0,43.9697,43.9697,43.8187,43.9225,85822.0
2018-05-22 12:00:00,46.55,46.59,46.39,46.39,64014.0,43.9225,43.9602,43.7715,43.7715,64014.0
2018-05-22 12:30:00,46.45,46.48,46.35,46.42,59196.0,43.8281,43.8564,43.7338,43.7998,59196.0
2018-05-22 13:00:00,46.35,46.44,46.26,46.35,72792.0,43.7338,43.8187,43.6488,43.7338,72792.0
2018-05-22 13:30:00,46.34,46.34,46.23,46.28,49236.0,43.7243,43.7243,43.6205,43.6677,49236.0
2018-05-22 14:00:00,46.28,46.38,46.27,46.33,42778.0,43.6677,43.7621,43.6583,43.7149,42778.0
2018-05-22 14:30:00,46.32,46.38,46.08,46.09,78686.0,43.7055,43.7621,43.479,43.4884,78686.0
2018-05-22 15:00:00,46.1,46.12,45.94,45.97,117178.0,43.4979,43.5167,43.3469,43.3752,117178.0
2018-05-22 15:30:00,45.95,45.95,45.55,45.67,316906.0,43.3563,43.3563,42.9789,43.0921,316906.0
2018-05-23 09:30:00,44.91,45.35,44.83,45.23,341998.0,42.375,42.7902,42.2996,42.677,341998.0
2018-05-23 10:00:00,45.23,45.48,45.12,45.29,84678.0,42.677,42.9129,42.5732,42.7336,84678.0
2018-05-23 10:30:00,45.28,45.28,44.87,44.96,143768.0,42.7242,42.7242,42.3373,42.4222,143768.0
2018-05-23 11:00:00,44.92,45.14,44.82,45.04,88348.0,42.3845,42.5921,42.2901,42.4977,88348.0
2018-05-23 11:30:00,45.08,45.21,44.85,44.85,72102.0,42.5355,42.6581,42.3184,42.3184,72102.0
2018-05-23 12:00:00,44.85,45.04,44.74,44.74,117166.0,42.3184,42.4977,42.2146,42.2146,117166.0
2018-05-23 12:30:00,44.8,45.1,44.75,45.08,113506.0,42.2713,42.5543,42.2241,42.5355,113506.0
2018-05-23 13:00:00,45.06,45.07,44.83,45.01,59466.0,42.5166,42.526,42.2996,42.4694,59466.0
2018-05-23 13:30:00,45.02,45.13,44.95,45.08,80496.0,42.4788,42.5826,42.4128,42.5355,80496.0
2018-05-23 14:00:00,45.09,45.63,45.02,45.47,257138.0,42.5449,43.0544,42.4788,42.9034,257138.0
2018-05-23 14:30:00,45.47,45.63,45.32,45.6,117196.0,42.9034,43.0544,42.7619,43.0261,117196.0
2018-05-23 15:00:00,45.6,45.77,45.59,45.68,157586.0,43.0261,43.1865,43.0167,43.1016,157586.0
2018-05-23 15:30:00,45.68,45.97,45.56,45.95,206992.0,43.1016,43.3752,42.9884,43.3563,206992.0
2018-05-24 09:30:00,45.63,45.81,45.0,45.12,369638.0,43.0544,43.2242,42.46,42.5732,369638.0
2018-05-24 10:00:00,45.08,45.3,44.85,44.92,226402.0,42.5355,42.743,42.3184,42.3845,226402.0
2018-05-24 10:30:00,44.85,44.92,44.4,44.45,226980.0,42.3184,42.3845,41.8938,41.941,226980.0
2018-05-24 11:00:00,44.44,44.97,44.37,44.91,226842.0,41.9316,42.4317,41.8655,42.375,226842.0
2018-05-24 11:30:00,44.88,45.11,44.77,45.1,124272.0,42.3467,42.5638,42.243,42.5543,124272.0
2018-05-24 12:00:00,45.09,45.34,45.05,45.23,116984.0,42.5449,42.7808,42.5071,42.677,116984.0
2018-05-24 12:30:00,45.25,45.34,45.13,45.29,94978.0,42.6959,42.7808,42.5826,42.7336,94978.0
2018-05-24 13:00:00,45.3,45.57,45.3,45.49,124880.0,42.743,42.9978,42.743,42.9223,124880.0
2018-05-24 13:30:00,45.52,45.55,45.4,45.52,102450.0,42.9506,42.9789,42.8374,42.9506,102450.0
2018-05-24 14:00:00,45.49,45.6,45.38,45.55,81004.0,42.9223,43.0261,42.8185,42.9789,81004.0
2018-05-24 14:30:00,45.53,45.55,45.34,45.45,90404.0,42.9601,42.9789,42.7808,42.8846,90404.0
2018-05-24 15:00:00,45.44,45.67,45.34,45.6,137740.0,42.8751,43.0921,42.7808,43.0261,137740.0
2018-05-24 15:30:00,45.61,45.66,45.38,45.51,181746.0,43.0355,43.0827,42.8185,42.9412,181746.0
2018-05-25 09:30:00,45.26,45.43,45.02,45.23,266078.0,42.7053,42.8657,42.4788,42.677,266078.0
2018-05-25 10:00:00,45.21,45.54,45.15,45.45,156002.0,42.6581,42.9695,42.6015,42.8846,156002.0
2018-05-25 10:30:00,45.5,45.6,45.25,45.37,142310.0,42.9317,43.0261,42.6959,42.8091,142310.0
2018-05-25 11:00:00,45.37,45.54,45.34,45.44,95148.0,42.8091,42.9695,42.7808,42.8751,95148.0
2018-05-25 11:30:00,45.49,45.51,45.34,45.36,54444.0,42.9223,42.9412,42.7808,42.7996,54444.0
2018-05-25 12:00:00,45.33,45.33,45.04,45.17,84022.0,42.7713,42.7713,42.4977,42.6204,84022.0
2018-05-25 12:30:00,45.19,45.23,45.1,45.14,55006.0,42.6392,42.677,42.5543,42.5921,55006.0
2018-05-25 13:00:00,45.15,45.19,45.07,45.12,31868.0,42.6015,42.6392,42.526,42.5732,31868.0
2018-05-25 13:30:00,45.02,45.08,44.98,45.02,62426.0,42.4788,42.5355,42.4411,42.4788,62426.0
2018-05-25 14:00:00,45.0,45.16,44.99,45.1,32876.0,42.46,42.6109,42.4505,42.5543,32876.0
2018-05-25 14:30:00,45.12,45.13,44.84,44.98,66432.0,42.5732,42.5826,42.309,42.4411,66432.0
2018-05-25 15:00:00,44.97,45.21,44.95,45.21,87678.0,42.4317,42.6581,42.4128,42.6581,87678.0
2018-05-25 15:30:00,45.21,45.29,45.1,45.17,169128.0,42.6581,42.7336,42.5543,42.6204,169128.0
2018-05-29 09:30:00,44.09,44.44,43.9,44.37,624486.0,41.6013,41.9316,41.4221,41.8655,624486.0
2018-05-29 10:00:00,44.38,44.56,44.29,44.47,206704.0,41.875,42.0448,41.79,41.9599,206704.0
2018-05-29 10:30:00,44.45,44.45,43.94,43.96,175494.0,41.941,41.941,41.4598,41.4787,175494.0
2018-05-29 11:00:00,43.97,43.97,43.64,43.8,279038.0,41.4881,41.4881,41.1767,41.3277,279038.0
2018-05-29 11:30:00,43.8,43.81,43.0,43.08,430630.0,41.3277,41.3371,40.5729,40.6483,430630.0
2018-05-29 12:00:00,43.06,43.06,42.6,42.84,454854.0,40.6295,40.6295,40.1954,40.4219,454854.0
2018-05-29 12:30:00,42.86,43.23,42.83,43.16,276230.0,40.4408,40.7899,40.4125,40.7238,276230.0
2018-05-29 13:00:00,43.14,43.14,42.73,42.88,182986.0,40.705,40.705,40.3181,40.4596,182986.0
2018-05-29 13:30:00,42.88,43.06,42.66,42.85,205406.0,40.4596,40.6295,40.252,40.4313,205406.0
2018-05-29 14:00:00,42.84,42.85,42.5,42.85,334476.0,40.4219,40.4313,40.1011,40.4313,334476.0
2018-05-29 14:30:00,42.84,42.93,42.42,42.48,494228.0,40.4219,40.5068,40.0256,40.0822,494228.0
2018-05-29 15:00:00,42.46,42.7,42.43,42.63,268800.0,40.0633,40.2898,40.035,40.2237,268800.0
2018-05-29 15:30:00,42.63,43.19,42.56,43.06,514448.0,40.2237,40.7521,40.1577,40.6295,514448.0
2018-05-30 09:30:00,43.91,44.09,43.69,43.7,431278.0,41.4315,41.6013,41.2239,41.2333,431278.0
2018-05-30 10:00:00,43.71,44.0,43.63,43.84,137580.0,41.2428,41.5164,41.1673,41.3654,137580.0
2018-05-30 10:30:00,43.88,44.27,43.85,44.22,241436.0,41.4032,41.7712,41.3749,41.724,241436.0
2018-05-30 11:00:00,44.25,44.32,44.08,44.1,105456.0,41.7523,41.8184,41.5919,41.6108,105456.0
2018-05-30 11:30:00,44.13,44.54,44.13,44.49,135016.0,41.6391,42.0259,41.6391,41.9788,135016.0
2018-05-30 12:00:00,44.52,44.71,44.52,44.67,80646.0,42.0071,42.1863,42.0071,42.1486,80646.0
2018-05-30 12:30:00,44.68,44.68,44.58,44.61,66228.0,42.158,42.158,42.0637,42.092,66228.0
2018-05-30 13:00:00,44.63,44.92,44.55,44.78,157694.0,42.1109,42.3845,42.0354,42.2524,157694.0
2018-05-30 13:30:00,44.8,44.91,44.77,44.81,99704.0,42.2713,42.375,42.243,42.2807,99704.0
2018-05-30 14:00:00,44.88,44.9,44.77,44.84,65608.0,42.3467,42.3656,42.243,42.309,65608.0
2018-05-30 14:30:00,44.81,44.99,44.81,44.86,89784.0,42.2807,42.4505,42.2807,42.3279,89784.0
2018-05-30 15:00:00,44.9,44.95,44.69,44.7,99278.0,42.3656,42.4128,42.1675,42.1769,99278.0
2018-05-30 15:30:00,44.69,44.83,44.59,44.74,167908.0,42.1675,42.2996,42.0731,42.2146,167908.0
2018-05-31 09:30:00,44.3,44.32,43.88,43.91,365590.0,41.7995,41.8184,41.4032,41.4315,365590.0
2018-05-31 10:00:00,43.89,44.04,43.62,43.73,268292.0,41.4126,41.5542,41.1579,41.2617,268292.0
2018-05-31 10:30:00,43.7,43.8,43.22,43.37,303580.0,41.2333,41.3277,40.7804,40.922,303580.0
2018-05-31 11:00:00,43.31,43.72,43.29,43.72,201354.0,40.8654,41.2522,40.8465,41.2522,201354.0
2018-05-31 11:30:00,43.68,44.08,43.54,43.83,216560.0,41.2145,41.5919,41.0824,41.356,216560.0
2018-05-31 12:00:00,43.81,43.81,43.48,43.49,113976.0,41.3371,41.3371,41.0258,41.0352,113976.0
2018-05-31 12:30:00,43.51,43.68,43.45,43.66,82212.0,41.0541,41.2145,40.9975,41.1956,82212.0
2018-05-31 13:00:00,43.67,43.69,43.45,43.52,79678.0,41.205,41.2239,40.9975,41.0635,79678.0
2018-05-31 13:30:00,43.62,43.62,43.18,43.21,173778.0,41.1579,41.1579,40.7427,40.771,173778.0
2018-05-31 14:00:00,43.19,43.44,43.01,43.34,241324.0,40.7521,40.988,40.5823,40.8937,241324.0
2018-05-31 14:30:00,43.34,43.45,43.23,43.4,118094.0,40.8937,40.9975,40.7899,40.9503,118094.0
2018-05-31 15:00:00,43.46,43.68,43.37,43.61,169586.0,41.0069,41.2145,40.922,41.1484,169586.0
2018-05-31 15:30:00,43.55,43.66,43.33,43.38,299112.0,41.0918,41.1956,40.8842,40.9314,299112.0
2018-06-01 09:30:00,44.35,44.63,44.27,44.51,417284.0,41.8467,42.1109,41.7712,41.9976,417284.0
2018-06-01 10:00:00,44.52,44.77,44.14,44.49,414974.0,42.0071,42.243,41.6485,41.9788,414974.0
2018-06-01 10:30:00,44.5,44.54,44.29,44.43,192936.0,41.9882,42.0259,41.79,41.9221,192936.0
2018-06-01 11:00:00,44.5,44.53,44.32,44.33,68630.0,41.9882,42.0165,41.8184,41.8278,68630.0
2018-06-01 11:30:00,44.32,44.51,44.27,44.49,79028.0,41.8184,41.9976,41.7712,41.9788,79028.0
2018-06-01 12:00:00,44.48,44.66,44.46,44.55,72986.0,41.9693,42.1392,41.9504,42.0354,72986.0
2018-06-01 12:30:00,44.56,44.66,44.53,44.61,52742.0,42.0448,42.1392,42.0165,42.092,52742.0
2018-06-01 13:00:00,44.63,44.73,44.61,44.72,80400.0,42.1109,42.2052,42.092,42.1958,80400.0
2018-06-01 13:30:00,44.71,44.74,44.58,44.6,63610.0,42.1863,42.2146,42.0637,42.0825,63610.0
2018-06-01 14:00:00,44.61,44.64,44.39,44.47,78050.0,42.092,42.1203,41.8844,41.9599,78050.0
2018-06-01 14:30:00,44.5,44.64,44.39,44.59,83222.0,41.9882,42.1203,41.8844,42.0731,83222.0
2018-06-01 15:00:00,44.57,44.57,44.28,44.35,93312.0,42.0542,42.0542,41.7806,41.8467,93312.0
2018-06-01 15:30:00,44.37,44.54,44.35,44.52,192938.0,41.8655,42.0259,41.8467,42.0071,192938.0
2018-06-04 09:30:00,45.25,45.77,45.18,45.64,454784.0,42.6959,43.1865,42.6298,43.0638,454784.0
2018-06-04 10:00:00,45.7,45.72,45.48,45.5,205412.0,43.1205,43.1393,42.9129,42.9317,205412.0
2018-06-04 10:30:00,45.48,45.66,45.43,45.62,93508.0,42.9129,43.0827,42.8657,43.045,93508.0
2018-06-04 11:00:00,45.63,45.71,45.44,45.52,92194.0,43.0544,43.1299,42.8751,42.9506,92194.0
2018-06-04 11:30:00,45.56,45.6,45.48,45.6,86744.0,42.9884,43.0261,42.9129,43.0261,86744.0
2018-06-04 12:00:00,45.58,45.68,45.48,45.62,165086.0,43.0072,43.1016,42.9129,43.045,165086.0
2018-06-04 12:30:00,45.61,45.63,45.52,45.53,41514.0,43.0355,43.0544,42.9506,42.9601,41514.0
2018-06-04 13:00:00,45.55,45.62,45.52,45.54,31810.0,42.9789,43.045,42.9506,42.9695,31810.0
2018-06-04 13:30:00,45.52,45.54,45.38,45.43,117502.0,42.9506,42.9695,42.8185,42.8657,117502.0
2018-06-04 14:00:00,45.43,45.46,45.4,45.41,37264.0,42.8657,42.894,42.8374,42.8468,37264.0
2018-06-04 14:30:00,45.41,45.5,45.36,45.48,58138.0,42.8468,42.9317,42.7996,42.9129,58138.0
2018-06-04 15:00:00,45.47,45.54,45.46,45.52,53292.0,42.9034,42.9695,42.894,42.9506,53292.0
2018-06-04 15:30:00,45.5,45.57,45.44,45.5,183700.0,42.9317,42.9978,42.8751,42.9317,183700.0
2018-06-05 09:30:00,45.49,45.53,45.34,45.46,221732.0,42.9223,42.9601,42.7808,42.894,221732.0
2018-06-05 10:00:00,45.45,45.65,45.4,45.52,165662.0,42.8846,43.0733,42.8374,42.9506,165662.0
2018-06-05 10:30:00,45.52,45.56,45.17,45.38,200146.0,42.9506,42.9884,42.6204,42.8185,200146.0
2018-06-05 11:00:00,45.38,45.38,45.12,45.2,133170.0,42.8185,42.8185,42.5732,42.6487,133170.0
2018-06-05 11:30:00,45.21,45.21,44.95,45.1,153232.0,42.6581,42.6581,42.4128,42.5543,153232.0
2018-06-05 12:00:00,45.07,45.21,44.94,45.13,57790.0,42.526,42.6581,42.4034,42.5826,57790.0
2018-06-05 12:30:00,45.04,45.27,45.04,45.2,34718.0,42.4977,42.7147,42.4977,42.6487,34718.0
2018-06-05 13:00:00,45.21,45.43,45.2,45.37,83778.0,42.6581,42.8657,42.6487,42.8091,83778.0
2018-06-05 13:30:00,45.37,45.38,45.3,45.37,27946.0,42.8091,42.8185,42.743,42.8091,27946.0
2018-06-05 14:00:00,45.37,45.49,45.27,45.46,41244.0,42.8091,42.9223,42.7147,42.894,41244.0
2018-06-05 14:30:00,45.46,45.6,45.42,45.59,100914.0,42.894,43.0261,42.8563,43.0167,100914.0
2018-06-05 15:00:00,45.59,45.6,45.33,45.38,63066.0,43.0167,43.0261,42.7713,42.8185,63066.0
2018-06-05 15:30:00,45.38,45.5,45.37,45.47,116466.0,42.8185,42.9317,42.8091,42.9034,116466.0
2018-06-06 09:30:00,46.08,46.18,45.9,45.91,323636.0,43.479,43.5734,43.3092,43.3186,323636.0
2018-06-06 10:00:00,45.96,46.07,45.76,46.01,148732.0,43.3658,43.4696,43.1771,43.413,148732.0
2018-06-06 10:30:00,46.01,46.1,45.85,46.09,120104.0,43.413,43.4979,43.262,43.4884,120104.0
2018-06-06 11:00:00,46.1,46.4,46.1,46.4,188288.0,43.4979,43.7809,43.4979,43.7809,188288.0
2018-06-06 11:30:00,46.4,46.68,46.4,46.68,211456.0,43.7809,44.0451,43.7809,44.0451,211456.0
2018-06-06 12:00:00,46.7,46.74,46.6,46.73,100276.0,44.064,44.1018,43.9697,44.0923,100276.0
2018-06-06 12:30:00,46.71,46.76,46.6,46.7,63466.0,44.0734,44.1206,43.9697,44.064,63466.0
2018-06-06 13:00:00,46.71,46.73,46.58,46.67,48676.0,44.0734,44.0923,43.9508,44.0357,48676.0
2018-06-06 13:30:00,46.67,46.7,46.6,46.62,40670.0,44.0357,44.064,43.9697,43.9885,40670.0
2018-06-06 14:00:00,46.63,46.73,46.6,46.72,64600.0,43.998,44.0923,43.9697,44.0829,64600.0
2018-06-06 14:30:00,46.73,47.05,46.72,47.01,210262.0,44.0923,44.3943,44.0829,44.3565,210262.0
2018-06-06 15:00:00,46.99,47.09,46.93,47.02,181318.0,44.3376,44.432,44.281,44.3659,181318.0
2018-06-06 15:30:00,47.02,47.3,47.0,47.29,231428.0,44.3659,44.6301,44.3471,44.6207,231428.0
2018-06-07 09:30:00,47.7,48.02,47.6,47.92,475682.0,45.0076,45.3095,44.9132,45.2151,475682.0
2018-06-07 10:00:00,47.93,48.09,47.8,47.89,189324.0,45.2246,45.3756,45.1019,45.1868,189324.0
2018-06-07 10:30:00,47.85,48.02,47.63,47.98,213344.0,45.1491,45.3095,44.9415,45.2718,213344.0
2018-06-07 11:00:00,48.02,48.35,47.88,48.07,176198.0,45.3095,45.6209,45.1774,45.3567,176198.0
2018-06-07 11:30:00,48.08,48.23,47.93,48.06,129752.0,45.3661,45.5077,45.2246,45.3472,129752.0
2018-06-07 12:00:00,48.08,48.21,48.08,48.15,58624.0,45.3661,45.4888,45.3661,45.4322,58624.0
2018-06-07 12:30:00,48.14,48.14,47.85,47.99,115088.0,45.4227,45.4227,45.1491,45.2812,115088.0
2018-06-07 13:00:00,47.95,47.99,47.71,47.77,105356.0,45.2435,45.2812,45.017,45.0736,105356.0
2018-06-07 13:30:00,47.74,47.86,47.52,47.53,190932.0,45.0453,45.1585,44.8377,44.8472,190932.0
2018-06-07 14:00:00,47.54,47.76,47.43,47.65,226848.0,44.8566,45.0642,44.7528,44.9604,226848.0
2018-06-07 14:30:00,47.73,47.92,47.7,47.8,134058.0,45.0359,45.2151,45.0076,45.1019,134058.0
2018-06-07 15:00:00,47.82,47.93,47.56,47.88,123758.0,45.1208,45.2246,44.8755,45.1774,123758.0
2018-06-07 15:30:00,47.86,47.97,47.74,47.81,243570.0,45.1585,45.2623,45.0453,45.1114,243570.0
2018-06-08 09:30:00,47.63,47.81,47.43,47.74,230474.0,44.9415,45.1114,44.7528,45.0453,230474.0
2018-06-08 10:00:00,47.69,47.89,47.63,47.79,130540.0,44.9981,45.1868,44.9415,45.0925,130540.0
2018-06-08 10:30:00,47.75,48.01,47.6,47.88,134030.0,45.0547,45.3001,44.9132,45.1774,134030.0
2018-06-08 11:00:00,47.88,47.97,47.77,47.84,88764.0,45.1774,45.2623,45.0736,45.1397,88764.0
2018-06-08 11:30:00,47.83,47.94,47.63,47.9,97096.0,45.1302,45.234,44.9415,45.1963,97096.0
2018-06-08 12:00:00,47.91,48.22,47.9,48.22,141050.0,45.2057,45.4982,45.1963,45.4982,141050.0
2018-06-08 12:30:00,48.22,48.34,48.17,48.2,150460.0,45.4982,45.6114,45.451,45.4793,150460.0
2018-06-08 13:00:00,48.17,48.18,48.06,48.15,56624.0,45.451,45.4605,45.3472,45.4322,56624.0
2018-06-08 13:30:00,48.17,48.17,47.97,48.08,117302.0,45.451,45.451,45.2623,45.3661,117302.0
2018-06-08 14:00:00,48.07,48.24,48.06,48.12,83140.0,45.3567,45.5171,45.3472,45.4039,83140.0
2018-06-08 14:30:00,48.13,48.23,48.09,48.15,66152.0,45.4133,45.5077,45.3756,45.4322,66152.0
2018-06-08 15:00:00,48.13,48.18,48.03,48.16,71730.0,45.4133,45.4605,45.3189,45.4416,71730.0
2018-06-08 15:30:00,48.17,48.35,48.11,48.27,210236.0,45.451,45.6209,45.3944,45.5454,210236.0
2018-06-11 09:30:00,48.49,48.6,48.19,48.22,268422.0,45.753,45.8568,45.4699,45.4982,268422.0
2018-06-11 10:00:00,48.24,48.48,48.19,48.42,132412.0,45.5171,45.7435,45.4699,45.6869,132412.0
2018-06-11 10:30:00,48.42,48.49,48.23,48.23,79536.0,45.6869,45.753,45.5077,45.5077,79536.0
2018-06-11 11:00:00,48.24,48.34,48.13,48.27,105448.0,45.5171,45.6114,45.4133,45.5454,105448.0
2018-06-11 11:30:00,48.29,48.57,48.27,48.55,103244.0,45.5643,45.8285,45.5454,45.8096,103244.0
2018-06-11 12:00:00,48.54,48.66,48.49,48.63,93196.0,45.8002,45.9134,45.753,45.8851,93196.0
2018-06-11 12:30:00,48.65,48.77,48.6,48.71,82674.0,45.9039,46.0172,45.8568,45.9606,82674.0
2018-06-11 13:00:00,48.71,48.78,48.65,48.69,55102.0,45.9606,46.0266,45.9039,45.9417,55102.0
2018-06-11 13:30:00,48.69,48.72,48.58,48.63,50450.0,45.9417,45.97,45.8379,45.8851,50450.0
2018-06-11 14:00:00,48.65,48.65,48.55,48.6,48900.0,45.9039,45.9039,45.8096,45.8568,48900.0
2018-06-11 14:30:00,48.59,48.6,48.51,48.58,43466.0,45.8473,45.8568,45.7718,45.8379,43466.0
2018-06-11 15:00:00,48.58,48.69,48.58,48.67,35380.0,45.8379,45.9417,45.8379,45.9228,35380.0
2018-06-11 15:30:00,48.67,48.67,48.27,48.34,113600.0,45.9228,45.9228,45.5454,45.6114,113600.0
2018-06-12 09:30:00,48.59,48.59,48.1,48.17,232472.0,45.8473,45.8473,45.385,45.451,232472.0
2018-06-12 10:00:00,48.2,48.34,48.15,48.19,120466.0,45.4793,45.6114,45.4322,45.4699,120466.0
2018-06-12 10:30:00,48.19,48.32,48.1,48.32,127358.0,45.4699,45.5926,45.385,45.5926,127358.0
2018-06-12 11:00:00,48.33,48.35,48.13,48.21,70966.0,45.602,45.6209,45.4133,45.4888,70966.0
2018-06-12 11:30:00,48.27,48.45,48.26,48.45,56834.0,45.5454,45.7152,45.536,45.7152,56834.0
2018-06-12 12:00:00,48.45,48.48,48.36,48.37,84900.0,45.7152,45.7435,45.6303,45.6397,84900.0
2018-06-12 12:30:00,48.35,48.37,48.27,48.32,89242.0,45.6209,45.6397,45.5454,45.5926,89242.0
2018-06-12 13:00:00,48.32,48.36,48.24,48.24,59122.0,45.5926,45.6303,45.5171,45.5171,59122.0
2018-06-12 13:30:00,48.24,48.34,48.19,48.33,123792.0,45.5171,45.6114,45.4699,45.602,123792.0
2018-06-12 14:00:00,48.33,48.34,47.97,47.98,85104.0,45.602,45.6114,45.2623,45.2718,85104.0
2018-06-12 14:30:00,47.96,48.02,47.89,47.89,119060.0,45.2529,45.3095,45.1868,45.1868,119060.0
2018-06-12 15:00:00,47.89,48.18,47.88,48.17,62868.0,45.1868,45.4605,45.1774,45.451,62868.0
2018-06-12 15:30:00,48.2,48.37,48.15,48.32,219786.0,45.4793,45.6397,45.4322,45.5926,219786.0
2018-06-13 09:30:00,48.4,48.52,48.27,48.3,139872.0,45.6681,45.7813,45.5454,45.5737,139872.0
2018-06-13 10:00:00,48.31,48.41,48.19,48.41,121104.0,45.5831,45.6775,45.4699,45.6775,121104.0
2018-06-13 10:30:00,48.42,48.44,48.24,48.31,83360.0,45.6869,45.7058,45.5171,45.5831,83360.0
2018-06-13 11:00:00,48.34,48.44,48.33,48.39,60958.0,45.6114,45.7058,45.602,45.6586,60958.0
2018-06-13 11:30:00,48.38,48.43,48.35,48.4,48894.0,45.6492,45.6964,45.6209,45.6681,48894.0
2018-06-13 12:00:00,48.38,48.38,48.23,48.3,34892.0,45.6492,45.6492,45.5077,45.5737,34892.0
2018-06-13 12:30:00,48.3,48.33,48.15,48.2,32970.0,45.5737,45.602,45.4322,45.4793,32970.0
2018-06-13 13:00:00,48.18,48.21,48.14,48.17,49664.0,45.4605,45.4888,45.4227,45.451,49664.0
2018-06-13 13:30:00,48.19,48.27,48.17,48.25,44830.0,45.4699,45.5454,45.451,45.5265,44830.0
2018-06-13 14:00:00,48.22,48.33,47.9,47.97,211822.0,45.4982,45.602,45.1963,45.2623,211822.0
2018-06-13 14:30:00,47.91,48.27,47.86,48.07,133096.0,45.2057,45.5454,45.1585,45.3567,133096.0
2018-06-13 15:00:00,48.08,48.35,48.01,48.05,126090.0,45.3661,45.6209,45.3001,45.3378,126090.0
2018-06-13 15:30:00,48.01,48.05,47.55,47.61,218420.0,45.3001,45.3378,44.866,44.9226,218420.0
2018-06-14 09:30:00,48.17,48.21,47.98,47.99,168414.0,45.451,45.4888,45.2718,45.2812,168414.0
2018-06-14 10:00:00,48.09,48.37,48.05,48.08,151598.0,45.3756,45.6397,45.3378,45.3661,151598.0
2018-06-14 10:30:00,48.09,48.09,47.43,47.43,203016.0,45.3756,45.3756,44.7528,44.7528,203016.0
2018-06-14 11:00:00,47.43,47.65,47.27,47.61,189774.0,44.7528,44.9604,44.6018,44.9226,189774.0
2018-06-14 11:30:00,47.61,47.66,47.54,47.58,86316.0,44.9226,44.9698,44.8566,44.8943,86316.0
2018-06-14 12:00:00,47.59,47.63,47.47,47.48,80544.0,44.9038,44.9415,44.7905,44.8,80544.0
2018-06-14 12:30:00,47.49,47.51,47.39,47.42,41000.0,44.8094,44.8283,44.7151,44.7434,41000.0
2018-06-14 13:00:00,47.45,47.59,47.4,47.58,38138.0,44.7717,44.9038,44.7245,44.8943,38138.0
2018-06-14 13:30:00,47.57,47.82,47.51,47.51,93718.0,44.8849,45.1208,44.8283,44.8283,93718.0
2018-06-14 14:00:00,47.52,47.55,47.37,47.42,82784.0,44.8377,44.866,44.6962,44.7434,82784.0
2018-06-14 14:30:00,47.43,47.46,47.29,47.3,57582.0,44.7528,44.7811,44.6207,44.6301,57582.0
2018-06-14 15:00:00,47.32,47.52,47.25,47.51,59092.0,44.649,44.8377,44.583,44.8283,59092.0
2018-06-14 15:30:00,47.52,47.62,47.43,47.51,131416.0,44.8377,44.9321,44.7528,44.8283,131416.0
2018-06-15 09:30:00,46.66,46.83,46.43,46.73,390370.0,44.0263,44.1867,43.8093,44.0923,390370.0
2018-06-15 10:00:00,46.73,46.8,46.35,46.37,161736.0,44.0923,44.1584,43.7338,43.7526,161736.0
2018-06-15 10:30:00,46.35,46.35,45.91,46.3,342194.0,43.7338,43.7338,43.3186,43.6866,342194.0
2018-06-15 11:00:00,46.29,46.42,46.11,46.11,216858.0,43.6772,43.7998,43.5073,43.5073,216858.0
2018-06-15 11:30:00,46.13,46.32,46.02,46.25,166896.0,43.5262,43.7055,43.4224,43.6394,166896.0
2018-06-15 12:00:00,46.27,46.29,46.13,46.24,92502.0,43.6583,43.6772,43.5262,43.63,92502.0
2018-06-15 12:30:00,46.25,46.35,46.23,46.33,81120.0,43.6394,43.7338,43.6205,43.7149,81120.0
2018-06-15 13:00:00,46.3,46.39,46.26,46.32,75172.0,43.6866,43.7715,43.6488,43.7055,75172.0
2018-06-15 13:30:00,46.32,46.32,46.21,46.25,114406.0,43.7055,43.7055,43.6017,43.6394,114406.0
2018-06-15 14:00:00,46.26,47.2,46.26,47.12,274036.0,43.6488,44.5358,43.6488,44.4603,274036.0
2018-06-15 14:30:00,47.12,47.25,47.08,47.15,176228.0,44.4603,44.583,44.4226,44.4886,176228.0
2018-06-15 15:00:00,47.1,47.1,46.77,46.97,87922.0,44.4414,44.4414,44.1301,44.3188,87922.0
2018-06-15 15:30:00,46.97,47.02,46.81,46.99,109280.0,44.3188,44.3659,44.1678,44.3376,109280.0
2018-06-18 09:30:00,45.99,45.99,45.54,45.81,281202.0,43.3941,43.3941,42.9695,43.2242,281202.0
2018-06-18 10:00:00,45.8,45.9,45.62,45.71,186438.0,43.2148,43.3092,43.045,43.1299,186438.0
2018-06-18 10:30:00,45.72,46.16,45.72,45.98,176880.0,43.1393,43.5545,43.1393,43.3847,176880.0
2018-06-18 11:00:00,46.0,46.28,45.98,46.05,135584.0,43.4035,43.6677,43.3847,43.4507,135584.0
2018-06-18 11:30:00,46.07,46.18,45.95,46.02,76316.0,43.4696,43.5734,43.3563,43.4224,76316.0
2018-06-18 12:00:00,46.05,46.23,46.04,46.04,39164.0,43.4507,43.6205,43.4413,43.4413,39164.0
2018-06-18 12:30:00,46.05,46.2,46.05,46.19,30066.0,43.4507,43.5922,43.4507,43.5828,30066.0
2018-06-18 13:00:00,46.2,46.34,46.15,46.29,55126.0,43.5922,43.7243,43.5451,43.6772,55126.0
2018-06-18 13:30:00,46.29,46.3,46.15,46.24,55076.0,43.6772,43.6866,43.5451,43.63,55076.0
2018-06-18 14:00:00,46.24,46.37,46.17,46.31,55326.0,43.63,43.7526,43.5639,43.696,55326.0
2018-06-18 14:30:00,46.34,46.36,46.2,46.23,54876.0,43.7243,43.7432,43.5922,43.6205,54876.0
2018-06-18 15:00:00,46.2,46.33,46.17,46.27,98090.0,43.5922,43.7149,43.5639,43.6583,98090.0
2018-06-18 15:30:00,46.27,46.52,46.25,46.44,158476.0,43.6583,43.8942,43.6394,43.8187,158476.0
2018-06-19 09:30:00,44.67,44.85,44.41,44.44,598812.0,42.1486,42.3184,41.9033,41.9316,598812.0
2018-06-19 10:00:00,44.44,44.45,44.1,44.13,560836.0,41.9316,41.941,41.6108,41.6391,560836.0
2018-06-19 10:30:00,44.11,44.68,44.08,44.54,321180.0,41.6202,42.158,41.5919,42.0259,321180.0
2018-06-19 11:00:00,44.53,44.77,44.46,44.69,173198.0,42.0165,42.243,41.9504,42.1675,173198.0
2018-06-19 11:30:00,44.73,45.01,44.63,44.9,170518.0,42.2052,42.4694,42.1109,42.3656,170518.0
2018-06-19 12:00:00,44.9,44.9,44.68,44.69,82370.0,42.3656,42.3656,42.158,42.1675,82370.0
2018-06-19 12:30:00,44.72,44.72,44.48,44.6,113900.0,42.1958,42.1958,41.9693,42.0825,113900.0
2018-06-19 13:00:00,44.63,44.63,44.45,44.48,135650.0,42.1109,42.1109,41.941,41.9693,135650.0
2018-06-19 13:30:00,44.47,44.78,44.37,44.72,143536.0,41.9599,42.2524,41.8655,42.1958,143536.0
2018-06-19 14:00:00,44.73,44.93,44.73,44.79,113912.0,42.2052,42.3939,42.2052,42.2618,113912.0
2018-06-19 14:30:00,44.79,45.0,44.75,44.96,97130.0,42.2618,42.46,42.2241,42.4222,97130.0
2018-06-19 15:00:00,44.96,44.96,44.65,44.65,198446.0,42.4222,42.4222,42.1297,42.1297,198446.0
2018-06-19 15:30:00,44.65,44.88,44.55,44.82,297708.0,42.1297,42.3467,42.0354,42.2901,297708.0
2018-06-20 09:30:00,45.44,45.44,44.82,45.03,322130.0,42.9309,42.9309,42.3452,42.5436,322130.0
2018-06-20 10:00:00,45.07,45.09,44.51,44.58,262982.0,42.5814,42.6003,42.0523,42.1184,262982.0
2018-06-20 10:30:00,44.58,44.62,44.45,44.59,202136.0,42.1184,42.1562,41.9956,42.1279,202136.0
2018-06-20 11:00:00,44.56,44.6,44.38,44.53,157570.0,42.0995,42.1373,41.9295,42.0712,157570.0
2018-06-20 11:30:00,44.55,44.6,44.44,44.6,96460.0,42.0901,42.1373,41.9861,42.1373,96460.0
2018-06-20 12:00:00,44.6,44.76,44.57,44.71,135646.0,42.1373,42.2885,42.109,42.2412,135646.0
2018-06-20 12:30:00,44.7,44.91,44.69,44.8,192508.0,42.2318,42.4302,42.2223,42.3263,192508.0
2018-06-20 13:00:00,44.81,44.83,44.6,44.64,182248.0,42.3357,42.3546,42.1373,42.1751,182248.0
2018-06-20 13:30:00,44.66,44.81,44.66,44.81,48554.0,42.194,42.3357,42.194,42.3357,48554.0
2018-06-20 14:00:00,44.79,44.85,44.75,44.76,59536.0,42.3168,42.3735,42.279,42.2885,59536.0
2018-06-20 14:30:00,44.75,44.76,44.49,44.58,90260.0,42.279,42.2885,42.0334,42.1184,90260.0
2018-06-20 15:00:00,44.52,44.74,44.5,44.73,63500.0,42.0617,42.2696,42.0428,42.2601,63500.0
2018-06-20 15:30:00,44.74,44.77,44.49,44.58,144160.0,42.2696,42.2979,42.0334,42.1184,144160.0
2018-06-21 09:30:00,44.23,44.23,43.88,43.91,281426.0,41.7877,41.7877,41.4571,41.4854,281426.0
2018-06-21 10:00:00,43.89,43.92,43.48,43.55,306996.0,41.4665,41.4949,41.0792,41.1453,306996.0
2018-06-21 10:30:00,43.55,43.76,43.42,43.67,192318.0,41.1453,41.3437,41.0225,41.2587,192318.0
2018-06-21 11:00:00,43.68,43.84,43.58,43.71,100868.0,41.2681,41.4193,41.1736,41.2965,100868.0
2018-06-21 11:30:00,43.71,43.96,43.69,43.79,83106.0,41.2965,41.5327,41.2776,41.372,83106.0
2018-06-21 12:00:00,43.77,43.78,43.57,43.58,52314.0,41.3531,41.3626,41.1642,41.1736,52314.0
2018-06-21 12:30:00,43.65,43.65,43.46,43.46,83812.0,41.2398,41.2398,41.0603,41.0603,83812.0
2018-06-21 13:00:00,43.45,43.74,43.39,43.7,289442.0,41.0508,41.3248,40.9941,41.287,289442.0
2018-06-21 13:30:00,43.71,43.79,43.65,43.77,62270.0,41.2965,41.372,41.2398,41.3531,62270.0
2018-06-21 14:00:00,43.79,43.9,43.67,43.67,56152.0,41.372,41.476,41.2587,41.2587,56152.0
2018-06-21 14:30:00,43.73,43.77,43.55,43.55,48230.0,41.3154,41.3531,41.1453,41.1453,48230.0
2018-06-21 15:00:00,43.52,43.68,43.19,43.46,284802.0,41.1169,41.2681,40.8052,41.0603,284802.0
2018-06-21 15:30:00,43.38,43.56,43.14,43.46,366864.0,40.9847,41.1547,40.7579,41.0603,366864.0
2018-06-22 09:30:00,44.19,44.42,43.98,44.34,470986.0,41.75,41.9673,41.5515,41.8917,470986.0
2018-06-22 10:00:00,44.34,44.45,44.04,44.12,285626.0,41.8917,41.9956,41.6082,41.6838,285626.0
2018-06-22 10:30:00,44.1,44.23,43.95,44.18,169800.0,41.6649,41.7877,41.5232,41.7405,169800.0
2018-06-22 11:00:00,44.18,44.23,44.02,44.16,74874.0,41.7405,41.7877,41.5893,41.7216,74874.0
2018-06-22 11:30:00,44.18,44.37,44.18,44.32,61436.0,41.7405,41.92,41.7405,41.8728,61436.0
2018-06-22 12:00:00,44.34,44.49,44.31,44.37,58114.0,41.8917,42.0334,41.8633,41.92,58114.0
2018-06-22 12:30:00,44.35,44.37,44.27,44.33,56466.0,41.9011,41.92,41.8255,41.8822,56466.0
2018-06-22 13:00:00,44.33,44.35,44.3,44.33,29818.0,41.8822,41.9011,41.8539,41.8822,29818.0
2018-06-22 13:30:00,44.33,44.48,44.28,44.44,52922.0,41.8822,42.0239,41.835,41.9861,52922.0
2018-06-22 14:00:00,44.46,44.52,44.29,44.32,89532.0,42.005,42.0617,41.8444,41.8728,89532.0
2018-06-22 14:30:00,44.32,44.43,44.25,44.42,46516.0,41.8728,41.9767,41.8066,41.9673,46516.0
2018-06-22 15:00:00,44.4,44.45,44.33,44.4,99426.0,41.9484,41.9956,41.8822,41.9484,99426.0
2018-06-22 15:30:00,44.36,44.48,43.97,44.05,110804.0,41.9106,42.0239,41.5421,41.6177,110804.0
2018-06-25 09:30:00,43.25,43.36,42.57,42.6,423766.0,40.8619,40.9658,40.2194,40.2477,423766.0
2018-06-25 10:00:00,42.58,42.65,42.31,42.58,644020.0,40.2289,40.295,39.9738,40.2289,644020.0
2018-06-25 10:30:00,42.58,42.83,42.5,42.54,401756.0,40.2289,40.465,40.1533,40.1911,401756.0
2018-06-25 11:00:00,42.54,42.59,42.08,42.08,241856.0,40.1911,40.2383,39.7565,39.7565,241856.0
2018-06-25 11:30:00,42.07,42.27,41.88,42.15,236306.0,39.747,39.936,39.5675,39.8226,236306.0
2018-06-25 12:00:00,42.12,42.16,41.67,42.0,298488.0,39.7943,39.832,39.3691,39.6809,298488.0
2018-06-25 12:30:00,42.01,42.22,41.88,42.21,124412.0,39.6903,39.8887,39.5675,39.8793,124412.0
2018-06-25 13:00:00,42.2,42.2,41.91,42.04,104106.0,39.8698,39.8698,39.5958,39.7187,104106.0
2018-06-25 13:30:00,42.05,42.47,42.05,42.32,146152.0,39.7281,40.1249,39.7281,39.9832,146152.0
2018-06-25 14:00:00,42.29,42.35,42.02,42.1,68352.0,39.9549,40.0116,39.6998,39.7754,68352.0
2018-06-25 14:30:00,42.1,42.1,41.38,41.63,401902.0,39.7754,39.7754,39.0951,39.3313,401902.0
2018-06-25 15:00:00,41.62,41.88,41.5,41.75,282674.0,39.3219,39.5675,39.2085,39.4447,282674.0
2018-06-25 15:30:00,41.74,42.6,41.69,42.29,449392.0,39.4352,40.2477,39.388,39.9549,449392.0
2018-06-26 09:30:00,42.53,42.65,42.27,42.5,232676.0,40.1816,40.295,39.936,40.1533,232676.0
2018-06-26 10:00:00,42.48,42.77,42.44,42.49,136296.0,40.1344,40.4084,40.0966,40.1438,136296.0
2018-06-26 10:30:00,42.42,42.56,42.23,42.44,78126.0,40.0777,40.21,39.8982,40.0966,78126.0
2018-06-26 11:00:00,42.43,42.62,42.39,42.54,58048.0,40.0871,40.2666,40.0493,40.1911,58048.0
2018-06-26 11:30:00,42.52,42.65,42.44,42.59,51492.0,40.1722,40.295,40.0966,40.2383,51492.0
2018-06-26 12:00:00,42.63,42.77,42.59,42.65,121814.0,40.2761,40.4084,40.2383,40.295,121814.0
2018-06-26 12:30:00,42.65,42.8,42.6,42.73,57650.0,40.295,40.4367,40.2477,40.3706,57650.0
2018-06-26 13:00:00,42.68,42.92,42.68,42.9,83438.0,40.3233,40.5501,40.3233,40.5312,83438.0
2018-06-26 13:30:00,42.91,42.94,42.82,42.85,86140.0,40.5406,40.569,40.4556,40.4839,86140.0
2018-06-26 14:00:00,42.87,42.9,42.77,42.82,36276.0,40.5028,40.5312,40.4084,40.4556,36276.0
2018-06-26 14:30:00,42.82,42.97,42.77,42.77,58310.0,40.4556,40.5973,40.4084,40.4084,58310.0
2018-06-26 15:00:00,42.77,42.82,42.62,42.65,63680.0,40.4084,40.4556,40.2666,40.295,63680.0
2018-06-26 15:30:00,42.66,42.85,42.39,42.45,191618.0,40.3044,40.4839,40.0493,40.106,191618.0
2018-06-27 09:30:00,42.77,43.27,42.66,43.25,382486.0,40.4084,40.8808,40.3044,40.8619,382486.0
2018-06-27 10:00:00,43.26,43.67,43.13,43.48,231030.0,40.8713,41.2587,40.7485,41.0792,231030.0
2018-06-27 10:30:00,43.5,43.93,43.5,43.71,176022.0,41.0981,41.5043,41.0981,41.2965,176022.0
2018-06-27 11:00:00,43.72,43.8,43.05,43.1,266324.0,41.3059,41.3815,40.6729,40.7201,266324.0
2018-06-27 11:30:00,43.05,43.3,42.95,43.25,147024.0,40.6729,40.9091,40.5784,40.8619,147024.0
2018-06-27 12:00:00,43.21,43.49,43.21,43.23,91324.0,40.8241,41.0886,40.8241,40.843,91324.0
2018-06-27 12:30:00,43.22,43.22,42.76,42.78,111798.0,40.8335,40.8335,40.3989,40.4178,111798.0
2018-06-27 13:00:00,42.76,42.88,42.22,42.37,234420.0,40.3989,40.5123,39.8887,40.0304,234420.0
2018-06-27 13:30:00,42.35,42.53,42.11,42.31,198002.0,40.0116,40.1816,39.7848,39.9738,198002.0
2018-06-27 14:00:00,42.37,42.47,42.09,42.12,140864.0,40.0304,40.1249,39.7659,39.7943,140864.0
2018-06-27 14:30:00,42.12,42.33,41.83,41.88,165632.0,39.7943,39.9927,39.5203,39.5675,165632.0
2018-06-27 15:00:00,41.84,42.21,41.63,42.12,205118.0,39.5297,39.8793,39.3313,39.7943,205118.0
2018-06-27 15:30:00,42.14,42.22,41.57,41.6,224384.0,39.8131,39.8887,39.2746,39.303,224384.0
2018-06-28 09:30:00,41.25,41.55,40.93,41.23,448824.0,38.9723,39.2557,38.67,38.9534,448824.0
2018-06-28 10:00:00,41.26,41.54,41.08,41.36,284340.0,38.9817,39.2463,38.8117,39.0762,284340.0
2018-06-28 10:30:00,41.38,41.76,41.1,41.68,192872.0,39.0951,39.4541,38.8306,39.3785,192872.0
2018-06-28 11:00:00,41.71,41.9,41.41,41.81,116986.0,39.4069,39.5864,39.1235,39.5014,116986.0
2018-06-28 11:30:00,41.79,41.95,41.64,41.76,53876.0,39.4825,39.6336,39.3408,39.4541,53876.0
2018-06-28 12:00:00,41.85,41.85,41.35,41.45,88002.0,39.5392,39.5392,39.0668,39.1612,88002.0
2018-06-28 12:30:00,41.46,41.77,41.4,41.74,41144.0,39.1707,39.4636,39.114,39.4352,41144.0
2018-06-28 13:00:00,41.72,41.91,41.71,41.82,59236.0,39.4163,39.5958,39.4069,39.5108,59236.0
2018-06-28 13:30:00,41.88,42.01,41.8,41.95,37840.0,39.5675,39.6903,39.4919,39.6336,37840.0
2018-06-28 14:00:00,41.99,42.15,41.89,42.13,73220.0,39.6714,39.8226,39.577,39.8037,73220.0
2018-06-28 14:30:00,42.14,42.37,42.08,42.37,99712.0,39.8131,40.0304,39.7565,40.0304,99712.0
2018-06-28 15:00:00,42.35,42.54,42.3,42.34,168458.0,40.0116,40.1911,39.9643,40.0021,168458.0
2018-06-28 15:30:00,42.35,42.36,41.99,42.1,146866.0,40.0116,40.021,39.6714,39.7754,146866.0
2018-06-29 09:30:00,42.8,43.31,42.77,43.19,269182.0,40.4367,40.9185,40.4084,40.8052,269182.0
2018-06-29 10:00:00,43.22,43.41,43.18,43.22,134728.0,40.8335,41.013,40.7957,40.8335,134728.0
2018-06-29 10:30:00,43.23,43.52,43.17,43.45,122418.0,40.843,41.1169,40.7863,41.0508,122418.0
2018-06-29 11:00:00,43.45,43.59,43.43,43.54,99030.0,41.0508,41.1831,41.0319,41.1358,99030.0
2018-06-29 11:30:00,43.51,43.52,43.16,43.19,63158.0,41.1075,41.1169,40.7768,40.8052,63158.0
2018-06-29 12:00:00,43.19,43.45,43.18,43.35,60324.0,40.8052,41.0508,40.7957,40.9563,60324.0
2018-06-29 12:30:00,43.33,43.35,43.11,43.2,66728.0,40.9374,40.9563,40.7296,40.8146,66728.0
2018-06-29 13:00:00,43.22,43.4,43.21,43.28,42688.0,40.8335,41.0036,40.8241,40.8902,42688.0
2018-06-29 13:30:00,43.27,43.42,43.23,43.33,56302.0,40.8808,41.0225,40.843,40.9374,56302.0
2018-06-29 14:00:00,43.31,43.31,43.2,43.26,59550.0,40.9185,40.9185,40.8146,40.8713,59550.0
2018-06-29 14:30:00,43.24,43.24,43.03,43.2,39084.0,40.8524,40.8524,40.654,40.8146,39084.0
2018-06-29 15:00:00,43.27,43.3,42.95,43.04,80524.0,40.8808,40.9091,40.5784,40.6635,80524.0
2018-06-29 15:30:00,43.0,43.08,42.36,42.38,242128.0,40.6257,40.7012,40.021,40.0399,242128.0
2018-07-02 09:30:00,41.5,41.61,41.3,41.58,311854.0,39.2085,39.3124,39.0195,39.2841,311854.0
2018-07-02 10:00:00,41.6,41.77,41.45,41.72,220358.0,39.303,39.4636,39.1612,39.4163,220358.0
2018-07-02 10:30:00,41.73,42.05,41.68,41.93,184736.0,39.4258,39.7281,39.3785,39.6147,184736.0
2018-07-02 11:00:00,41.95,42.21,41.75,41.83,143478.0,39.6336,39.8793,39.4447,39.5203,143478.0
2018-07-02 11:30:00,41.79,41.8,41.6,41.77,55420.0,39.4825,39.4919,39.303,39.4636,55420.0
2018-07-02 12:00:00,41.71,41.71,41.46,41.67,79168.0,39.4069,39.4069,39.1707,39.3691,79168.0
2018-07-02 12:30:00,41.64,41.88,41.63,41.74,63712.0,39.3408,39.5675,39.3313,39.4352,63712.0
2018-07-02 13:00:00,41.74,41.77,41.43,41.48,157800.0,39.4352,39.4636,39.1424,39.1896,157800.0
2018-07-02 13:30:00,41.44,42.02,41.43,41.94,115958.0,39.1518,39.6998,39.1424,39.6242,115958.0
2018-07-02 14:00:00,41.95,42.21,41.93,42.2,150150.0,39.6336,39.8793,39.6147,39.8698,150150.0
2018-07-02 14:30:00,42.2,42.26,41.95,41.96,87662.0,39.8698,39.9265,39.6336,39.6431,87662.0
2018-07-02 15:00:00,41.98,42.28,41.89,42.27,108510.0,39.662,39.9454,39.577,39.936,108510.0
2018-07-02 15:30:00,42.28,42.57,42.09,42.52,267258.0,39.9454,40.2194,39.7659,40.1722,267258.0
2018-07-03 09:30:00,43.12,43.23,42.85,42.95,299432.0,40.739,40.843,40.4839,40.5784,299432.0
2018-07-03 10:00:00,42.96,43.01,42.81,42.94,111004.0,40.5879,40.6351,40.4462,40.569,111004.0
2018-07-03 10:30:00,42.9,42.99,42.59,42.64,107258.0,40.5312,40.6162,40.2383,40.2855,107258.0
2018-07-03 11:00:00,42.67,42.77,42.6,42.68,48426.0,40.3139,40.4084,40.2477,40.3233,48426.0
2018-07-03 11:30:00,42.68,42.76,42.49,42.62,56078.0,40.3233,40.3989,40.1438,40.2666,56078.0
2018-07-03 12:00:00,42.63,42.67,42.35,42.37,130016.0,40.2761,40.3139,40.0116,40.0304,130016.0
2018-07-03 12:30:00,42.38,42.39,41.68,41.93,149380.0,40.0399,40.0493,39.3785,39.6147,149380.0
2018-07-05 09:30:00,42.6,42.77,42.35,42.38,269522.0,40.2477,40.4084,40.0116,40.0399,269522.0
2018-07-05 10:00:00,42.4,42.63,42.23,42.31,104886.0,40.0588,40.2761,39.8982,39.9738,104886.0
2018-07-05 10:30:00,42.3,42.31,41.84,41.91,121162.0,39.9643,39.9738,39.5297,39.5958,121162.0
2018-07-05 11:00:00,41.91,42.44,41.86,42.37,113150.0,39.5958,40.0966,39.5486,40.0304,113150.0
2018-07-05 11:30:00,42.42,42.65,42.42,42.56,47970.0,40.0777,40.295,40.0777,40.21,47970.0
2018-07-05 12:00:00,42.54,42.83,42.54,42.72,75530.0,40.1911,40.465,40.1911,40.3611,75530.0
2018-07-05 12:30:00,42.72,42.72,42.57,42.72,76882.0,40.3611,40.3611,40.2194,40.3611,76882.0
2018-07-05 13:00:00,42.73,42.86,42.71,42.75,53532.0,40.3706,40.4934,40.3517,40.3895,53532.0
2018-07-05 13:30:00,42.75,42.76,42.53,42.6,67882.0,40.3895,40.3989,40.1816,40.2477,67882.0
2018-07-05 14:00:00,42.62,42.82,42.17,42.51,189120.0,40.2666,40.4556,39.8415,40.1627,189120.0
2018-07-05 14:30:00,42.49,42.57,42.44,42.56,39694.0,40.1438,40.2194,40.0966,40.21,39694.0
2018-07-05 15:00:00,42.58,42.74,42.56,42.63,75718.0,40.2289,40.38,40.21,40.2761,75718.0
2018-07-05 15:30:00,42.59,42.82,42.56,42.76,162948.0,40.2383,40.4556,40.21,40.3989,162948.0
2018-07-06 09:30:00,42.68,42.84,42.41,42.8,204842.0,40.3233,40.4745,40.0682,40.4367,204842.0
2018-07-06 10:00:00,42.81,42.93,42.67,42.88,154080.0,40.4462,40.5595,40.3139,40.5123,154080.0
2018-07-06 10:30:00,42.87,43.12,42.75,43.01,191058.0,40.5028,40.739,40.3895,40.6351,191058.0
2018-07-06 11:00:00,43.01,43.43,42.97,43.4,165682.0,40.6351,41.0319,40.5973,41.0036,165682.0
2018-07-06 11:30:00,43.38,43.58,43.38,43.44,200580.0,40.9847,41.1736,40.9847,41.0414,200580.0
2018-07-06 12:00:00,43.43,43.65,43.43,43.62,138072.0,41.0319,41.2398,41.0319,41.2114,138072.0
2018-07-06 12:30:00,43.57,43.59,43.39,43.44,42966.0,41.1642,41.1831,40.9941,41.0414,42966.0
2018-07-06 13:00:00,43.49,43.59,43.49,43.59,47872.0,41.0886,41.1831,41.0886,41.1831,47872.0
2018-07-06 13:30:00,43.57,43.65,43.51,43.57,32890.0,41.1642,41.2398,41.1075,41.1642,32890.0
2018-07-06 14:00:00,43.54,43.57,43.49,43.52,26370.0,41.1358,41.1642,41.0886,41.1169,26370.0
2018-07-06 14:30:00,43.51,43.52,43.33,43.49,84486.0,41.1075,41.1169,40.9374,41.0886,84486.0
2018-07-06 15:00:00,43.45,43.58,43.4,43.55,78086.0,41.0508,41.1736,41.0036,41.1453,78086.0
2018-07-06 15:30:00,43.54,43.54,43.1,43.3,230498.0,41.1358,41.1358,40.7201,40.9091,230498.0
2018-07-09 09:30:00,43.9,44.44,43.89,44.35,356624.0,41.476,41.9861,41.4665,41.9011,356624.0
2018-07-09 10:00:00,44.35,44.55,44.27,44.51,203900.0,41.9011,42.0901,41.8255,42.0523,203900.0
2018-07-09 10:30:00,44.51,44.71,44.51,44.68,135732.0,42.0523,42.2412,42.0523,42.2129,135732.0
2018-07-09 11:00:00,44.69,44.82,44.69,44.72,123362.0,42.2223,42.3452,42.2223,42.2507,123362.0
2018-07-09 11:30:00,44.69,44.87,44.63,44.82,91490.0,42.2223,42.3924,42.1657,42.3452,91490.0
2018-07-09 12:00:00,44.81,44.99,44.8,44.94,148150.0,42.3357,42.5058,42.3263,42.4585,148150.0
2018-07-09 12:30:00,44.93,44.99,44.85,44.93,132956.0,42.4491,42.5058,42.3735,42.4491,132956.0
2018-07-09 13:00:00,44.91,44.96,44.75,44.88,65902.0,42.4302,42.4774,42.279,42.4019,65902.0
2018-07-09 13:30:00,44.85,44.98,44.84,44.95,31508.0,42.3735,42.4963,42.3641,42.468,31508.0
2018-07-09 14:00:00,44.97,45.0,44.9,44.96,62910.0,42.4869,42.5152,42.4207,42.4774,62910.0
2018-07-09 14:30:00,44.96,45.13,44.94,45.11,117700.0,42.4774,42.638,42.4585,42.6192,117700.0
2018-07-09 15:00:00,45.13,45.14,44.97,45.05,133582.0,42.638,42.6475,42.4869,42.5625,133582.0
2018-07-09 15:30:00,45.05,45.13,44.99,45.03,238222.0,42.5625,42.638,42.5058,42.5436,238222.0
2018-07-10 09:30:00,45.47,45.7,45.38,45.67,327912.0,42.9593,43.1766,42.8742,43.1482,327912.0
2018-07-10 10:00:00,45.69,45.88,45.59,45.81,185238.0,43.1671,43.3466,43.0726,43.2805,185238.0
2018-07-10 10:30:00,45.79,45.94,45.77,45.86,116604.0,43.2616,43.4033,43.2427,43.3277,116604.0
2018-07-10 11:00:00,45.88,45.92,45.63,45.68,104972.0,43.3466,43.3844,43.1104,43.1577,104972.0
2018-07-10 11:30:00,45.68,45.87,45.66,45.87,67516.0,43.1577,43.3372,43.1388,43.3372,67516.0
2018-07-10 12:00:00,45.87,45.9,45.72,45.8,52566.0,43.3372,43.3655,43.1955,43.2711,52566.0
2018-07-10 12:30:00,45.81,45.87,45.66,45.71,42932.0,43.2805,43.3372,43.1388,43.186,42932.0
2018-07-10 13:00:00,45.73,45.78,45.62,45.68,100576.0,43.2049,43.2522,43.101,43.1577,100576.0
2018-07-10 13:30:00,45.63,45.63,45.47,45.62,190910.0,43.1104,43.1104,42.9593,43.101,190910.0
2018-07-10 14:00:00,45.63,45.75,45.61,45.7,59800.0,43.1104,43.2238,43.0915,43.1766,59800.0
2018-07-10 14:30:00,45.71,45.79,45.65,45.79,88242.0,43.186,43.2616,43.1293,43.2616,88242.0
2018-07-10 15:00:00,45.77,45.82,45.72,45.74,57708.0,43.2427,43.2899,43.1955,43.2144,57708.0
2018-07-10 15:30:00,45.78,45.86,45.7,45.77,128540.0,43.2522,43.3277,43.1766,43.2427,128540.0
2018-07-11 09:30:00,44.65,45.09,44.65,44.92,346190.0,42.1846,42.6003,42.1846,42.4396,346190.0
2018-07-11 10:00:00,44.9,45.11,44.81,45.09,136062.0,42.4207,42.6192,42.3357,42.6003,136062.0
2018-07-11 10:30:00,45.12,45.19,44.87,45.06,122212.0,42.6286,42.6947,42.3924,42.5719,122212.0
2018-07-11 11:00:00,45.08,45.2,44.85,44.86,119192.0,42.5908,42.7042,42.3735,42.383,119192.0
2018-07-11 11:30:00,44.84,44.93,44.68,44.69,176054.0,42.3641,42.4491,42.2129,42.2223,176054.0
2018-07-11 12:00:00,44.69,44.9,44.67,44.84,70534.0,42.2223,42.4207,42.2034,42.3641,70534.0
2018-07-11 12:30:00,44.88,44.98,44.63,44.7,59544.0,42.4019,42.4963,42.1657,42.2318,59544.0
2018-07-11 13:00:00,44.72,44.9,44.6,44.87,69978.0,42.2507,42.4207,42.1373,42.3924,69978.0
2018-07-11 13:30:00,44.87,44.95,44.61,44.64,106202.0,42.3924,42.468,42.1468,42.1751,106202.0
2018-07-11 14:00:00,44.6,44.75,44.38,44.75,137470.0,42.1373,42.279,41.9295,42.279,137470.0
2018-07-11 14:30:00,44.79,44.87,44.7,44.73,79194.0,42.3168,42.3924,42.2318,42.2601,79194.0
2018-07-11 15:00:00,44.71,44.88,44.62,44.62,249068.0,42.2412,42.4019,42.1562,42.1562,249068.0
2018-07-11 15:30:00,44.63,44.84,44.54,44.61,253806.0,42.1657,42.3641,42.0806,42.1468,253806.0
2018-07-12 09:30:00,45.69,45.71,45.18,45.44,409820.0,43.1671,43.186,42.6853,42.9309,409820.0
2018-07-12 10:00:00,45.46,45.6,45.35,45.58,171486.0,42.9498,43.0821,42.8459,43.0632,171486.0
2018-07-12 10:30:00,45.62,45.66,45.32,45.42,97040.0,43.101,43.1388,42.8176,42.912,97040.0
2018-07-12 11:00:00,45.41,45.55,45.41,45.52,89198.0,42.9026,43.0349,42.9026,43.0065,89198.0
2018-07-12 11:30:00,45.52,45.79,45.41,45.74,121522.0,43.0065,43.2616,42.9026,43.2144,121522.0
2018-07-12 12:00:00,45.77,45.77,45.67,45.75,55486.0,43.2427,43.2427,43.1482,43.2238,55486.0
2018-07-12 12:30:00,45.74,45.85,45.5,45.79,79848.0,43.2144,43.3183,42.9876,43.2616,79848.0
2018-07-12 13:00:00,45.79,45.88,45.68,45.78,56350.0,43.2616,43.3466,43.1577,43.2522,56350.0
2018-07-12 13:30:00,45.83,45.83,45.59,45.6,60248.0,43.2994,43.2994,43.0726,43.0821,60248.0
2018-07-12 14:00:00,45.64,45.67,45.56,45.65,69988.0,43.1199,43.1482,43.0443,43.1293,69988.0
2018-07-12 14:30:00,45.63,45.65,45.55,45.63,67606.0,43.1104,43.1293,43.0349,43.1104,67606.0
2018-07-12 15:00:00,45.63,45.74,45.52,45.7,102792.0,43.1104,43.2144,43.0065,43.1766,102792.0
2018-07-12 15:30:00,45.72,45.84,45.62,45.8,132882.0,43.1955,43.3088,43.101,43.2711,132882.0
2018-07-13 09:30:00,45.72,46.0,45.59,45.6,306146.0,43.1955,43.46,43.0726,43.0821,306146.0
2018-07-13 10:00:00,45.63,45.93,45.63,45.89,132454.0,43.1104,43.3939,43.1104,43.3561,132454.0
2018-07-13 10:30:00,45.91,46.27,45.91,46.19,164646.0,43.375,43.7151,43.375,43.6395,164646.0
2018-07-13 11:00:00,46.23,46.34,46.15,46.24,128508.0,43.6773,43.7812,43.6017,43.6868,128508.0
2018-07-13 11:30:00,46.23,46.3,46.04,46.2,126988.0,43.6773,43.7434,43.4978,43.649,126988.0
2018-07-13 12:00:00,46.23,46.33,46.16,46.29,78424.0,43.6773,43.7718,43.6112,43.734,78424.0
2018-07-13 12:30:00,46.28,46.41,46.21,46.41,69828.0,43.7245,43.8474,43.6584,43.8474,69828.0
2018-07-13 13:00:00,46.41,46.42,46.31,46.38,42668.0,43.8474,43.8568,43.7529,43.819,42668.0
2018-07-13 13:30:00,46.38,46.4,46.21,46.34,49092.0,43.819,43.8379,43.6584,43.7812,49092.0
2018-07-13 14:00:00,46.32,46.35,46.26,46.34,87920.0,43.7623,43.7907,43.7057,43.7812,87920.0
2018-07-13 14:30:00,46.31,46.34,46.21,46.28,168856.0,43.7529,43.7812,43.6584,43.7245,168856.0
2018-07-13 15:00:00,46.29,46.38,46.26,46.3,60288.0,43.734,43.819,43.7057,43.7434,60288.0
2018-07-13 15:30:00,46.27,46.37,46.21,46.3,137298.0,43.7151,43.8096,43.6584,43.7434,137298.0
2018-07-16 09:30:00,46.35,46.46,46.16,46.36,254108.0,43.7907,43.8946,43.6112,43.8001,254108.0
2018-07-16 10:00:00,46.33,46.42,46.2,46.3,77246.0,43.7718,43.8568,43.649,43.7434,77246.0
2018-07-16 10:30:00,46.29,46.41,46.08,46.09,92526.0,43.734,43.8474,43.5356,43.545,92526.0
2018-07-16 11:00:00,46.1,46.33,46.1,46.33,62846.0,43.5545,43.7718,43.5545,43.7718,62846.0
2018-07-16 11:30:00,46.3,46.37,46.24,46.33,41848.0,43.7434,43.8096,43.6868,43.7718,41848.0
2018-07-16 12:00:00,46.26,46.43,46.2,46.37,58406.0,43.7057,43.8663,43.649,43.8096,58406.0
2018-07-16 12:30:00,46.39,46.42,46.32,46.42,21418.0,43.8285,43.8568,43.7623,43.8568,21418.0
2018-07-16 13:00:00,46.43,46.45,46.32,46.32,29974.0,43.8663,43.8852,43.7623,43.7623,29974.0
2018-07-16 13:30:00,46.34,46.4,46.33,46.36,43078.0,43.7812,43.8379,43.7718,43.8001,43078.0
2018-07-16 14:00:00,46.37,46.41,46.3,46.37,40322.0,43.8096,43.8474,43.7434,43.8096,40322.0
2018-07-16 14:30:00,46.36,46.37,46.22,46.24,53352.0,43.8001,43.8096,43.6679,43.6868,53352.0
2018-07-16 15:00:00,46.24,46.39,46.24,46.37,75818.0,43.6868,43.8285,43.6868,43.8096,75818.0
2018-07-16 15:30:00,46.38,46.57,46.38,46.51,150836.0,43.819,43.9985,43.819,43.9418,150836.0
2018-07-17 09:30:00,46.38,46.52,46.09,46.24,244688.0,43.819,43.9513,43.545,43.6868,244688.0
2018-07-17 10:00:00,46.27,46.38,46.19,46.32,124468.0,43.7151,43.819,43.6395,43.7623,124468.0
2018-07-17 10:30:00,46.31,46.65,46.31,46.59,200428.0,43.7529,44.0741,43.7529,44.0174,200428.0
2018-07-17 11:00:00,46.6,46.66,46.53,46.6,80864.0,44.0269,44.0836,43.9607,44.0269,80864.0
2018-07-17 11:30:00,46.59,46.73,46.52,46.7,97116.0,44.0174,44.1497,43.9513,44.1214,97116.0
2018-07-17 12:00:00,46.68,46.93,46.6,46.87,104516.0,44.1025,44.3387,44.0269,44.282,104516.0
2018-07-17 12:30:00,46.85,46.9,46.77,46.88,59406.0,44.2631,44.3103,44.1875,44.2914,59406.0
2018-07-17 13:00:00,46.88,46.95,46.79,46.84,131398.0,44.2914,44.3576,44.2064,44.2536,131398.0
2018-07-17 13:30:00,46.85,46.94,46.82,46.88,79564.0,44.2631,44.3481,44.2347,44.2914,79564.0
2018-07-17 14:00:00,46.88,46.89,46.74,46.85,116758.0,44.2914,44.3009,44.1591,44.2631,116758.0
2018-07-17 14:30:00,46.84,46.87,46.71,46.73,66532.0,44.2536,44.282,44.1308,44.1497,66532.0
2018-07-17 15:00:00,46.7,47.02,46.69,46.98,159748.0,44.1214,44.4237,44.1119,44.3859,159748.0
2018-07-17 15:30:00,46.96,47.01,46.79,46.85,154320.0,44.367,44.4142,44.2064,44.2631,154320.0
2018-07-18 09:30:00,46.93,47.02,46.72,46.96,192798.0,44.3387,44.4237,44.1403,44.367,192798.0
2018-07-18 10:00:00,46.98,47.05,46.84,47.01,201154.0,44.3859,44.452,44.2536,44.4142,201154.0
2018-07-18 10:30:00,46.95,47.09,46.9,47.03,114554.0,44.3576,44.4898,44.3103,44.4331,114554.0
2018-07-18 11:00:00,47.04,47.2,47.04,47.16,112416.0,44.4426,44.5937,44.4426,44.556,112416.0
2018-07-18 11:30:00,47.17,47.31,47.16,47.27,110514.0,44.5654,44.6977,44.556,44.6599,110514.0
2018-07-18 12:00:00,47.31,47.36,47.24,47.31,111800.0,44.6977,44.7449,44.6315,44.6977,111800.0
2018-07-18 12:30:00,47.31,47.32,47.23,47.26,126952.0,44.6977,44.7071,44.6221,44.6504,126952.0
2018-07-18 13:00:00,47.26,47.27,47.18,47.21,94166.0,44.6504,44.6599,44.5749,44.6032,94166.0
2018-07-18 13:30:00,47.24,47.24,47.11,47.2,42468.0,44.6315,44.6315,44.5087,44.5937,42468.0
2018-07-18 14:00:00,47.21,47.25,47.17,47.24,58122.0,44.6032,44.641,44.5654,44.6315,58122.0
2018-07-18 14:30:00,47.26,47.31,47.22,47.23,50058.0,44.6504,44.6977,44.6126,44.6221,50058.0
2018-07-18 15:00:00,47.26,47.29,47.22,47.25,65352.0,44.6504,44.6788,44.6126,44.641,65352.0
2018-07-18 15:30:00,47.24,47.31,47.19,47.28,145332.0,44.6315,44.6977,44.5843,44.6693,145332.0
2018-07-19 09:30:00,46.75,47.03,46.46,46.53,386924.0,44.1686,44.4331,43.8946,43.9607,386924.0
2018-07-19 10:00:00,46.53,46.85,46.52,46.64,197088.0,43.9607,44.2631,43.9513,44.0647,197088.0
2018-07-19 10:30:00,46.62,46.82,46.54,46.74,125242.0,44.0458,44.2347,43.9702,44.1591,125242.0
2018-07-19 11:00:00,46.81,46.92,46.76,46.83,69896.0,44.2253,44.3292,44.178,44.2442,69896.0
2018-07-19 11:30:00,46.9,47.0,46.84,46.94,66658.0,44.3103,44.4048,44.2536,44.3481,66658.0
2018-07-19 12:00:00,46.95,46.95,46.71,46.77,65128.0,44.3576,44.3576,44.1308,44.1875,65128.0
2018-07-19 12:30:00,46.8,46.8,46.67,46.71,45070.0,44.2158,44.2158,44.093,44.1308,45070.0
2018-07-19 13:00:00,46.69,46.88,46.55,46.71,116522.0,44.1119,44.2914,43.9796,44.1308,116522.0
2018-07-19 13:30:00,46.71,46.83,46.66,46.78,52132.0,44.1308,44.2442,44.0836,44.1969,52132.0
2018-07-19 14:00:00,46.8,46.9,46.8,46.88,46090.0,44.2158,44.3103,44.2158,44.2914,46090.0
2018-07-19 14:30:00,46.89,46.89,46.64,46.72,53370.0,44.3009,44.3009,44.0647,44.1403,53370.0
2018-07-19 15:00:00,46.71,46.79,46.58,46.67,53398.0,44.1308,44.2064,44.008,44.093,53398.0
2018-07-19 15:30:00,46.65,46.74,46.5,46.57,142380.0,44.0741,44.1591,43.9324,43.9985,142380.0
2018-07-20 09:30:00,46.19,46.52,46.13,46.51,180504.0,43.6395,43.9513,43.5828,43.9418,180504.0
2018-07-20 10:00:00,46.53,46.65,46.44,46.63,78598.0,43.9607,44.0741,43.8757,44.0552,78598.0
2018-07-20 10:30:00,46.65,46.76,46.56,46.63,92382.0,44.0741,44.178,43.9891,44.0552,92382.0
2018-07-20 11:00:00,46.63,46.81,46.58,46.8,44786.0,44.0552,44.2253,44.008,44.2158,44786.0
2018-07-20 11:30:00,46.81,46.87,46.71,46.73,45214.0,44.2253,44.282,44.1308,44.1497,45214.0
2018-07-20 12:00:00,46.73,46.77,46.63,46.72,60942.0,44.1497,44.1875,44.0552,44.1403,60942.0
2018-07-20 12:30:00,46.7,46.74,46.67,46.69,34556.0,44.1214,44.1591,44.093,44.1119,34556.0
2018-07-20 13:00:00,46.7,46.73,46.49,46.51,43778.0,44.1214,44.1497,43.923,43.9418,43778.0
2018-07-20 13:30:00,46.51,46.65,46.49,46.65,48056.0,43.9418,44.0741,43.923,44.0741,48056.0
2018-07-20 14:00:00,46.68,46.69,46.54,46.55,30734.0,44.1025,44.1119,43.9702,43.9796,30734.0
2018-07-20 14:30:00,46.55,46.6,46.37,46.58,63902.0,43.9796,44.0269,43.8096,44.008,63902.0
2018-07-20 15:00:00,46.58,46.6,46.44,46.49,38394.0,44.008,44.0269,43.8757,43.923,38394.0
2018-07-20 15:30:00,46.48,46.59,46.44,46.49,78452.0,43.9135,44.0174,43.8757,43.923,78452.0
2018-07-23 09:30:00,46.39,46.44,46.24,46.41,104888.0,43.8285,43.8757,43.6868,43.8474,104888.0
2018-07-23 10:00:00,46.43,46.51,46.15,46.18,101078.0,43.8663,43.9418,43.6017,43.6301,101078.0
2018-07-23 10:30:00,46.19,46.35,46.08,46.26,48850.0,43.6395,43.7907,43.5356,43.7057,48850.0
2018-07-23 11:00:00,46.24,46.37,46.17,46.37,31632.0,43.6868,43.8096,43.6206,43.8096,31632.0
2018-07-23 11:30:00,46.38,46.45,46.35,46.44,50560.0,43.819,43.8852,43.7907,43.8757,50560.0
2018-07-23 12:00:00,46.46,46.58,46.41,46.54,20500.0,43.8946,44.008,43.8474,43.9702,20500.0
2018-07-23 12:30:00,46.55,46.6,46.53,46.57,41008.0,43.9796,44.0269,43.9607,43.9985,41008.0
2018-07-23 13:00:00,46.6,46.6,46.4,46.44,66290.0,44.0269,44.0269,43.8379,43.8757,66290.0
2018-07-23 13:30:00,46.47,46.54,46.47,46.51,41226.0,43.9041,43.9702,43.9041,43.9418,41226.0
2018-07-23 14:00:00,46.49,46.54,46.47,46.51,17466.0,43.923,43.9702,43.9041,43.9418,17466.0
2018-07-23 14:30:00,46.49,46.52,46.45,46.51,20558.0,43.923,43.9513,43.8852,43.9418,20558.0
2018-07-23 15:00:00,46.52,46.52,46.47,46.47,17596.0,43.9513,43.9513,43.9041,43.9041,17596.0
2018-07-23 15:30:00,46.47,46.52,46.37,46.42,71480.0,43.9041,43.9513,43.8096,43.8568,71480.0
2018-07-24 09:30:00,47.02,47.27,46.91,47.15,255710.0,44.4237,44.6599,44.3198,44.5465,255710.0
2018-07-24 10:00:00,47.16,47.59,47.12,47.54,208234.0,44.556,44.9622,44.5182,44.915,208234.0
2018-07-24 10:30:00,47.56,47.67,47.54,47.63,188498.0,44.9339,45.0378,44.915,45.0,188498.0
2018-07-24 11:00:00,47.67,47.67,47.21,47.51,161388.0,45.0378,45.0378,44.6032,44.8866,161388.0
2018-07-24 11:30:00,47.5,47.6,47.4,47.57,73824.0,44.8772,44.9717,44.7827,44.9433,73824.0
2018-07-24 12:00:00,47.56,47.77,47.55,47.75,94802.0,44.9339,45.1323,44.9244,45.1134,94802.0
2018-07-24 12:30:00,47.72,47.74,47.49,47.49,94788.0,45.085,45.1039,44.8677,44.8677,94788.0
2018-07-24 13:00:00,47.52,47.6,47.32,47.37,86528.0,44.8961,44.9717,44.7071,44.7544,86528.0
2018-07-24 13:30:00,47.38,47.4,47.17,47.32,71100.0,44.7638,44.7827,44.5654,44.7071,71100.0
2018-07-24 14:00:00,47.28,47.28,47.04,47.13,78928.0,44.6693,44.6693,44.4426,44.5276,78928.0
2018-07-24 14:30:00,47.16,47.3,47.1,47.26,82864.0,44.556,44.6882,44.4993,44.6504,82864.0
2018-07-24 15:00:00,47.24,47.36,47.24,47.28,23040.0,44.6315,44.7449,44.6315,44.6693,23040.0
2018-07-24 15:30:00,47.31,47.52,47.2,47.49,115716.0,44.6977,44.8961,44.5937,44.8677,115716.0
2018-07-25 09:30:00,47.22,47.29,47.0,47.24,117252.0,44.6126,44.6788,44.4048,44.6315,117252.0
2018-07-25 10:00:00,47.23,47.23,46.92,47.02,105322.0,44.6221,44.6221,44.3292,44.4237,105322.0
2018-07-25 10:30:00,47.02,47.23,47.0,47.05,106192.0,44.4237,44.6221,44.4048,44.452,106192.0
2018-07-25 11:00:00,47.05,47.1,46.77,47.07,128180.0,44.452,44.4993,44.1875,44.4709,128180.0
2018-07-25 11:30:00,47.09,47.3,47.07,47.3,120646.0,44.4898,44.6882,44.4709,44.6882,120646.0
2018-07-25 12:00:00,47.32,47.33,47.21,47.29,35332.0,44.7071,44.7166,44.6032,44.6788,35332.0
2018-07-25 12:30:00,47.25,47.32,47.21,47.3,96770.0,44.641,44.7071,44.6032,44.6882,96770.0
2018-07-25 13:00:00,47.3,47.32,47.17,47.17,44396.0,44.6882,44.7071,44.5654,44.5654,44396.0
2018-07-25 13:30:00,47.17,47.43,47.17,47.37,65114.0,44.5654,44.811,44.5654,44.7544,65114.0
2018-07-25 14:00:00,47.38,47.63,47.36,47.48,117192.0,44.7638,45.0,44.7449,44.8583,117192.0
2018-07-25 14:30:00,47.5,47.68,47.5,47.57,188174.0,44.8772,45.0472,44.8772,44.9433,188174.0
2018-07-25 15:00:00,47.59,47.6,47.52,47.6,43072.0,44.9622,44.9717,44.8961,44.9717,43072.0
2018-07-25 15:30:00,47.6,48.58,47.51,48.46,529162.0,44.9717,45.8975,44.8866,45.7842,529162.0
2018-07-26 09:30:00,48.73,49.4,48.73,49.34,460942.0,46.0393,46.6723,46.0393,46.6156,460942.0
2018-07-26 10:00:00,49.34,49.38,49.12,49.12,125866.0,46.6156,46.6534,46.4077,46.4077,125866.0
2018-07-26 10:30:00,49.13,49.37,49.1,49.31,120178.0,46.4172,46.6439,46.3888,46.5872,120178.0
2018-07-26 11:00:00,49.3,49.43,49.19,49.22,68098.0,46.5778,46.7006,46.4739,46.5022,68098.0
2018-07-26 11:30:00,49.22,49.32,49.18,49.29,75994.0,46.5022,46.5967,46.4644,46.5683,75994.0
2018-07-26 12:00:00,49.31,49.43,49.13,49.15,104494.0,46.5872,46.7006,46.4172,46.4361,104494.0
2018-07-26 12:30:00,49.15,49.18,48.97,49.02,117878.0,46.4361,46.4644,46.266,46.3133,117878.0
2018-07-26 13:00:00,48.99,49.27,48.97,49.23,119152.0,46.2849,46.5495,46.266,46.5117,119152.0
2018-07-26 13:30:00,49.2,49.21,49.1,49.15,88914.0,46.4833,46.4928,46.3888,46.4361,88914.0
2018-07-26 14:00:00,49.16,49.26,49.09,49.26,76262.0,46.4455,46.54,46.3794,46.54,76262.0
2018-07-26 14:30:00,49.25,49.35,49.22,49.22,99564.0,46.5306,46.625,46.5022,46.5022,99564.0
2018-07-26 15:00:00,49.15,49.16,49.05,49.12,78060.0,46.4361,46.4455,46.3416,46.4077,78060.0
2018-07-26 15:30:00,49.13,49.27,49.02,49.09,176328.0,46.4172,46.5495,46.3133,46.3794,176328.0
2018-07-27 09:30:00,49.21,49.38,49.1,49.12,381664.0,46.4928,46.6534,46.3888,46.4077,381664.0
2018-07-27 10:00:00,49.13,49.3,49.1,49.19,145642.0,46.4172,46.5778,46.3888,46.4739,145642.0
2018-07-27 10:30:00,49.18,49.26,49.07,49.18,117812.0,46.4644,46.54,46.3605,46.4644,117812.0
2018-07-27 11:00:00,49.18,49.29,49.05,49.29,104716.0,46.4644,46.5683,46.3416,46.5683,104716.0
2018-07-27 11:30:00,49.23,49.31,49.1,49.12,71322.0,46.5117,46.5872,46.3888,46.4077,71322.0
2018-07-27 12:00:00,49.12,49.12,48.85,48.91,214854.0,46.4077,46.4077,46.1526,46.2093,214854.0
2018-07-27 12:30:00,48.91,48.91,48.34,48.36,199450.0,46.2093,46.2093,45.6708,45.6897,199450.0
2018-07-27 13:00:00,48.37,48.49,48.19,48.45,214510.0,45.6991,45.8125,45.5291,45.7747,214510.0
2018-07-27 13:30:00,48.43,48.66,48.34,48.65,118002.0,45.7558,45.9731,45.6708,45.9637,118002.0
2018-07-27 14:00:00,48.63,48.71,48.38,48.38,103334.0,45.9448,46.0204,45.7086,45.7086,103334.0
2018-07-27 14:30:00,48.41,48.58,48.34,48.45,94370.0,45.7369,45.8975,45.6708,45.7747,94370.0
2018-07-27 15:00:00,48.45,48.71,48.45,48.52,101302.0,45.7747,46.0204,45.7747,45.8409,101302.0
2018-07-27 15:30:00,48.52,48.72,48.51,48.65,179560.0,45.8409,46.0298,45.8314,45.9637,179560.0
2018-07-30 09:30:00,48.73,48.92,48.58,48.71,136742.0,46.0393,46.2188,45.8975,46.0204,136742.0
2018-07-30 10:00:00,48.72,48.75,48.51,48.74,124456.0,46.0298,46.0582,45.8314,46.0487,124456.0
2018-07-30 10:30:00,48.74,48.76,48.44,48.47,110204.0,46.0487,46.0676,45.7653,45.7936,110204.0
2018-07-30 11:00:00,48.46,48.57,48.35,48.41,90264.0,45.7842,45.8881,45.6802,45.7369,90264.0
2018-07-30 11:30:00,48.47,48.48,48.21,48.29,137770.0,45.7936,45.8031,45.548,45.6236,137770.0
2018-07-30 12:00:00,48.29,48.29,47.98,48.04,124602.0,45.6236,45.6236,45.3307,45.3874,124602.0
2018-07-30 12:30:00,48.05,48.08,47.87,47.98,120852.0,45.3968,45.4252,45.2268,45.3307,120852.0
2018-07-30 13:00:00,47.98,48.17,47.83,48.16,59632.0,45.3307,45.5102,45.189,45.5007,59632.0
2018-07-30 13:30:00,48.16,48.31,48.13,48.29,84120.0,45.5007,45.6425,45.4724,45.6236,84120.0
2018-07-30 14:00:00,48.29,48.31,48.15,48.17,31580.0,45.6236,45.6425,45.4913,45.5102,31580.0
2018-07-30 14:30:00,48.18,48.33,48.04,48.05,106210.0,45.5196,45.6614,45.3874,45.3968,106210.0
2018-07-30 15:00:00,48.07,48.13,47.87,47.88,102526.0,45.4157,45.4724,45.2268,45.2362,102526.0
2018-07-30 15:30:00,47.85,48.0,47.71,47.82,217154.0,45.2079,45.3496,45.0756,45.1795,217154.0
2018-07-31 09:30:00,48.31,48.46,48.22,48.31,165494.0,45.6425,45.7842,45.5574,45.6425,165494.0
2018-07-31 10:00:00,48.32,48.57,48.24,48.3,156590.0,45.6519,45.8881,45.5763,45.633,156590.0
2018-07-31 10:30:00,48.34,48.44,48.33,48.39,54652.0,45.6708,45.7653,45.6614,45.718,54652.0
2018-07-31 11:00:00,48.41,48.53,48.41,48.42,44200.0,45.7369,45.8503,45.7369,45.7464,44200.0
2018-07-31 11:30:00,48.44,48.65,48.4,48.65,58926.0,45.7653,45.9637,45.7275,45.9637,58926.0
2018-07-31 12:00:00,48.66,48.84,48.63,48.8,64066.0,45.9731,46.1432,45.9448,46.1054,64066.0
2018-07-31 12:30:00,48.74,48.83,48.72,48.79,20770.0,46.0487,46.1337,46.0298,46.096,20770.0
2018-07-31 13:00:00,48.78,48.82,48.66,48.74,72764.0,46.0865,46.1243,45.9731,46.0487,72764.0
2018-07-31 13:30:00,48.75,48.79,48.68,48.73,26680.0,46.0582,46.096,45.992,46.0393,26680.0
2018-07-31 14:00:00,48.62,48.65,48.59,48.62,40200.0,45.9353,45.9637,45.907,45.9353,40200.0
2018-07-31 14:30:00,48.6,48.71,48.58,48.63,56474.0,45.9164,46.0204,45.8975,45.9448,56474.0
2018-07-31 15:00:00,48.59,48.59,48.45,48.52,87172.0,45.907,45.907,45.7747,45.8409,87172.0
2018-07-31 15:30:00,48.54,48.54,48.25,48.43,165378.0,45.8598,45.8598,45.5858,45.7558,165378.0
2018-08-01 09:30:00,48.48,48.55,48.38,48.51,63896.0,45.8031,45.8692,45.7086,45.8314,63896.0
2018-08-01 10:00:00,48.54,48.72,48.43,48.7,50688.0,45.8598,46.0298,45.7558,46.0109,50688.0
2018-08-01 10:30:00,48.71,48.82,48.68,48.69,49770.0,46.0204,46.1243,45.992,46.0015,49770.0
2018-08-01 11:00:00,48.68,48.68,48.41,48.46,55754.0,45.992,45.992,45.7369,45.7842,55754.0
2018-08-01 11:30:00,48.42,48.42,48.16,48.22,50910.0,45.7464,45.7464,45.5007,45.5574,50910.0
2018-08-01 12:00:00,48.19,48.19,47.88,47.93,73506.0,45.5291,45.5291,45.2362,45.2834,73506.0
2018-08-01 12:30:00,47.91,48.07,47.88,48.03,54472.0,45.2645,45.4157,45.2362,45.3779,54472.0
2018-08-01 13:00:00,48.02,48.1,47.94,47.94,22920.0,45.3685,45.4441,45.2929,45.2929,22920.0
2018-08-01 13:30:00,47.96,47.97,47.74,47.86,58128.0,45.3118,45.3212,45.1039,45.2173,58128.0
2018-08-01 14:00:00,47.88,48.01,47.63,47.96,98924.0,45.2362,45.359,45.0,45.3118,98924.0
2018-08-01 14:30:00,47.99,48.1,47.82,48.1,15246.0,45.3401,45.4441,45.1795,45.4441,15246.0
2018-08-01 15:00:00,48.13,48.13,47.97,48.01,42300.0,45.4724,45.4724,45.3212,45.359,42300.0
2018-08-01 15:30:00,48.03,48.17,47.9,47.92,59598.0,45.3779,45.5102,45.2551,45.274,59598.0
2018-08-02 09:30:00,47.0,47.23,46.74,47.21,320298.0,44.4048,44.6221,44.1591,44.6032,320298.0
2018-08-02 10:00:00,47.22,47.45,47.16,47.33,163124.0,44.6126,44.8299,44.556,44.7166,163124.0
2018-08-02 10:30:00,47.32,47.47,46.93,47.01,161274.0,44.7071,44.8488,44.3387,44.4142,161274.0
2018-08-02 11:00:00,47.02,47.33,46.98,47.24,46908.0,44.4237,44.7166,44.3859,44.6315,46908.0
2018-08-02 11:30:00,47.24,47.49,47.24,47.43,42128.0,44.6315,44.8677,44.6315,44.811,42128.0
2018-08-02 12:00:00,47.42,47.73,47.34,47.72,45752.0,44.8016,45.0945,44.726,45.085,45752.0
2018-08-02 12:30:00,47.71,47.81,47.66,47.72,25742.0,45.0756,45.1701,45.0283,45.085,25742.0
2018-08-02 13:00:00,47.75,47.83,47.67,47.79,62294.0,45.1134,45.189,45.0378,45.1512,62294.0
2018-08-02 13:30:00,47.84,48.02,47.83,47.99,55096.0,45.1984,45.3685,45.189,45.3401,55096.0
2018-08-02 14:00:00,48.0,48.08,47.88,47.88,39670.0,45.3496,45.4252,45.2362,45.2362,39670.0
2018-08-02 14:30:00,47.89,47.94,47.8,47.88,38118.0,45.2456,45.2929,45.1606,45.2362,38118.0
2018-08-02 15:00:00,47.85,47.93,47.77,47.88,34418.0,45.2079,45.2834,45.1323,45.2362,34418.0
2018-08-02 15:30:00,47.88,48.02,47.85,47.9,83558.0,45.2362,45.3685,45.2079,45.2551,83558.0
2018-08-03 09:30:00,47.82,48.16,47.82,48.1,159346.0,45.1795,45.5007,45.1795,45.4441,159346.0
2018-08-03 10:00:00,48.1,48.33,48.02,48.3,116968.0,45.4441,45.6614,45.3685,45.633,116968.0
2018-08-03 10:30:00,48.28,48.4,48.17,48.17,98738.0,45.6141,45.7275,45.5102,45.5102,98738.0
2018-08-03 11:00:00,48.19,48.27,48.11,48.25,68974.0,45.5291,45.6047,45.4535,45.5858,68974.0
2018-08-03 11:30:00,48.24,48.35,48.15,48.16,70488.0,45.5763,45.6802,45.4913,45.5007,70488.0
2018-08-03 12:00:00,48.14,48.39,48.14,48.35,57150.0,45.4818,45.718,45.4818,45.6802,57150.0
2018-08-03 12:30:00,48.4,48.44,48.35,48.41,48214.0,45.7275,45.7653,45.6802,45.7369,48214.0
2018-08-03 13:00:00,48.42,48.49,48.41,48.47,41052.0,45.7464,45.8125,45.7369,45.7936,41052.0
2018-08-03 13:30:00,48.47,48.48,48.4,48.46,77048.0,45.7936,45.8031,45.7275,45.7842,77048.0
2018-08-03 14:00:00,48.45,48.45,48.37,48.4,28584.0,45.7747,45.7747,45.6991,45.7275,28584.0
2018-08-03 14:30:00,48.43,48.44,48.38,48.43,26158.0,45.7558,45.7653,45.7086,45.7558,26158.0
2018-08-03 15:00:00,48.44,48.68,48.43,48.57,108636.0,45.7653,45.992,45.7558,45.8881,108636.0
2018-08-03 15:30:00,48.57,48.63,48.5,48.63,142452.0,45.8881,45.9448,45.822,45.9448,142452.0
2018-08-06 09:30:00,48.58,48.58,48.18,48.31,187760.0,45.8975,45.8975,45.5196,45.6425,187760.0
2018-08-06 10:00:00,48.32,48.43,48.19,48.24,137354.0,45.6519,45.7558,45.5291,45.5763,137354.0
2018-08-06 10:30:00,48.24,48.55,48.24,48.54,78758.0,45.5763,45.8692,45.5763,45.8598,78758.0
2018-08-06 11:00:00,48.52,48.63,48.51,48.61,78544.0,45.8409,45.9448,45.8314,45.9259,78544.0
2018-08-06 11:30:00,48.62,48.8,48.6,48.79,74218.0,45.9353,46.1054,45.9164,46.096,74218.0
2018-08-06 12:00:00,48.8,49.1,48.8,49.06,106354.0,46.1054,46.3888,46.1054,46.351,106354.0
2018-08-06 12:30:00,49.05,49.08,48.98,49.01,56650.0,46.3416,46.3699,46.2755,46.3038,56650.0
2018-08-06 13:00:00,49.02,49.09,48.87,48.9,65904.0,46.3133,46.3794,46.1715,46.1999,65904.0
2018-08-06 13:30:00,48.89,48.89,48.67,48.67,55404.0,46.1904,46.1904,45.9826,45.9826,55404.0
2018-08-06 14:00:00,48.72,48.92,48.66,48.92,41582.0,46.0298,46.2188,45.9731,46.2188,41582.0
2018-08-06 14:30:00,48.93,48.99,48.91,48.92,36346.0,46.2282,46.2849,46.2093,46.2188,36346.0
2018-08-06 15:00:00,48.91,48.91,48.79,48.85,30628.0,46.2093,46.2093,46.096,46.1526,30628.0
2018-08-06 15:30:00,48.85,48.89,48.8,48.88,77946.0,46.1526,46.1904,46.1054,46.181,77946.0
2018-08-07 09:30:00,49.56,49.73,49.35,49.73,270116.0,46.8234,46.9841,46.625,46.9841,270116.0
2018-08-07 10:00:00,49.73,49.82,49.7,49.81,172448.0,46.9841,47.0691,46.9557,47.0596,172448.0
2018-08-07 10:30:00,49.82,49.98,49.81,49.83,85000.0,47.0691,47.2202,47.0596,47.0785,85000.0
2018-08-07 11:00:00,49.81,49.91,49.74,49.76,47590.0,47.0596,47.1541,46.9935,47.0124,47590.0
2018-08-07 11:30:00,49.76,49.81,49.72,49.8,67454.0,47.0124,47.0596,46.9746,47.0502,67454.0
2018-08-07 12:00:00,49.8,49.88,49.77,49.84,66994.0,47.0502,47.1258,47.0218,47.088,66994.0
2018-08-07 12:30:00,49.82,49.88,49.77,49.85,36174.0,47.0691,47.1258,47.0218,47.0974,36174.0
2018-08-07 13:00:00,49.85,49.89,49.74,49.79,33024.0,47.0974,47.1352,46.9935,47.0407,33024.0
2018-08-07 13:30:00,49.77,49.8,49.68,49.76,22648.0,47.0218,47.0502,46.9368,47.0124,22648.0
2018-08-07 14:00:00,49.82,49.85,49.76,49.83,22008.0,47.0691,47.0974,47.0124,47.0785,22008.0
2018-08-07 14:30:00,49.81,49.82,49.74,49.8,24208.0,47.0596,47.0691,46.9935,47.0502,24208.0
2018-08-07 15:00:00,49.8,49.82,49.71,49.8,69226.0,47.0502,47.0691,46.9652,47.0502,69226.0
2018-08-07 15:30:00,49.75,49.76,49.54,49.6,95174.0,47.0029,47.0124,46.8045,46.8612,95174.0
2018-08-08 09:30:00,49.6,49.6,49.28,49.36,132148.0,46.8612,46.8612,46.5589,46.6345,132148.0
2018-08-08 10:00:00,49.37,49.42,49.23,49.33,76678.0,46.6439,46.6912,46.5117,46.6061,76678.0
2018-08-08 10:30:00,49.32,49.45,49.18,49.42,129134.0,46.5967,46.7195,46.4644,46.6912,129134.0
2018-08-08 11:00:00,49.43,49.52,49.4,49.42,66794.0,46.7006,46.7856,46.6723,46.6912,66794.0
2018-08-08 11:30:00,49.49,49.54,49.33,49.34,32888.0,46.7573,46.8045,46.6061,46.6156,32888.0
2018-08-08 12:00:00,49.33,49.33,49.21,49.24,59380.0,46.6061,46.6061,46.4928,46.5211,59380.0
2018-08-08 12:30:00,49.27,49.38,49.27,49.31,22946.0,46.5495,46.6534,46.5495,46.5872,22946.0
2018-08-08 13:00:00,49.31,49.38,49.24,49.34,25962.0,46.5872,46.6534,46.5211,46.6156,25962.0
2018-08-08 13:30:00,49.38,49.45,49.31,49.45,19194.0,46.6534,46.7195,46.5872,46.7195,19194.0
2018-08-08 14:00:00,49.45,49.46,49.39,49.4,18036.0,46.7195,46.729,46.6628,46.6723,18036.0
2018-08-08 14:30:00,49.43,49.46,49.39,49.43,13504.0,46.7006,46.729,46.6628,46.7006,13504.0
2018-08-08 15:00:00,49.44,49.54,49.43,49.54,36994.0,46.7101,46.8045,46.7006,46.8045,36994.0
2018-08-08 15:30:00,49.54,49.59,49.34,49.34,56438.0,46.8045,46.8518,46.6156,46.6156,56438.0
2018-08-09 09:30:00,49.38,49.58,49.32,49.48,110232.0,46.6534,46.8423,46.5967,46.7479,110232.0
2018-08-09 10:00:00,49.47,49.53,49.42,49.52,89412.0,46.7384,46.7951,46.6912,46.7856,89412.0
2018-08-09 10:30:00,49.54,49.63,49.4,49.42,85126.0,46.8045,46.8896,46.6723,46.6912,85126.0
2018-08-09 11:00:00,49.53,49.53,49.32,49.46,27038.0,46.7951,46.7951,46.5967,46.729,27038.0
2018-08-09 11:30:00,49.46,49.46,49.1,49.19,78288.0,46.729,46.729,46.3888,46.4739,78288.0
2018-08-09 12:00:00,49.21,49.32,49.2,49.27,70930.0,46.4928,46.5967,46.4833,46.5495,70930.0
2018-08-09 12:30:00,49.27,49.42,49.27,49.38,15354.0,46.5495,46.6912,46.5495,46.6534,15354.0
2018-08-09 13:00:00,49.38,49.43,49.33,49.38,47314.0,46.6534,46.7006,46.6061,46.6534,47314.0
2018-08-09 13:30:00,49.41,49.46,49.4,49.43,44874.0,46.6817,46.729,46.6723,46.7006,44874.0
2018-08-09 14:00:00,49.43,49.43,49.34,49.41,20572.0,46.7006,46.7006,46.6156,46.6817,20572.0
2018-08-09 14:30:00,49.42,49.46,49.36,49.36,54334.0,46.6912,46.729,46.6345,46.6345,54334.0
2018-08-09 15:00:00,49.35,49.38,49.33,49.35,15964.0,46.625,46.6534,46.6061,46.625,15964.0
2018-08-09 15:30:00,49.33,49.33,48.92,49.02,170306.0,46.6061,46.6061,46.2188,46.3133,170306.0
2018-08-10 09:30:00,48.08,48.21,47.81,47.81,373770.0,45.4252,45.548,45.1701,45.1701,373770.0
2018-08-10 10:00:00,47.8,47.98,47.67,47.81,140468.0,45.1606,45.3307,45.0378,45.1701,140468.0
2018-08-10 10:30:00,47.81,47.97,47.73,47.96,100322.0,45.1701,45.3212,45.0945,45.3118,100322.0
2018-08-10 11:00:00,47.99,48.16,47.89,48.08,96168.0,45.3401,45.5007,45.2456,45.4252,96168.0
2018-08-10 11:30:00,48.08,48.29,48.06,48.07,146042.0,45.4252,45.6236,45.4063,45.4157,146042.0
2018-08-10 12:00:00,48.06,48.12,47.95,48.05,51268.0,45.4063,45.4629,45.3023,45.3968,51268.0
2018-08-10 12:30:00,48.07,48.12,47.97,48.01,43574.0,45.4157,45.4629,45.3212,45.359,43574.0
2018-08-10 13:00:00,47.99,48.05,47.84,47.95,43408.0,45.3401,45.3968,45.1984,45.3023,43408.0
2018-08-10 13:30:00,47.97,47.97,47.56,47.6,99500.0,45.3212,45.3212,44.9339,44.9717,99500.0
2018-08-10 14:00:00,47.61,47.74,47.43,47.45,118716.0,44.9811,45.1039,44.811,44.8299,118716.0
2018-08-10 14:30:00,47.45,47.68,47.43,47.61,87868.0,44.8299,45.0472,44.811,44.9811,87868.0
2018-08-10 15:00:00,47.52,48.16,47.47,48.03,128620.0,44.8961,45.5007,44.8488,45.3779,128620.0
2018-08-10 15:30:00,48.05,48.09,47.84,47.95,125634.0,45.3968,45.4346,45.1984,45.3023,125634.0
2018-08-13 09:30:00,48.01,48.31,47.95,48.24,122448.0,45.359,45.6425,45.3023,45.5763,122448.0
2018-08-13 10:00:00,48.23,48.26,48.13,48.18,96816.0,45.5669,45.5952,45.4724,45.5196,96816.0
2018-08-13 10:30:00,48.19,48.19,47.95,47.96,54220.0,45.5291,45.5291,45.3023,45.3118,54220.0
2018-08-13 11:00:00,47.99,48.05,47.63,47.66,95670.0,45.3401,45.3968,45.0,45.0283,95670.0
2018-08-13 11:30:00,47.63,47.73,47.35,47.35,119852.0,45.0,45.0945,44.7355,44.7355,119852.0
2018-08-13 12:00:00,47.33,47.44,47.17,47.24,164498.0,44.7166,44.8205,44.5654,44.6315,164498.0
2018-08-13 12:30:00,47.26,47.34,47.19,47.23,67754.0,44.6504,44.726,44.5843,44.6221,67754.0
2018-08-13 13:00:00,47.19,47.45,47.02,47.45,128548.0,44.5843,44.8299,44.4237,44.8299,128548.0
2018-08-13 13:30:00,47.45,47.6,47.37,47.42,81240.0,44.8299,44.9717,44.7544,44.8016,81240.0
2018-08-13 14:00:00,47.43,47.71,47.43,47.68,66152.0,44.811,45.0756,44.811,45.0472,66152.0
2018-08-13 14:30:00,47.69,47.7,47.4,47.48,92626.0,45.0567,45.0661,44.7827,44.8583,92626.0
2018-08-13 15:00:00,47.43,47.59,47.35,47.38,62394.0,44.811,44.9622,44.7355,44.7638,62394.0
2018-08-13 15:30:00,47.35,47.46,47.2,47.23,152574.0,44.7355,44.8394,44.5937,44.6221,152574.0
2018-08-14 09:30:00,47.67,47.74,47.46,47.59,108284.0,45.0378,45.1039,44.8394,44.9622,108284.0
2018-08-14 10:00:00,47.57,47.7,47.32,47.7,81952.0,44.9433,45.0661,44.7071,45.0661,81952.0
2018-08-14 10:30:00,47.68,47.97,47.62,47.85,130892.0,45.0472,45.3212,44.9906,45.2079,130892.0
2018-08-14 11:00:00,47.87,47.98,47.73,47.83,86856.0,45.2268,45.3307,45.0945,45.189,86856.0
2018-08-14 11:30:00,47.87,47.87,47.67,47.71,46034.0,45.2268,45.2268,45.0378,45.0756,46034.0
2018-08-14 12:00:00,47.74,47.88,47.74,47.87,16052.0,45.1039,45.2362,45.1039,45.2268,16052.0
2018-08-14 12:30:00,47.9,47.98,47.77,47.77,52024.0,45.2551,45.3307,45.1323,45.1323,52024.0
2018-08-14 13:00:00,47.85,47.91,47.82,47.82,25710.0,45.2079,45.2645,45.1795,45.1795,25710.0
2018-08-14 13:30:00,47.88,48.01,47.87,47.99,28750.0,45.2362,45.359,45.2268,45.3401,28750.0
2018-08-14 14:00:00,48.02,48.05,47.85,47.92,25488.0,45.3685,45.3968,45.2079,45.274,25488.0
2018-08-14 14:30:00,47.93,48.03,47.93,47.99,26016.0,45.2834,45.3779,45.2834,45.3401,26016.0
2018-08-14 15:00:00,48.01,48.07,47.95,47.97,73996.0,45.359,45.4157,45.3023,45.3212,73996.0
2018-08-14 15:30:00,47.95,47.97,47.8,47.83,68226.0,45.3023,45.3212,45.1606,45.189,68226.0
2018-08-15 09:30:00,47.09,47.15,46.46,46.53,276668.0,44.4898,44.5465,43.8946,43.9607,276668.0
2018-08-15 10:00:00,46.49,46.55,46.18,46.22,245106.0,43.923,43.9796,43.6301,43.6679,245106.0
2018-08-15 10:30:00,46.17,46.39,45.96,46.05,220870.0,43.6206,43.8285,43.4222,43.5072,220870.0
2018-08-15 11:00:00,46.03,46.6,46.03,46.49,243882.0,43.4884,44.0269,43.4884,43.923,243882.0
2018-08-15 11:30:00,46.54,46.7,46.29,46.3,92176.0,43.9702,44.1214,43.734,43.7434,92176.0
2018-08-15 12:00:00,46.32,46.63,46.32,46.58,50124.0,43.7623,44.0552,43.7623,44.008,50124.0
2018-08-15 12:30:00,46.63,46.77,46.61,46.72,97074.0,44.0552,44.1875,44.0363,44.1403,97074.0
2018-08-15 13:00:00,46.74,46.84,46.54,46.64,71612.0,44.1591,44.2536,43.9702,44.0647,71612.0
2018-08-15 13:30:00,46.6,46.63,46.46,46.52,36514.0,44.0269,44.0552,43.8946,43.9513,36514.0
2018-08-15 14:00:00,46.48,46.49,46.18,46.21,72760.0,43.9135,43.923,43.6301,43.6584,72760.0
2018-08-15 14:30:00,46.22,46.6,46.2,46.59,118720.0,43.6679,44.0269,43.649,44.0174,118720.0
2018-08-15 15:00:00,46.63,46.93,46.63,46.85,93782.0,44.0552,44.3387,44.0552,44.2631,93782.0
2018-08-15 15:30:00,46.88,47.25,46.88,47.1,168224.0,44.2914,44.641,44.2914,44.4993,168224.0
2018-08-16 09:30:00,48.49,48.97,48.43,48.89,341272.0,45.8125,46.266,45.7558,46.1904,341272.0
2018-08-16 10:00:00,48.9,48.98,48.85,48.98,180406.0,46.1999,46.2755,46.1526,46.2755,180406.0
2018-08-16 10:30:00,48.99,49.13,48.94,49.0,176040.0,46.2849,46.4172,46.2377,46.2944,176040.0
2018-08-16 11:00:00,48.98,49.13,48.98,49.11,97460.0,46.2755,46.4172,46.2755,46.3983,97460.0
2018-08-16 11:30:00,49.11,49.27,49.05,49.27,82136.0,46.3983,46.5495,46.3416,46.5495,82136.0
2018-08-16 12:00:00,49.27,49.55,49.25,49.44,133880.0,46.5495,46.814,46.5306,46.7101,133880.0
2018-08-16 12:30:00,49.41,49.43,49.26,49.34,83194.0,46.6817,46.7006,46.54,46.6156,83194.0
2018-08-16 13:00:00,49.43,49.49,49.35,49.47,91802.0,46.7006,46.7573,46.625,46.7384,91802.0
2018-08-16 13:30:00,49.47,49.53,49.35,49.47,80248.0,46.7384,46.7951,46.625,46.7384,80248.0
2018-08-16 14:00:00,49.42,49.62,49.41,49.49,114968.0,46.6912,46.8801,46.6817,46.7573,114968.0
2018-08-16 14:30:00,49.47,49.58,49.33,49.52,56724.0,46.7384,46.8423,46.6061,46.7856,56724.0
2018-08-16 15:00:00,49.49,49.56,49.42,49.56,48956.0,46.7573,46.8234,46.6912,46.8234,48956.0
2018-08-16 15:30:00,49.52,49.52,49.21,49.34,214764.0,46.7856,46.7856,46.4928,46.6156,214764.0
2018-08-17 09:30:00,49.16,49.49,49.15,49.4,186626.0,46.4455,46.7573,46.4361,46.6723,186626.0
2018-08-17 10:00:00,49.36,49.38,49.13,49.22,144432.0,46.6345,46.6534,46.4172,46.5022,144432.0
2018-08-17 10:30:00,49.22,49.56,49.22,49.48,79472.0,46.5022,46.8234,46.5022,46.7479,79472.0
2018-08-17 11:00:00,49.49,49.58,49.38,49.57,50752.0,46.7573,46.8423,46.6534,46.8329,50752.0
2018-08-17 11:30:00,49.58,49.99,49.57,49.98,102206.0,46.8423,47.2297,46.8329,47.2202,102206.0
2018-08-17 12:00:00,49.98,49.98,49.79,49.82,127176.0,47.2202,47.2202,47.0407,47.0691,127176.0
2018-08-17 12:30:00,49.75,49.76,49.64,49.65,103262.0,47.0029,47.0124,46.899,46.9085,103262.0
2018-08-17 13:00:00,49.66,49.73,49.54,49.57,102502.0,46.9179,46.9841,46.8045,46.8329,102502.0
2018-08-17 13:30:00,49.58,49.74,49.58,49.71,35560.0,46.8423,46.9935,46.8423,46.9652,35560.0
2018-08-17 14:00:00,49.7,50.26,49.7,50.21,285222.0,46.9557,47.4848,46.9557,47.4375,285222.0
2018-08-17 14:30:00,50.19,50.34,50.04,50.29,120848.0,47.4187,47.5604,47.2769,47.5131,120848.0
2018-08-17 15:00:00,50.28,50.3,50.09,50.1,71660.0,47.5037,47.5226,47.3242,47.3336,71660.0
2018-08-17 15:30:00,50.1,50.15,49.93,50.01,198486.0,47.3336,47.3809,47.173,47.2486,198486.0
2018-08-20 09:30:00,50.33,50.59,50.24,50.49,325222.0,47.5509,47.7966,47.4659,47.7021,325222.0
2018-08-20 10:00:00,50.49,50.7,50.46,50.64,184040.0,47.7021,47.9005,47.6737,47.8438,184040.0
2018-08-20 10:30:00,50.63,50.63,50.3,50.37,133438.0,47.8344,47.8344,47.5226,47.5887,133438.0
2018-08-20 11:00:00,50.35,50.52,50.35,50.46,28008.0,47.5698,47.7304,47.5698,47.6737,28008.0
2018-08-20 11:30:00,50.48,50.65,50.45,50.55,56704.0,47.6926,47.8533,47.6643,47.7588,56704.0
2018-08-20 12:00:00,50.52,50.66,50.52,50.61,43518.0,47.7304,47.8627,47.7304,47.8155,43518.0
2018-08-20 12:30:00,50.6,50.62,50.52,50.6,30980.0,47.806,47.8249,47.7304,47.806,30980.0
2018-08-20 13:00:00,50.61,50.63,50.51,50.58,37774.0,47.8155,47.8344,47.721,47.7871,37774.0
2018-08-20 13:30:00,50.59,50.6,50.53,50.59,17678.0,47.7966,47.806,47.7399,47.7966,17678.0
2018-08-20 14:00:00,50.58,50.65,50.52,50.65,71242.0,47.7871,47.8533,47.7304,47.8533,71242.0
2018-08-20 14:30:00,50.65,50.65,50.49,50.57,38044.0,47.8533,47.8533,47.7021,47.7777,38044.0
2018-08-20 15:00:00,50.55,50.66,50.55,50.59,45388.0,47.7588,47.8627,47.7588,47.7966,45388.0
2018-08-20 15:30:00,50.58,50.64,50.48,50.52,107124.0,47.7871,47.8438,47.6926,47.7304,107124.0
2018-08-21 09:30:00,50.82,51.06,50.7,51.01,239594.0,48.0139,48.2406,47.9005,48.1934,239594.0
2018-08-21 10:00:00,51.02,51.04,50.88,50.93,60310.0,48.2028,48.2217,48.0706,48.1178,60310.0
2018-08-21 10:30:00,50.96,50.98,50.9,50.93,27142.0,48.1461,48.165,48.0894,48.1178,27142.0
2018-08-21 11:00:00,50.96,50.97,50.75,50.86,65248.0,48.1461,48.1556,47.9477,48.0517,65248.0
2018-08-21 11:30:00,50.85,51.12,50.84,51.12,123114.0,48.0422,48.2973,48.0328,48.2973,123114.0
2018-08-21 12:00:00,51.11,51.19,51.1,51.15,154800.0,48.2879,48.3634,48.2784,48.3256,154800.0
2018-08-21 12:30:00,51.16,51.26,51.16,51.24,87942.0,48.3351,48.4296,48.3351,48.4107,87942.0
2018-08-21 13:00:00,51.22,51.26,51.1,51.19,44162.0,48.3918,48.4296,48.2784,48.3634,44162.0
2018-08-21 13:30:00,51.22,51.24,51.15,51.19,39920.0,48.3918,48.4107,48.3256,48.3634,39920.0
2018-08-21 14:00:00,51.18,51.21,51.1,51.19,47400.0,48.354,48.3823,48.2784,48.3634,47400.0
2018-08-21 14:30:00,51.19,51.19,50.99,51.06,99438.0,48.3634,48.3634,48.1745,48.2406,99438.0
2018-08-21 15:00:00,51.06,51.15,50.98,51.08,57100.0,48.2406,48.3256,48.165,48.2595,57100.0
2018-08-21 15:30:00,51.07,51.1,50.78,50.88,209182.0,48.2501,48.2784,47.9761,48.0706,209182.0
2018-08-22 09:30:00,50.84,50.96,50.59,50.7,311952.0,48.0328,48.1461,47.7966,47.9005,311952.0
2018-08-22 10:00:00,50.71,50.83,50.6,50.6,81240.0,47.9099,48.0233,47.806,47.806,81240.0
2018-08-22 10:30:00,50.59,50.9,50.54,50.74,68650.0,47.7966,48.0894,47.7493,47.9383,68650.0
2018-08-22 11:00:00,50.76,50.85,50.63,50.84,39850.0,47.9572,48.0422,47.8344,48.0328,39850.0
2018-08-22 11:30:00,50.86,50.87,50.72,50.83,57044.0,48.0517,48.0611,47.9194,48.0233,57044.0
2018-08-22 12:00:00,50.84,50.86,50.69,50.71,23332.0,48.0328,48.0517,47.891,47.9099,23332.0
2018-08-22 12:30:00,50.71,50.72,50.63,50.68,22586.0,47.9099,47.9194,47.8344,47.8816,22586.0
2018-08-22 13:00:00,50.67,50.7,50.55,50.63,55690.0,47.8721,47.9005,47.7588,47.8344,55690.0
2018-08-22 13:30:00,50.62,50.63,50.49,50.55,51840.0,47.8249,47.8344,47.7021,47.7588,51840.0
2018-08-22 14:00:00,50.53,50.68,50.31,50.41,54612.0,47.7399,47.8816,47.532,47.6265,54612.0
2018-08-22 14:30:00,50.39,50.45,50.35,50.45,65070.0,47.6076,47.6643,47.5698,47.6643,65070.0
2018-08-22 15:00:00,50.47,50.49,50.42,50.43,30760.0,47.6832,47.7021,47.636,47.6454,30760.0
2018-08-22 15:30:00,50.45,50.55,50.36,50.38,245650.0,47.6643,47.7588,47.5793,47.5982,245650.0
2018-08-23 09:30:00,50.1,50.49,49.97,50.28,217242.0,47.3336,47.7021,47.2108,47.5037,217242.0
2018-08-23 10:00:00,50.31,50.45,50.27,50.45,41312.0,47.532,47.6643,47.4942,47.6643,41312.0
2018-08-23 10:30:00,50.43,50.55,50.29,50.3,98332.0,47.6454,47.7588,47.5131,47.5226,98332.0
2018-08-23 11:00:00,50.27,50.32,49.75,49.77,138086.0,47.4942,47.5415,47.0029,47.0218,138086.0
2018-08-23 11:30:00,49.8,49.86,49.63,49.76,145594.0,47.0502,47.1069,46.8896,47.0124,145594.0
2018-08-23 12:00:00,49.75,50.02,49.75,50.01,50736.0,47.0029,47.258,47.0029,47.2486,50736.0
2018-08-23 12:30:00,50.02,50.11,49.92,49.92,33954.0,47.258,47.3431,47.1636,47.1636,33954.0
2018-08-23 13:00:00,49.91,49.93,49.8,49.93,32976.0,47.1541,47.173,47.0502,47.173,32976.0
2018-08-23 13:30:00,49.92,49.94,49.81,49.85,20724.0,47.1636,47.1825,47.0596,47.0974,20724.0
2018-08-23 14:00:00,49.87,49.99,49.87,49.99,29240.0,47.1163,47.2297,47.1163,47.2297,29240.0
2018-08-23 14:30:00,49.97,50.07,49.93,50.02,20428.0,47.2108,47.3053,47.173,47.258,20428.0
2018-08-23 15:00:00,50.02,50.12,50.0,50.06,24856.0,47.258,47.3525,47.2391,47.2958,24856.0
2018-08-23 15:30:00,50.04,50.06,49.79,49.91,187254.0,47.2769,47.2958,47.0407,47.1541,187254.0
2018-08-24 09:30:00,50.33,50.41,50.24,50.3,123312.0,47.5509,47.6265,47.4659,47.5226,123312.0
2018-08-24 10:00:00,50.29,50.52,50.24,50.42,101180.0,47.5131,47.7304,47.4659,47.636,101180.0
2018-08-24 10:30:00,50.44,50.8,50.41,50.69,245168.0,47.6548,47.995,47.6265,47.891,245168.0
2018-08-24 11:00:00,50.7,50.71,50.55,50.65,54838.0,47.9005,47.9099,47.7588,47.8533,54838.0
2018-08-24 11:30:00,50.66,50.87,50.66,50.87,60090.0,47.8627,48.0611,47.8627,48.0611,60090.0
2018-08-24 12:00:00,50.87,50.9,50.79,50.87,50266.0,48.0611,48.0894,47.9855,48.0611,50266.0
2018-08-24 12:30:00,50.86,50.86,50.77,50.81,44306.0,48.0517,48.0517,47.9666,48.0044,44306.0
2018-08-24 13:00:00,50.83,50.88,50.68,50.72,54908.0,48.0233,48.0706,47.8816,47.9194,54908.0
2018-08-24 13:30:00,50.68,50.72,50.56,50.7,89044.0,47.8816,47.9194,47.7682,47.9005,89044.0
2018-08-24 14:00:00,50.69,50.78,50.67,50.76,25618.0,47.891,47.9761,47.8721,47.9572,25618.0
2018-08-24 14:30:00,50.74,50.77,50.7,50.7,130768.0,47.9383,47.9666,47.9005,47.9005,130768.0
2018-08-24 15:00:00,50.71,50.74,50.6,50.67,71628.0,47.9099,47.9383,47.806,47.8721,71628.0
2018-08-24 15:30:00,50.63,50.76,50.63,50.67,77162.0,47.8344,47.9572,47.8344,47.8721,77162.0
2018-08-27 09:30:00,51.61,51.98,51.54,51.96,565084.0,48.7602,49.1098,48.6941,49.0909,565084.0
2018-08-27 10:00:00,51.96,52.05,51.92,52.02,152516.0,49.0909,49.1759,49.0531,49.1476,152516.0
2018-08-27 10:30:00,52.02,52.02,51.81,52.01,103390.0,49.1476,49.1476,48.9492,49.1382,103390.0
2018-08-27 11:00:00,52.02,52.08,51.9,52.06,49086.0,49.1476,49.2043,49.0342,49.1854,49086.0
2018-08-27 11:30:00,52.03,52.32,51.93,52.3,95548.0,49.1571,49.431,49.0626,49.4121,95548.0
2018-08-27 12:00:00,52.29,52.34,52.22,52.32,86416.0,49.4027,49.4499,49.3366,49.431,86416.0
2018-08-27 12:30:00,52.31,52.35,52.21,52.29,36848.0,49.4216,49.4594,49.3271,49.4027,36848.0
2018-08-27 13:00:00,52.27,52.32,52.2,52.22,25062.0,49.3838,49.431,49.3177,49.3366,25062.0
2018-08-27 13:30:00,52.23,52.28,52.2,52.24,52794.0,49.346,49.3932,49.3177,49.3555,52794.0
2018-08-27 14:00:00,52.3,52.31,52.19,52.25,27436.0,49.4121,49.4216,49.3082,49.3649,27436.0
2018-08-27 14:30:00,52.28,52.35,52.24,52.28,68370.0,49.3932,49.4594,49.3555,49.3932,68370.0
2018-08-27 15:00:00,52.27,52.29,52.09,52.2,52080.0,49.3838,49.4027,49.2137,49.3177,52080.0
2018-08-27 15:30:00,52.21,52.29,52.13,52.27,133708.0,49.3271,49.4027,49.2515,49.3838,133708.0
2018-08-28 09:30:00,52.77,52.78,52.5,52.55,184056.0,49.8562,49.8656,49.6011,49.6483,184056.0
2018-08-28 10:00:00,52.57,52.62,52.4,52.47,123082.0,49.6672,49.7145,49.5066,49.5728,123082.0
2018-08-28 10:30:00,52.47,52.61,52.39,52.61,112440.0,49.5728,49.705,49.4972,49.705,112440.0
2018-08-28 11:00:00,52.58,52.65,52.49,52.55,52952.0,49.6767,49.7428,49.5917,49.6483,52952.0
2018-08-28 11:30:00,52.49,52.49,52.24,52.24,61614.0,49.5917,49.5917,49.3555,49.3555,61614.0
2018-08-28 12:00:00,52.24,52.42,52.22,52.35,50142.0,49.3555,49.5255,49.3366,49.4594,50142.0
2018-08-28 12:30:00,52.35,52.42,52.33,52.37,17638.0,49.4594,49.5255,49.4405,49.4783,17638.0
2018-08-28 13:00:00,52.38,52.48,52.32,52.33,38366.0,49.4877,49.5822,49.431,49.4405,38366.0
2018-08-28 13:30:00,52.33,52.52,52.3,52.49,36338.0,49.4405,49.62,49.4121,49.5917,36338.0
2018-08-28 14:00:00,52.48,52.52,52.46,52.5,82194.0,49.5822,49.62,49.5633,49.6011,82194.0
2018-08-28 14:30:00,52.48,52.5,52.42,52.47,34708.0,49.5822,49.6011,49.5255,49.5728,34708.0
2018-08-28 15:00:00,52.48,52.52,52.35,52.38,91116.0,49.5822,49.62,49.4594,49.4877,91116.0
2018-08-28 15:30:00,52.38,52.41,52.2,52.31,146808.0,49.4877,49.5161,49.3177,49.4216,146808.0
2018-08-29 09:30:00,52.47,52.48,52.22,52.29,168680.0,49.5728,49.5822,49.3366,49.4027,168680.0
2018-08-29 10:00:00,52.33,52.42,52.24,52.42,65128.0,49.4405,49.5255,49.3555,49.5255,65128.0
2018-08-29 10:30:00,52.46,52.56,52.4,52.56,130382.0,49.5633,49.6578,49.5066,49.6578,130382.0
2018-08-29 11:00:00,52.53,52.92,52.52,52.9,173622.0,49.6294,49.9979,49.62,49.979,173622.0
2018-08-29 11:30:00,52.94,53.01,52.85,52.92,77040.0,50.0168,50.0829,49.9318,49.9979,77040.0
2018-08-29 12:00:00,52.94,52.97,52.85,52.91,64546.0,50.0168,50.0451,49.9318,49.9885,64546.0
2018-08-29 12:30:00,52.88,52.95,52.85,52.85,22322.0,49.9601,50.0263,49.9318,49.9318,22322.0
2018-08-29 13:00:00,52.92,52.93,52.79,52.81,62778.0,49.9979,50.0074,49.8751,49.894,62778.0
2018-08-29 13:30:00,52.79,52.81,52.7,52.73,96654.0,49.8751,49.894,49.7901,49.8184,96654.0
2018-08-29 14:00:00,52.7,52.77,52.67,52.7,28052.0,49.7901,49.8562,49.7617,49.7901,28052.0
2018-08-29 14:30:00,52.74,52.79,52.7,52.7,31800.0,49.8278,49.8751,49.7901,49.7901,31800.0
2018-08-29 15:00:00,52.72,52.82,52.7,52.81,78818.0,49.809,49.9034,49.7901,49.894,78818.0
2018-08-29 15:30:00,52.82,52.87,52.69,52.76,88000.0,49.9034,49.9507,49.7806,49.8467,88000.0
2018-08-30 09:30:00,52.35,52.6,52.3,52.37,195146.0,49.4594,49.6956,49.4121,49.4783,195146.0
2018-08-30 10:00:00,52.35,52.41,52.25,52.31,126736.0,49.4594,49.5161,49.3649,49.4216,126736.0
2018-08-30 10:30:00,52.31,52.42,52.24,52.29,102476.0,49.4216,49.5255,49.3555,49.4027,102476.0
2018-08-30 11:00:00,52.29,52.38,52.01,52.08,131978.0,49.4027,49.4877,49.1382,49.2043,131978.0
2018-08-30 11:30:00,52.08,52.14,51.99,52.04,82664.0,49.2043,49.261,49.1193,49.1665,82664.0
2018-08-30 12:00:00,52.07,52.19,52.04,52.17,82464.0,49.1948,49.3082,49.1665,49.2893,82464.0
2018-08-30 12:30:00,52.19,52.34,52.17,52.31,83828.0,49.3082,49.4499,49.2893,49.4216,83828.0
2018-08-30 13:00:00,52.33,52.45,52.32,52.4,74004.0,49.4405,49.5539,49.431,49.5066,74004.0
2018-08-30 13:30:00,52.39,52.49,52.38,52.43,104428.0,49.4972,49.5917,49.4877,49.535,104428.0
2018-08-30 14:00:00,52.45,52.47,51.7,51.81,303716.0,49.5539,49.5728,48.8453,48.9492,303716.0
2018-08-30 14:30:00,51.8,52.08,51.8,51.82,106028.0,48.9398,49.2043,48.9398,48.9586,106028.0
2018-08-30 15:00:00,51.8,51.87,51.58,51.83,249082.0,48.9398,49.0059,48.7319,48.9681,249082.0
2018-08-30 15:30:00,51.85,51.99,51.76,51.93,198516.0,48.987,49.1193,48.902,49.0626,198516.0
2018-08-31 09:30:00,51.72,51.88,51.63,51.85,150816.0,48.8642,49.0153,48.7791,48.987,150816.0
2018-08-31 10:00:00,51.85,52.21,51.85,51.99,180806.0,48.987,49.3271,48.987,49.1193,180806.0
2018-08-31 10:30:00,51.99,52.05,51.94,51.97,28076.0,49.1193,49.1759,49.072,49.1004,28076.0
2018-08-31 11:00:00,51.99,52.09,51.68,51.69,76860.0,49.1193,49.2137,48.8264,48.8358,76860.0
2018-08-31 11:30:00,51.7,51.77,51.49,51.49,112862.0,48.8453,48.9114,48.6469,48.6469,112862.0
2018-08-31 12:00:00,51.49,51.54,51.35,51.48,117592.0,48.6469,48.6941,48.5146,48.6374,117592.0
2018-08-31 12:30:00,51.48,51.52,51.28,51.5,89380.0,48.6374,48.6752,48.4485,48.6563,89380.0
2018-08-31 13:00:00,51.51,51.6,51.45,51.55,51940.0,48.6658,48.7508,48.6091,48.7036,51940.0
2018-08-31 13:30:00,51.49,51.6,51.44,51.52,26678.0,48.6469,48.7508,48.5996,48.6752,26678.0
2018-08-31 14:00:00,51.48,51.48,51.35,51.39,40710.0,48.6374,48.6374,48.5146,48.5524,40710.0
2018-08-31 14:30:00,51.4,51.57,51.4,51.47,44500.0,48.5618,48.7225,48.5618,48.628,44500.0
2018-08-31 15:00:00,51.46,51.63,51.43,51.44,85268.0,48.6185,48.7791,48.5902,48.5996,85268.0
2018-08-31 15:30:00,51.47,51.9,51.47,51.75,228476.0,48.628,49.0342,48.628,48.8925,228476.0
2018-09-04 09:30:00,51.35,51.42,50.85,50.99,228516.0,48.5146,48.5807,48.0422,48.1745,228516.0
2018-09-04 10:00:00,50.99,51.55,50.99,51.38,177660.0,48.1745,48.7036,48.1745,48.5429,177660.0
2018-09-04 10:30:00,51.37,51.62,51.3,51.56,53492.0,48.5335,48.7697,48.4674,48.713,53492.0
2018-09-04 11:00:00,51.52,51.59,51.37,51.4,21192.0,48.6752,48.7413,48.5335,48.5618,21192.0
2018-09-04 11:30:00,51.38,51.52,51.21,51.23,22978.0,48.5429,48.6752,48.3823,48.4012,22978.0
2018-09-04 12:00:00,51.25,51.25,50.96,51.12,73304.0,48.4201,48.4201,48.1461,48.2973,73304.0
2018-09-04 12:30:00,51.12,51.3,51.07,51.26,39616.0,48.2973,48.4674,48.2501,48.4296,39616.0
2018-09-04 13:00:00,51.29,51.43,51.29,51.35,55272.0,48.4579,48.5902,48.4579,48.5146,55272.0
2018-09-04 13:30:00,51.45,51.63,51.38,51.6,33094.0,48.6091,48.7791,48.5429,48.7508,33094.0
2018-09-04 14:00:00,51.6,51.76,51.6,51.76,16840.0,48.7508,48.902,48.7508,48.902,16840.0
2018-09-04 14:30:00,51.69,51.84,51.68,51.79,26548.0,48.8358,48.9775,48.8264,48.9303,26548.0
2018-09-04 15:00:00,51.8,51.8,51.61,51.66,23514.0,48.9398,48.9398,48.7602,48.8075,23514.0
2018-09-04 15:30:00,51.62,51.74,51.52,51.73,62528.0,48.7697,48.8831,48.6752,48.8736,62528.0
2018-09-05 09:30:00,51.35,51.83,51.32,51.66,165582.0,48.5146,48.9681,48.4863,48.8075,165582.0
2018-09-05 10:00:00,51.67,51.72,51.24,51.52,129588.0,48.8169,48.8642,48.4107,48.6752,129588.0
2018-09-05 10:30:00,51.5,51.75,51.32,51.68,82894.0,48.6563,48.8925,48.4863,48.8264,82894.0
2018-09-05 11:00:00,51.69,51.81,51.44,51.44,47358.0,48.8358,48.9492,48.5996,48.5996,47358.0
2018-09-05 11:30:00,51.47,51.76,51.38,51.71,70186.0,48.628,48.902,48.5429,48.8547,70186.0
2018-09-05 12:00:00,51.77,51.86,51.74,51.79,60854.0,48.9114,48.9964,48.8831,48.9303,60854.0
2018-09-05 12:30:00,51.8,51.99,51.69,51.7,79608.0,48.9398,49.1193,48.8358,48.8453,79608.0
2018-09-05 13:00:00,51.71,51.99,51.7,51.96,62660.0,48.8547,49.1193,48.8453,49.0909,62660.0
2018-09-05 13:30:00,51.96,52.06,51.8,51.83,38784.0,49.0909,49.1854,48.9398,48.9681,38784.0
2018-09-05 14:00:00,51.87,51.88,51.72,51.81,21652.0,49.0059,49.0153,48.8642,48.9492,21652.0
2018-09-05 14:30:00,51.81,51.87,51.65,51.7,17800.0,48.9492,49.0059,48.798,48.8453,17800.0
2018-09-05 15:00:00,51.71,51.85,51.63,51.7,24200.0,48.8547,48.987,48.7791,48.8453,24200.0
2018-09-05 15:30:00,51.74,51.9,51.58,51.85,79126.0,48.8831,49.0342,48.7319,48.987,79126.0
2018-09-06 09:30:00,51.98,52.48,51.88,52.45,173772.0,49.1098,49.5822,49.0153,49.5539,173772.0
2018-09-06 10:00:00,52.43,52.43,51.88,52.13,127244.0,49.535,49.535,49.0153,49.2515,127244.0
2018-09-06 10:30:00,52.13,52.13,51.55,51.68,186168.0,49.2515,49.2515,48.7036,48.8264,186168.0
2018-09-06 11:00:00,51.73,51.73,51.29,51.52,98100.0,48.8736,48.8736,48.4579,48.6752,98100.0
2018-09-06 11:30:00,51.52,51.88,51.5,51.83,85296.0,48.6752,49.0153,48.6563,48.9681,85296.0
2018-09-06 12:00:00,51.77,51.83,51.71,51.77,55204.0,48.9114,48.9681,48.8547,48.9114,55204.0
2018-09-06 12:30:00,51.8,51.84,51.62,51.63,33890.0,48.9398,48.9775,48.7697,48.7791,33890.0
2018-09-06 13:00:00,51.6,51.81,51.49,51.76,38918.0,48.7508,48.9492,48.6469,48.902,38918.0
2018-09-06 13:30:00,51.74,51.96,51.74,51.85,19182.0,48.8831,49.0909,48.8831,48.987,19182.0
2018-09-06 14:00:00,51.87,52.04,51.86,51.9,46614.0,49.0059,49.1665,48.9964,49.0342,46614.0
2018-09-06 14:30:00,51.93,52.2,51.93,52.06,25374.0,49.0626,49.3177,49.0626,49.1854,25374.0
2018-09-06 15:00:00,52.04,52.31,52.04,52.28,35514.0,49.1665,49.4216,49.1665,49.3932,35514.0
2018-09-06 15:30:00,52.27,52.3,51.97,52.0,105260.0,49.3838,49.4121,49.1004,49.1287,105260.0
2018-09-07 09:30:00,51.46,51.7,51.35,51.58,178162.0,48.6185,48.8453,48.5146,48.7319,178162.0
2018-09-07 10:00:00,51.59,51.91,51.58,51.74,86606.0,48.7413,49.0437,48.7319,48.8831,86606.0
2018-09-07 10:30:00,51.74,51.94,51.65,51.91,43460.0,48.8831,49.072,48.798,49.0437,43460.0
2018-09-07 11:00:00,51.9,51.9,51.77,51.83,33578.0,49.0342,49.0342,48.9114,48.9681,33578.0
2018-09-07 11:30:00,51.84,52.06,51.82,51.82,60534.0,48.9775,49.1854,48.9586,48.9586,60534.0
2018-09-07 12:00:00,51.84,51.84,51.05,51.08,225796.0,48.9775,48.9775,48.2312,48.2595,225796.0
2018-09-07 12:30:00,51.1,51.3,50.93,51.27,142788.0,48.2784,48.4674,48.1178,48.439,142788.0
2018-09-07 13:00:00,51.27,51.27,51.08,51.22,25606.0,48.439,48.439,48.2595,48.3918,25606.0
2018-09-07 13:30:00,51.23,51.29,51.13,51.19,28234.0,48.4012,48.4579,48.3067,48.3634,28234.0
2018-09-07 14:00:00,51.17,51.71,51.17,51.71,55910.0,48.3445,48.8547,48.3445,48.8547,55910.0
2018-09-07 14:30:00,51.7,51.79,51.63,51.78,50284.0,48.8453,48.9303,48.7791,48.9209,50284.0
2018-09-07 15:00:00,51.72,51.75,51.58,51.67,18234.0,48.8642,48.8925,48.7319,48.8169,18234.0
2018-09-07 15:30:00,51.71,51.77,51.42,51.58,92970.0,48.8547,48.9114,48.5807,48.7319,92970.0
2018-09-10 09:30:00,52.13,52.24,51.92,51.99,138470.0,49.2515,49.3555,49.0531,49.1193,138470.0
2018-09-10 10:00:00,51.99,51.99,51.7,51.76,82424.0,49.1193,49.1193,48.8453,48.902,82424.0
2018-09-10 10:30:00,51.77,51.82,51.63,51.64,63766.0,48.9114,48.9586,48.7791,48.7886,63766.0
2018-09-10 11:00:00,51.63,51.77,51.42,51.77,70200.0,48.7791,48.9114,48.5807,48.9114,70200.0
2018-09-10 11:30:00,51.78,51.78,51.43,51.56,59522.0,48.9209,48.9209,48.5902,48.713,59522.0
2018-09-10 12:00:00,51.58,51.58,51.33,51.35,34930.0,48.7319,48.7319,48.4957,48.5146,34930.0
2018-09-10 12:30:00,51.35,51.42,51.24,51.28,50950.0,48.5146,48.5807,48.4107,48.4485,50950.0
2018-09-10 13:00:00,51.25,51.41,51.25,51.41,28022.0,48.4201,48.5713,48.4201,48.5713,28022.0
2018-09-10 13:30:00,51.4,51.42,51.29,51.41,22388.0,48.5618,48.5807,48.4579,48.5713,22388.0
2018-09-10 14:00:00,51.42,51.43,51.35,51.41,20516.0,48.5807,48.5902,48.5146,48.5713,20516.0
2018-09-10 14:30:00,51.45,51.51,51.41,51.43,23594.0,48.6091,48.6658,48.5713,48.5902,23594.0
2018-09-10 15:00:00,51.46,51.54,51.38,51.41,20704.0,48.6185,48.6941,48.5429,48.5713,20704.0
2018-09-10 15:30:00,51.38,51.41,51.17,51.19,65990.0,48.5429,48.5713,48.3445,48.3634,65990.0
2018-09-11 09:30:00,50.75,51.02,50.57,51.02,105072.0,47.9477,48.2028,47.7777,48.2028,105072.0
2018-09-11 10:00:00,51.04,51.35,51.04,51.35,56448.0,48.2217,48.5146,48.2217,48.5146,56448.0
2018-09-11 10:30:00,51.35,51.35,51.15,51.26,50298.0,48.5146,48.5146,48.3256,48.4296,50298.0
2018-09-11 11:00:00,51.3,51.6,51.29,51.56,51256.0,48.4674,48.7508,48.4579,48.713,51256.0
2018-09-11 11:30:00,51.55,52.01,51.54,52.01,39188.0,48.7036,49.1382,48.6941,49.1382,39188.0
2018-09-11 12:00:00,52.02,52.04,51.91,51.94,27724.0,49.1476,49.1665,49.0437,49.072,27724.0
2018-09-11 12:30:00,51.97,52.1,51.96,52.08,32620.0,49.1004,49.2232,49.0909,49.2043,32620.0
2018-09-11 13:00:00,52.12,52.13,51.97,52.06,31930.0,49.2421,49.2515,49.1004,49.1854,31930.0
2018-09-11 13:30:00,52.03,52.08,51.95,51.97,33800.0,49.1571,49.2043,49.0815,49.1004,33800.0
2018-09-11 14:00:00,51.95,51.98,51.88,51.97,23242.0,49.0815,49.1098,49.0153,49.1004,23242.0
2018-09-11 14:30:00,51.97,52.02,51.96,51.97,13922.0,49.1004,49.1476,49.0909,49.1004,13922.0
2018-09-11 15:00:00,51.96,52.0,51.84,51.9,38542.0,49.0909,49.1287,48.9775,49.0342,38542.0
2018-09-11 15:30:00,51.88,51.94,51.77,51.82,69488.0,49.0153,49.072,48.9114,48.9586,69488.0
2018-09-12 09:30:00,51.92,52.09,51.9,52.01,105640.0,49.0531,49.2137,49.0342,49.1382,105640.0
2018-09-12 10:00:00,52.04,52.18,51.77,51.85,173300.0,49.1665,49.2988,48.9114,48.987,173300.0
2018-09-12 10:30:00,51.84,51.96,51.67,51.88,141382.0,48.9775,49.0909,48.8169,49.0153,141382.0
2018-09-12 11:00:00,51.91,52.7,51.78,52.7,260158.0,49.0437,49.7901,48.9209,49.7901,260158.0
2018-09-12 11:30:00,52.72,52.86,52.1,52.1,176468.0,49.809,49.9412,49.2232,49.2232,176468.0
2018-09-12 12:00:00,52.1,52.38,52.07,52.3,96110.0,49.2232,49.4877,49.1948,49.4121,96110.0
2018-09-12 12:30:00,52.3,52.46,52.26,52.35,55392.0,49.4121,49.5633,49.3744,49.4594,55392.0
2018-09-12 13:00:00,52.39,52.42,52.16,52.16,54312.0,49.4972,49.5255,49.2799,49.2799,54312.0
2018-09-12 13:30:00,52.15,52.22,51.79,51.79,69732.0,49.2704,49.3366,48.9303,48.9303,69732.0
2018-09-12 14:00:00,51.8,51.82,51.65,51.7,64402.0,48.9398,48.9586,48.798,48.8453,64402.0
2018-09-12 14:30:00,51.7,51.83,51.57,51.81,38220.0,48.8453,48.9681,48.7225,48.9492,38220.0
2018-09-12 15:00:00,51.81,52.09,51.81,52.09,61698.0,48.9492,49.2137,48.9492,49.2137,61698.0
2018-09-12 15:30:00,52.08,52.18,51.95,51.99,85606.0,49.2043,49.2988,49.0815,49.1193,85606.0
2018-09-13 09:30:00,52.63,53.08,52.63,52.94,248034.0,49.7239,50.1491,49.7239,50.0168,248034.0
2018-09-13 10:00:00,52.98,53.13,52.68,52.74,91466.0,50.0546,50.1963,49.7712,49.8278,91466.0
2018-09-13 10:30:00,52.75,52.8,52.42,52.47,82796.0,49.8373,49.8845,49.5255,49.5728,82796.0
2018-09-13 11:00:00,52.47,52.69,52.4,52.45,48006.0,49.5728,49.7806,49.5066,49.5539,48006.0
2018-09-13 11:30:00,52.48,52.81,52.39,52.81,41388.0,49.5822,49.894,49.4972,49.894,41388.0
2018-09-13 12:00:00,52.86,53.0,52.81,52.82,92716.0,49.9412,50.0735,49.894,49.9034,92716.0
2018-09-13 12:30:00,52.8,52.85,52.7,52.73,80274.0,49.8845,49.9318,49.7901,49.8184,80274.0
2018-09-13 13:00:00,52.74,52.77,52.65,52.73,18160.0,49.8278,49.8562,49.7428,49.8184,18160.0
2018-09-13 13:30:00,52.74,52.8,52.7,52.7,11300.0,49.8278,49.8845,49.7901,49.7901,11300.0
2018-09-13 14:00:00,52.74,52.77,52.6,52.72,19224.0,49.8278,49.8562,49.6956,49.809,19224.0
2018-09-13 14:30:00,52.73,52.82,52.72,52.77,8542.0,49.8184,49.9034,49.809,49.8562,8542.0
2018-09-13 15:00:00,52.77,52.79,52.7,52.71,19792.0,49.8562,49.8751,49.7901,49.7995,19792.0
2018-09-13 15:30:00,52.7,52.87,52.59,52.87,101130.0,49.7901,49.9507,49.6861,49.9507,101130.0
2018-09-14 09:30:00,53.12,53.2,52.98,53.02,99822.0,50.1869,50.2624,50.0546,50.0924,99822.0
2018-09-14 10:00:00,53.04,53.04,52.85,52.91,61896.0,50.1113,50.1113,49.9318,49.9885,61896.0
2018-09-14 10:30:00,52.96,53.09,52.95,53.05,97764.0,50.0357,50.1585,50.0263,50.1207,97764.0
2018-09-14 11:00:00,53.02,53.2,53.02,53.19,47024.0,50.0924,50.2624,50.0924,50.253,47024.0
2018-09-14 11:30:00,53.19,53.27,53.15,53.18,42714.0,50.253,50.3286,50.2152,50.2436,42714.0
2018-09-14 12:00:00,53.15,53.17,52.49,52.62,271652.0,50.2152,50.2341,49.5917,49.7145,271652.0
2018-09-14 12:30:00,52.59,52.67,52.56,52.59,37064.0,49.6861,49.7617,49.6578,49.6861,37064.0
2018-09-14 13:00:00,52.57,52.65,52.4,52.63,61286.0,49.6672,49.7428,49.5066,49.7239,61286.0
2018-09-14 13:30:00,52.63,52.69,52.58,52.67,29790.0,49.7239,49.7806,49.6767,49.7617,29790.0
2018-09-14 14:00:00,52.73,52.77,52.65,52.73,22968.0,49.8184,49.8562,49.7428,49.8184,22968.0
2018-09-14 14:30:00,52.72,52.77,52.69,52.73,20510.0,49.809,49.8562,49.7806,49.8184,20510.0
2018-09-14 15:00:00,52.72,52.87,52.72,52.82,59708.0,49.809,49.9507,49.809,49.9034,59708.0
2018-09-14 15:30:00,52.84,52.99,52.84,52.9,72548.0,49.9223,50.064,49.9223,49.979,72548.0
2018-09-17 09:30:00,52.72,52.86,52.65,52.72,55502.0,49.809,49.9412,49.7428,49.809,55502.0
2018-09-17 10:00:00,52.74,53.03,52.73,52.96,78752.0,49.8278,50.1018,49.8184,50.0357,78752.0
2018-09-17 10:30:00,52.95,53.09,52.73,52.74,79590.0,50.0263,50.1585,49.8184,49.8278,79590.0
2018-09-17 11:00:00,52.72,52.92,52.71,52.85,38262.0,49.809,49.9979,49.7995,49.9318,38262.0
2018-09-17 11:30:00,52.81,52.83,52.78,52.78,5940.0,49.894,49.9129,49.8656,49.8656,5940.0
2018-09-17 12:00:00,52.77,52.91,52.75,52.86,17216.0,49.8562,49.9885,49.8373,49.9412,17216.0
2018-09-17 12:30:00,52.85,52.87,52.68,52.81,13554.0,49.9318,49.9507,49.7712,49.894,13554.0
2018-09-17 13:00:00,52.77,52.77,52.58,52.6,24852.0,49.8562,49.8562,49.6767,49.6956,24852.0
2018-09-17 13:30:00,52.58,52.69,52.45,52.67,53572.0,49.6767,49.7806,49.5539,49.7617,53572.0
2018-09-17 14:00:00,52.63,52.72,52.63,52.7,13584.0,49.7239,49.809,49.7239,49.7901,13584.0
2018-09-17 14:30:00,52.72,52.74,52.43,52.49,30548.0,49.809,49.8278,49.535,49.5917,30548.0
2018-09-17 15:00:00,52.52,52.55,52.27,52.37,64008.0,49.62,49.6483,49.3838,49.4783,64008.0
2018-09-17 15:30:00,52.33,52.4,52.17,52.33,108610.0,49.4405,49.5066,49.2893,49.4405,108610.0
2018-09-18 09:30:00,52.59,52.96,52.49,52.75,108388.0,49.6861,50.0357,49.5917,49.8373,108388.0
2018-09-18 10:00:00,52.7,52.91,52.47,52.87,74846.0,49.7901,49.9885,49.5728,49.9507,74846.0
2018-09-18 10:30:00,52.88,52.9,52.76,52.89,29734.0,49.9601,49.979,49.8467,49.9696,29734.0
2018-09-18 11:00:00,52.96,53.1,52.83,53.09,31462.0,50.0357,50.168,49.9129,50.1585,31462.0
2018-09-18 11:30:00,53.13,53.2,53.11,53.17,12284.0,50.1963,50.2624,50.1774,50.2341,12284.0
2018-09-18 12:00:00,53.23,53.4,53.22,53.27,78094.0,50.2908,50.4514,50.2813,50.3286,78094.0
2018-09-18 12:30:00,53.3,53.41,53.26,53.27,48884.0,50.3569,50.4609,50.3191,50.3286,48884.0
2018-09-18 13:00:00,53.28,53.41,53.28,53.34,33482.0,50.338,50.4609,50.338,50.3947,33482.0
2018-09-18 13:30:00,53.32,53.53,53.3,53.5,40392.0,50.3758,50.5742,50.3569,50.5459,40392.0
2018-09-18 14:00:00,53.48,53.77,53.48,53.73,88432.0,50.527,50.801,50.527,50.7632,88432.0
2018-09-18 14:30:00,53.74,53.87,53.69,53.69,64510.0,50.7726,50.8955,50.7254,50.7254,64510.0
2018-09-18 15:00:00,53.69,53.76,53.62,53.69,61982.0,50.7254,50.7915,50.6593,50.7254,61982.0
2018-09-18 15:30:00,53.67,53.68,53.46,53.49,143604.0,50.7065,50.7159,50.5081,50.5364,143604.0
2018-09-19 09:30:00,53.56,54.27,53.56,54.24,164740.0,50.6026,51.2734,50.6026,51.245,164740.0
2018-09-19 10:00:00,54.23,54.49,54.2,54.32,94194.0,51.2356,51.4812,51.2072,51.3206,94194.0
2018-09-19 10:30:00,54.34,54.6,54.33,54.47,112210.0,51.3395,51.5851,51.3301,51.4623,112210.0
2018-09-19 11:00:00,54.47,54.77,54.46,54.6,59768.0,51.4623,51.7458,51.4529,51.5851,59768.0
2018-09-19 11:30:00,54.6,54.69,54.57,54.63,44684.0,51.5851,51.6702,51.5568,51.6135,44684.0
2018-09-19 12:00:00,54.64,54.69,54.6,54.67,24348.0,51.6229,51.6702,51.5851,51.6513,24348.0
2018-09-19 12:30:00,54.65,54.72,54.56,54.71,28756.0,51.6324,51.6985,51.5474,51.6891,28756.0
2018-09-19 13:00:00,54.73,54.75,54.58,54.6,21314.0,51.708,51.7269,51.5662,51.5851,21314.0
2018-09-19 13:30:00,54.6,54.69,54.58,54.66,26006.0,51.5851,51.6702,51.5662,51.6418,26006.0
2018-09-19 14:00:00,54.67,54.7,54.61,54.63,31028.0,51.6513,51.6796,51.5946,51.6135,31028.0
2018-09-19 14:30:00,54.62,54.62,54.46,54.47,25788.0,51.604,51.604,51.4529,51.4623,25788.0
2018-09-19 15:00:00,54.48,54.52,54.42,54.47,35314.0,51.4718,51.5096,51.4151,51.4623,35314.0
2018-09-19 15:30:00,54.46,54.54,54.43,54.43,30044.0,51.4529,51.5285,51.4245,51.4245,30044.0
2018-09-20 09:30:00,55.39,55.92,55.35,55.66,317024.0,52.3315,52.8323,52.2937,52.5866,317024.0
2018-09-20 10:00:00,55.66,55.75,55.47,55.47,69316.0,52.5866,52.6716,52.4071,52.4071,69316.0
2018-09-20 10:30:00,55.48,55.82,55.47,55.73,45678.0,52.4166,52.7378,52.4071,52.6527,45678.0
2018-09-20 11:00:00,55.8,55.87,55.75,55.87,103998.0,52.7189,52.785,52.6716,52.785,103998.0
2018-09-20 11:30:00,55.86,55.99,55.77,55.97,63464.0,52.7756,52.8984,52.6905,52.8795,63464.0
2018-09-20 12:00:00,55.96,56.0,55.87,55.91,46596.0,52.87,52.9078,52.785,52.8228,46596.0
2018-09-20 12:30:00,55.9,56.03,55.86,55.99,73512.0,52.8134,52.9362,52.7756,52.8984,73512.0
2018-09-20 13:00:00,56.0,56.06,55.85,55.85,36102.0,52.9078,52.9645,52.7661,52.7661,36102.0
2018-09-20 13:30:00,55.85,55.92,55.84,55.92,24624.0,52.7661,52.8323,52.7567,52.8323,24624.0
2018-09-20 14:00:00,55.91,55.96,55.87,55.95,28078.0,52.8228,52.87,52.785,52.8606,28078.0
2018-09-20 14:30:00,55.94,56.08,55.86,56.05,81372.0,52.8512,52.9834,52.7756,52.9551,81372.0
2018-09-20 15:00:00,56.06,56.18,56.02,56.1,73740.0,52.9645,53.0779,52.9267,53.0023,73740.0
2018-09-20 15:30:00,56.08,56.08,55.92,55.99,110564.0,52.9834,52.9834,52.8323,52.8984,110564.0
2018-09-21 09:30:00,56.71,56.74,56.28,56.29,263470.0,53.5786,53.607,53.1724,53.1818,263470.0
2018-09-21 10:00:00,56.27,56.31,56.13,56.19,92398.0,53.1629,53.2007,53.0307,53.0873,92398.0
2018-09-21 10:30:00,56.15,56.31,56.09,56.29,55514.0,53.0496,53.2007,52.9929,53.1818,55514.0
2018-09-21 11:00:00,56.3,56.43,56.19,56.38,50494.0,53.1913,53.3141,53.0873,53.2669,50494.0
2018-09-21 11:30:00,56.4,56.57,56.35,56.57,40570.0,53.2858,53.4464,53.2385,53.4464,40570.0
2018-09-21 12:00:00,56.59,56.65,56.45,56.47,93348.0,53.4653,53.5219,53.333,53.3519,93348.0
2018-09-21 12:30:00,56.49,56.49,56.35,56.43,38778.0,53.3708,53.3708,53.2385,53.3141,38778.0
2018-09-21 13:00:00,56.41,56.49,56.36,56.47,52558.0,53.2952,53.3708,53.248,53.3519,52558.0
2018-09-21 13:30:00,56.45,56.45,56.36,56.45,15346.0,53.333,53.333,53.248,53.333,15346.0
2018-09-21 14:00:00,56.46,56.46,56.27,56.42,33910.0,53.3424,53.3424,53.1629,53.3046,33910.0
2018-09-21 14:30:00,56.42,56.46,56.28,56.31,39098.0,53.3046,53.3424,53.1724,53.2007,39098.0
2018-09-21 15:00:00,56.31,56.47,56.31,56.37,54100.0,53.2007,53.3519,53.2007,53.2574,54100.0
2018-09-21 15:30:00,56.35,56.48,56.23,56.4,137082.0,53.2385,53.3613,53.1251,53.2858,137082.0
2018-09-24 09:30:00,56.24,56.24,55.83,55.86,198698.0,53.1346,53.1346,52.7472,52.7756,198698.0
2018-09-24 10:00:00,55.85,55.87,55.51,55.6,227640.0,52.7661,52.785,52.4449,52.5299,227640.0
2018-09-24 10:30:00,55.6,55.71,55.38,55.63,151876.0,52.5299,52.6339,52.3221,52.5583,151876.0
2018-09-24 11:00:00,55.64,55.64,55.45,55.5,67292.0,52.5677,52.5677,52.3882,52.4354,67292.0
2018-09-24 11:30:00,55.52,55.52,55.34,55.34,69312.0,52.4543,52.4543,52.2843,52.2843,69312.0
2018-09-24 12:00:00,55.35,55.38,55.25,55.31,83294.0,52.2937,52.3221,52.1993,52.2559,83294.0
2018-09-24 12:30:00,55.34,55.38,55.24,55.25,68882.0,52.2843,52.3221,52.1898,52.1993,68882.0
2018-09-24 13:00:00,55.27,55.4,55.23,55.3,49432.0,52.2181,52.341,52.1804,52.2465,49432.0
2018-09-24 13:30:00,55.32,55.45,55.31,55.38,68954.0,52.2654,52.3882,52.2559,52.3221,68954.0
2018-09-24 14:00:00,55.37,55.46,55.34,55.42,52016.0,52.3126,52.3977,52.2843,52.3599,52016.0
2018-09-24 14:30:00,55.39,55.49,55.36,55.4,45660.0,52.3315,52.426,52.3032,52.341,45660.0
2018-09-24 15:00:00,55.38,55.56,55.38,55.49,42494.0,52.3221,52.4921,52.3221,52.426,42494.0
2018-09-24 15:30:00,55.48,55.48,55.33,55.34,80828.0,52.4166,52.4166,52.2748,52.2843,80828.0
2018-09-25 09:30:00,55.7,55.76,55.54,55.55,116724.0,52.6244,52.6811,52.4732,52.4827,116724.0
2018-09-25 10:00:00,55.52,55.62,55.41,55.47,37196.0,52.4543,52.5488,52.3504,52.4071,37196.0
2018-09-25 10:30:00,55.49,55.51,55.24,55.24,61234.0,52.426,52.4449,52.1898,52.1898,61234.0
2018-09-25 11:00:00,55.21,55.49,55.03,55.48,117060.0,52.1615,52.426,51.9914,52.4166,117060.0
2018-09-25 11:30:00,55.55,55.56,55.45,55.45,42086.0,52.4827,52.4921,52.3882,52.3882,42086.0
2018-09-25 12:00:00,55.49,55.62,55.49,55.55,39380.0,52.426,52.5488,52.426,52.4827,39380.0
2018-09-25 12:30:00,55.53,55.54,55.36,55.4,35282.0,52.4638,52.4732,52.3032,52.341,35282.0
2018-09-25 13:00:00,55.38,55.38,55.25,55.25,34714.0,52.3221,52.3221,52.1993,52.1993,34714.0
2018-09-25 13:30:00,55.22,55.23,54.96,55.02,82034.0,52.1709,52.1804,51.9253,51.982,82034.0
2018-09-25 14:00:00,55.02,55.1,54.97,55.08,43562.0,51.982,52.0575,51.9347,52.0386,43562.0
2018-09-25 14:30:00,55.05,55.05,54.86,54.94,65380.0,52.0103,52.0103,51.8308,51.9064,65380.0
2018-09-25 15:00:00,54.95,55.01,54.9,54.99,100172.0,51.9158,51.9725,51.8686,51.9536,100172.0
2018-09-25 15:30:00,54.99,55.02,54.77,54.88,144458.0,51.9536,51.982,51.7458,51.8497,144458.0
2018-09-26 09:30:00,54.96,55.19,54.87,55.1,104000.0,51.9582,52.1756,51.8731,52.0906,104000.0
2018-09-26 10:00:00,55.15,55.15,54.87,55.08,65876.0,52.1378,52.1378,51.8731,52.0716,65876.0
2018-09-26 10:30:00,55.08,55.21,54.99,55.2,30698.0,52.0716,52.1945,51.9866,52.1851,30698.0
2018-09-26 11:00:00,55.19,55.2,55.12,55.2,21670.0,52.1756,52.1851,52.1095,52.1851,21670.0
2018-09-26 11:30:00,55.23,55.23,55.07,55.13,11454.0,52.2135,52.2135,52.0622,52.1189,11454.0
2018-09-26 12:00:00,55.13,55.2,55.09,55.2,17956.0,52.1189,52.1851,52.0811,52.1851,17956.0
2018-09-26 12:30:00,55.2,55.32,55.2,55.32,14878.0,52.1851,52.2985,52.1851,52.2985,14878.0
2018-09-26 13:00:00,55.33,55.34,55.22,55.22,13570.0,52.308,52.3174,52.204,52.204,13570.0
2018-09-26 13:30:00,55.21,55.23,55.1,55.13,18096.0,52.1945,52.2135,52.0906,52.1189,18096.0
2018-09-26 14:00:00,55.15,55.52,55.11,55.32,129908.0,52.1378,52.4876,52.1,52.2985,129908.0
2018-09-26 14:30:00,55.35,55.38,54.99,55.01,41698.0,52.3269,52.3553,51.9866,52.0055,41698.0
2018-09-26 15:00:00,54.99,55.14,54.86,55.05,89684.0,51.9866,52.1284,51.8637,52.0433,89684.0
2018-09-26 15:30:00,55.04,55.04,53.97,54.19,217856.0,52.0338,52.0338,51.0223,51.2303,217856.0
2018-09-27 09:30:00,54.56,54.58,54.11,54.34,180950.0,51.58,51.599,51.1546,51.3721,180950.0
2018-09-27 10:00:00,54.37,54.68,54.37,54.68,74508.0,51.4004,51.6935,51.4004,51.6935,74508.0
2018-09-27 10:30:00,54.72,54.91,54.67,54.74,69510.0,51.7313,51.9109,51.684,51.7502,69510.0
2018-09-27 11:00:00,54.81,54.93,54.73,54.87,41272.0,51.8164,51.9298,51.7408,51.8731,41272.0
2018-09-27 11:30:00,54.86,55.06,54.76,55.05,100220.0,51.8637,52.0527,51.7691,52.0433,100220.0
2018-09-27 12:00:00,55.08,55.18,55.05,55.15,50138.0,52.0716,52.1662,52.0433,52.1378,50138.0
2018-09-27 12:30:00,55.15,55.2,55.08,55.12,55110.0,52.1378,52.1851,52.0716,52.1095,55110.0
2018-09-27 13:00:00,55.06,55.08,54.88,54.94,83114.0,52.0527,52.0716,51.8826,51.9393,83114.0
2018-09-27 13:30:00,54.95,54.99,54.88,54.92,33932.0,51.9487,51.9866,51.8826,51.9204,33932.0
2018-09-27 14:00:00,54.9,54.91,54.73,54.87,38832.0,51.9015,51.9109,51.7408,51.8731,38832.0
2018-09-27 14:30:00,54.85,54.86,54.61,54.63,52190.0,51.8542,51.8637,51.6273,51.6462,52190.0
2018-09-27 15:00:00,54.65,54.71,54.47,54.53,67284.0,51.6651,51.7219,51.495,51.5517,67284.0
2018-09-27 15:30:00,54.51,54.63,54.37,54.48,101252.0,51.5328,51.6462,51.4004,51.5044,101252.0
2018-09-28 09:30:00,54.09,54.42,54.03,54.42,101340.0,51.1357,51.4477,51.079,51.4477,101340.0
2018-09-28 10:00:00,54.43,54.56,54.26,54.55,98106.0,51.4571,51.58,51.2964,51.5706,98106.0
2018-09-28 10:30:00,54.52,54.76,54.48,54.7,89388.0,51.5422,51.7691,51.5044,51.7124,89388.0
2018-09-28 11:00:00,54.69,54.85,54.68,54.77,56762.0,51.7029,51.8542,51.6935,51.7786,56762.0
2018-09-28 11:30:00,54.75,54.79,54.69,54.73,38964.0,51.7597,51.7975,51.7029,51.7408,38964.0
2018-09-28 12:00:00,54.78,54.82,54.73,54.76,12798.0,51.788,51.8258,51.7408,51.7691,12798.0
2018-09-28 12:30:00,54.73,54.77,54.38,54.6,69710.0,51.7408,51.7786,51.4099,51.6179,69710.0
2018-09-28 13:00:00,54.6,54.81,54.58,54.81,49536.0,51.6179,51.8164,51.599,51.8164,49536.0
2018-09-28 13:30:00,54.83,54.93,54.79,54.79,23350.0,51.8353,51.9298,51.7975,51.7975,23350.0
2018-09-28 14:00:00,54.76,54.77,54.55,54.68,34500.0,51.7691,51.7786,51.5706,51.6935,34500.0
2018-09-28 14:30:00,54.68,54.69,54.47,54.48,39234.0,51.6935,51.7029,51.495,51.5044,39234.0
2018-09-28 15:00:00,54.48,54.55,54.38,54.51,35664.0,51.5044,51.5706,51.4099,51.5328,35664.0
2018-09-28 15:30:00,54.46,54.6,54.33,54.57,151654.0,51.4855,51.6179,51.3626,51.5895,151654.0
2018-10-01 09:30:00,55.63,55.97,55.5,55.96,245948.0,52.5916,52.913,52.4687,52.9036,245948.0
2018-10-01 10:00:00,55.96,56.19,55.95,56.13,154810.0,52.9036,53.121,52.8941,53.0643,154810.0
2018-10-01 10:30:00,56.16,56.22,56.06,56.2,123988.0,53.0927,53.1494,52.9981,53.1305,123988.0
2018-10-01 11:00:00,56.21,56.29,56.15,56.17,99612.0,53.1399,53.2156,53.0832,53.1021,99612.0
2018-10-01 11:30:00,56.13,56.28,56.06,56.17,37260.0,53.0643,53.2061,52.9981,53.1021,37260.0
2018-10-01 12:00:00,56.17,56.18,55.77,55.81,66568.0,53.1021,53.1116,52.724,52.7618,66568.0
2018-10-01 12:30:00,55.79,55.84,55.72,55.8,73096.0,52.7429,52.7901,52.6767,52.7523,73096.0
2018-10-01 13:00:00,55.8,55.94,55.8,55.91,44278.0,52.7523,52.8847,52.7523,52.8563,44278.0
2018-10-01 13:30:00,55.92,55.98,55.83,55.85,30858.0,52.8658,52.9225,52.7807,52.7996,30858.0
2018-10-01 14:00:00,55.81,55.93,55.67,55.91,68712.0,52.7618,52.8752,52.6294,52.8563,68712.0
2018-10-01 14:30:00,55.91,55.93,55.77,55.88,37582.0,52.8563,52.8752,52.724,52.828,37582.0
2018-10-01 15:00:00,55.89,55.95,55.58,55.68,80506.0,52.8374,52.8941,52.5443,52.6389,80506.0
2018-10-01 15:30:00,55.65,55.9,55.42,55.85,170974.0,52.6105,52.8469,52.3931,52.7996,170974.0
2018-10-02 09:30:00,55.68,55.98,55.62,55.88,207940.0,52.6389,52.9225,52.5822,52.828,207940.0
2018-10-02 10:00:00,55.85,55.96,55.75,55.96,50606.0,52.7996,52.9036,52.7051,52.9036,50606.0
2018-10-02 10:30:00,55.97,56.34,55.82,56.26,112812.0,52.913,53.2628,52.7712,53.1872,112812.0
2018-10-02 11:00:00,56.24,56.5,56.24,56.38,71046.0,53.1683,53.4141,53.1683,53.3006,71046.0
2018-10-02 11:30:00,56.35,56.58,56.35,56.52,61702.0,53.2723,53.4897,53.2723,53.433,61702.0
2018-10-02 12:00:00,56.59,56.63,56.47,56.57,115670.0,53.4992,53.537,53.3857,53.4803,115670.0
2018-10-02 12:30:00,56.57,56.67,56.4,56.42,56320.0,53.4803,53.5748,53.3196,53.3385,56320.0
2018-10-02 13:00:00,56.45,56.64,56.45,56.62,15142.0,53.3668,53.5464,53.3668,53.5275,15142.0
2018-10-02 13:30:00,56.65,56.81,56.61,56.7,41554.0,53.5559,53.7072,53.5181,53.6032,41554.0
2018-10-02 14:00:00,56.74,56.83,56.73,56.8,17716.0,53.641,53.7261,53.6315,53.6977,17716.0
2018-10-02 14:30:00,56.81,56.81,56.58,56.58,31508.0,53.7072,53.7072,53.4897,53.4897,31508.0
2018-10-02 15:00:00,56.58,56.59,56.23,56.35,72978.0,53.4897,53.4992,53.1588,53.2723,72978.0
2018-10-02 15:30:00,56.35,56.66,56.35,56.52,95428.0,53.2723,53.5654,53.2723,53.433,95428.0
2018-10-03 09:30:00,57.35,57.44,57.1,57.22,163688.0,54.2177,54.3028,53.9813,54.0948,163688.0
2018-10-03 10:00:00,57.24,57.61,57.24,57.52,118058.0,54.1137,54.4635,54.1137,54.3784,118058.0
2018-10-03 10:30:00,57.52,57.52,57.33,57.48,81826.0,54.3784,54.3784,54.1988,54.3406,81826.0
2018-10-03 11:00:00,57.5,57.5,57.28,57.41,52656.0,54.3595,54.3595,54.1515,54.2744,52656.0
2018-10-03 11:30:00,57.41,57.43,57.19,57.41,53220.0,54.2744,54.2933,54.0664,54.2744,53220.0
2018-10-03 12:00:00,57.48,57.54,57.42,57.54,17010.0,54.3406,54.3973,54.2838,54.3973,17010.0
2018-10-03 12:30:00,57.52,57.56,57.38,57.49,28986.0,54.3784,54.4162,54.246,54.35,28986.0
2018-10-03 13:00:00,57.47,57.54,57.32,57.42,43484.0,54.3311,54.3973,54.1893,54.2838,43484.0
2018-10-03 13:30:00,57.43,57.49,57.36,57.46,38864.0,54.2933,54.35,54.2271,54.3217,38864.0
2018-10-03 14:00:00,57.47,57.55,57.35,57.38,97478.0,54.3311,54.4067,54.2177,54.246,97478.0
2018-10-03 14:30:00,57.38,57.39,56.81,56.98,114220.0,54.246,54.2555,53.7072,53.8679,114220.0
2018-10-03 15:00:00,57.02,57.04,56.6,56.73,108542.0,53.9057,53.9246,53.5086,53.6315,108542.0
2018-10-03 15:30:00,56.74,57.01,56.73,56.87,149308.0,53.641,53.8962,53.6315,53.7639,149308.0
2018-10-04 09:30:00,56.6,56.63,56.11,56.18,270414.0,53.5086,53.537,53.0454,53.1116,270414.0
2018-10-04 10:00:00,56.13,56.13,55.27,55.46,263112.0,53.0643,53.0643,52.2513,52.4309,263112.0
2018-10-04 10:30:00,55.43,55.59,55.27,55.4,147126.0,52.4025,52.5538,52.2513,52.3742,147126.0
2018-10-04 11:00:00,55.42,55.76,55.42,55.58,75222.0,52.3931,52.7145,52.3931,52.5443,75222.0
2018-10-04 11:30:00,55.56,55.63,55.3,55.31,72738.0,52.5254,52.5916,52.2796,52.2891,72738.0
2018-10-04 12:00:00,55.29,55.32,54.79,55.05,225914.0,52.2702,52.2985,51.7975,52.0433,225914.0
2018-10-04 12:30:00,55.04,55.49,55.04,55.17,101534.0,52.0338,52.4593,52.0338,52.1567,101534.0
2018-10-04 13:00:00,55.13,55.18,54.73,54.91,164142.0,52.1189,52.1662,51.7408,51.9109,164142.0
2018-10-04 13:30:00,54.91,54.96,54.62,54.77,119064.0,51.9109,51.9582,51.6368,51.7786,119064.0
2018-10-04 14:00:00,54.82,54.91,54.63,54.77,88602.0,51.8258,51.9109,51.6462,51.7786,88602.0
2018-10-04 14:30:00,54.76,55.41,54.71,55.38,150344.0,51.7691,52.3836,51.7219,52.3553,150344.0
2018-10-04 15:00:00,55.38,55.62,55.29,55.29,186202.0,52.3553,52.5822,52.2702,52.2702,186202.0
2018-10-04 15:30:00,55.27,55.74,55.17,55.53,210388.0,52.2513,52.6956,52.1567,52.4971,210388.0
2018-10-05 09:30:00,55.76,55.88,55.43,55.53,155236.0,52.7145,52.828,52.4025,52.4971,155236.0
2018-10-05 10:00:00,55.49,55.66,55.23,55.52,119274.0,52.4593,52.62,52.2135,52.4876,119274.0
2018-10-05 10:30:00,55.48,55.49,54.9,54.99,74958.0,52.4498,52.4593,51.9015,51.9866,74958.0
2018-10-05 11:00:00,54.98,54.98,54.51,54.57,128554.0,51.9771,51.9771,51.5328,51.5895,128554.0
2018-10-05 11:30:00,54.54,54.62,53.87,53.91,204888.0,51.5611,51.6368,50.9277,50.9656,204888.0
2018-10-05 12:00:00,53.89,54.26,53.88,54.2,97332.0,50.9466,51.2964,50.9372,51.2397,97332.0
2018-10-05 12:30:00,54.12,54.13,53.77,53.92,91668.0,51.1641,51.1735,50.8332,50.975,91668.0
2018-10-05 13:00:00,53.96,53.96,53.62,53.68,102392.0,51.0128,51.0128,50.6914,50.7481,102392.0
2018-10-05 13:30:00,53.71,54.2,53.56,54.1,126712.0,50.7765,51.2397,50.6347,51.1452,126712.0
2018-10-05 14:00:00,54.08,54.33,53.92,54.29,94102.0,51.1263,51.3626,50.975,51.3248,94102.0
2018-10-05 14:30:00,54.28,54.5,54.21,54.43,123774.0,51.3153,51.5233,51.2492,51.4571,123774.0
2018-10-05 15:00:00,54.44,54.62,54.35,54.47,66442.0,51.4666,51.6368,51.3815,51.495,66442.0
2018-10-05 15:30:00,54.44,54.72,54.15,54.45,163080.0,51.4666,51.7313,51.1924,51.4761,163080.0
2018-10-08 09:30:00,53.71,54.38,53.67,54.31,233724.0,50.7765,51.4099,50.7387,51.3437,233724.0
2018-10-08 10:00:00,54.36,54.58,54.31,54.5,102088.0,51.391,51.599,51.3437,51.5233,102088.0
2018-10-08 10:30:00,54.49,54.56,54.18,54.28,85998.0,51.5139,51.58,51.2208,51.3153,85998.0
2018-10-08 11:00:00,54.24,54.24,53.91,53.91,40490.0,51.2775,51.2775,50.9656,50.9656,40490.0
2018-10-08 11:30:00,53.89,53.92,53.08,53.43,210074.0,50.9466,50.975,50.1809,50.5118,210074.0
2018-10-08 12:00:00,53.41,53.83,53.3,53.81,82698.0,50.4929,50.8899,50.3889,50.871,82698.0
2018-10-08 12:30:00,53.79,53.79,53.44,53.44,50724.0,50.8521,50.8521,50.5212,50.5212,50724.0
2018-10-08 13:00:00,53.46,53.9,53.46,53.59,59948.0,50.5401,50.9561,50.5401,50.663,59948.0
2018-10-08 13:30:00,53.57,53.98,53.57,53.86,42000.0,50.6441,51.0317,50.6441,50.9183,42000.0
2018-10-08 14:00:00,53.85,54.59,53.84,54.39,145090.0,50.9088,51.6084,50.8994,51.4193,145090.0
2018-10-08 14:30:00,54.38,54.69,54.38,54.52,55470.0,51.4099,51.7029,51.4099,51.5422,55470.0
2018-10-08 15:00:00,54.49,54.8,54.49,54.7,118326.0,51.5139,51.8069,51.5139,51.7124,118326.0
2018-10-08 15:30:00,54.69,54.99,54.68,54.78,161896.0,51.7029,51.9866,51.6935,51.788,161896.0
2018-10-09 09:30:00,54.57,54.57,53.72,54.42,238068.0,51.5895,51.5895,50.7859,51.4477,238068.0
2018-10-09 10:00:00,54.44,54.84,54.29,54.79,92652.0,51.4666,51.8448,51.3248,51.7975,92652.0
2018-10-09 10:30:00,54.8,54.97,54.4,54.44,137112.0,51.8069,51.9677,51.4288,51.4666,137112.0
2018-10-09 11:00:00,54.41,54.79,54.1,54.73,88528.0,51.4382,51.7975,51.1452,51.7408,88528.0
2018-10-09 11:30:00,54.74,54.93,54.59,54.88,55358.0,51.7502,51.9298,51.6084,51.8826,55358.0
2018-10-09 12:00:00,54.88,55.07,54.59,54.65,64960.0,51.8826,52.0622,51.6084,51.6651,64960.0
2018-10-09 12:30:00,54.63,54.73,54.2,54.34,61860.0,51.6462,51.7408,51.2397,51.3721,61860.0
2018-10-09 13:00:00,54.3,54.66,54.13,54.61,54874.0,51.3343,51.6746,51.1735,51.6273,54874.0
2018-10-09 13:30:00,54.58,54.66,54.28,54.6,51642.0,51.599,51.6746,51.3153,51.6179,51642.0
2018-10-09 14:00:00,54.6,54.76,54.45,54.76,30954.0,51.6179,51.7691,51.4761,51.7691,30954.0
2018-10-09 14:30:00,54.69,54.81,54.48,54.77,44996.0,51.7029,51.8164,51.5044,51.7786,44996.0
2018-10-09 15:00:00,54.77,54.83,54.41,54.49,50514.0,51.7786,51.8353,51.4382,51.5139,50514.0
2018-10-09 15:30:00,54.49,54.7,54.38,54.39,83436.0,51.5139,51.7124,51.4099,51.4193,83436.0
2018-10-10 09:30:00,54.31,54.31,53.04,53.13,341744.0,51.3437,51.3437,50.1431,50.2282,341744.0
2018-10-10 10:00:00,53.14,53.29,52.52,52.92,227242.0,50.2376,50.3794,49.6515,50.0296,227242.0
2018-10-10 10:30:00,52.88,52.99,52.3,52.44,216338.0,49.9918,50.0958,49.4435,49.5758,216338.0
2018-10-10 11:00:00,52.37,52.52,51.72,52.07,301554.0,49.5097,49.6515,48.8952,49.226,301554.0
2018-10-10 11:30:00,52.1,52.38,51.76,52.0,190904.0,49.2544,49.5191,48.933,49.1599,190904.0
2018-10-10 12:00:00,51.96,52.46,51.8,52.12,107126.0,49.1221,49.5947,48.9708,49.2733,107126.0
2018-10-10 12:30:00,52.1,52.35,51.88,52.0,108598.0,49.2544,49.4908,49.0464,49.1599,108598.0
2018-10-10 13:00:00,51.97,52.34,51.63,52.03,101604.0,49.1315,49.4813,48.8101,49.1882,101604.0
2018-10-10 13:30:00,52.03,52.13,51.72,51.74,84114.0,49.1882,49.2828,48.8952,48.9141,84114.0
2018-10-10 14:00:00,51.81,51.88,51.15,51.34,237158.0,48.9802,49.0464,48.3563,48.5359,237158.0
2018-10-10 14:30:00,51.29,51.49,50.85,51.24,207406.0,48.4887,48.6777,48.0727,48.4414,207406.0
2018-10-10 15:00:00,51.17,51.17,50.39,50.97,270694.0,48.3752,48.3752,47.6378,48.1861,270694.0
2018-10-10 15:30:00,50.96,50.97,49.17,49.41,545154.0,48.1767,48.1861,46.4844,46.7113,545154.0
2018-10-11 09:30:00,48.57,49.65,48.3,49.58,689398.0,45.9172,46.9382,45.662,46.872,689398.0
2018-10-11 10:00:00,49.56,49.58,48.77,48.93,322350.0,46.8531,46.872,46.1063,46.2575,322350.0
2018-10-11 10:30:00,49.0,49.23,48.07,48.17,326462.0,46.3237,46.5412,45.4445,45.5391,326462.0
2018-10-11 11:00:00,48.2,48.2,47.05,47.85,505282.0,45.5674,45.5674,44.4802,45.2365,505282.0
2018-10-11 11:30:00,47.93,48.8,47.5,48.37,364314.0,45.3122,46.1346,44.9057,45.7281,364314.0
2018-10-11 12:00:00,48.4,49.29,48.23,48.98,219394.0,45.7565,46.5979,45.5958,46.3048,219394.0
2018-10-11 12:30:00,48.9,49.0,48.29,48.46,210990.0,46.2292,46.3237,45.6525,45.8132,210990.0
2018-10-11 13:00:00,48.41,48.77,47.97,48.45,144526.0,45.7659,46.1063,45.35,45.8038,144526.0
2018-10-11 13:30:00,48.52,48.63,47.72,48.3,134850.0,45.8699,45.9739,45.1136,45.662,134850.0
2018-10-11 14:00:00,48.29,48.37,47.45,47.57,220346.0,45.6525,45.7281,44.8584,44.9718,220346.0
2018-10-11 14:30:00,47.52,47.54,45.18,46.4,775602.0,44.9246,44.9435,42.7124,43.8657,775602.0
2018-10-11 15:00:00,46.29,47.92,46.04,47.46,352834.0,43.7617,45.3027,43.5254,44.8678,352834.0
2018-10-11 15:30:00,47.27,47.74,46.02,46.05,321634.0,44.6882,45.1325,43.5065,43.5348,321634.0
2018-10-12 09:30:00,48.26,48.33,47.64,47.98,596950.0,45.6241,45.6903,45.038,45.3594,596950.0
2018-10-12 10:00:00,47.91,47.97,47.05,47.05,189124.0,45.2933,45.35,44.4802,44.4802,189124.0
2018-10-12 10:30:00,47.05,47.74,47.05,47.59,165874.0,44.4802,45.1325,44.4802,44.9907,165874.0
2018-10-12 11:00:00,47.57,47.88,47.23,47.26,89544.0,44.9718,45.2649,44.6504,44.6788,89544.0
2018-10-12 11:30:00,47.23,47.38,46.6,46.95,139996.0,44.6504,44.7922,44.0548,44.3857,139996.0
2018-10-12 12:00:00,46.96,46.96,46.23,46.33,174864.0,44.3951,44.3951,43.705,43.7996,174864.0
2018-10-12 12:30:00,46.34,46.52,45.78,46.34,269274.0,43.809,43.9792,43.2796,43.809,269274.0
2018-10-12 13:00:00,46.42,47.04,46.2,46.62,223032.0,43.8846,44.4708,43.6767,44.0737,223032.0
2018-10-12 13:30:00,46.59,46.94,46.04,46.61,182684.0,44.0454,44.3762,43.5254,44.0643,182684.0
2018-10-12 14:00:00,46.67,46.67,45.97,46.61,217696.0,44.121,44.121,43.4592,44.0643,217696.0
2018-10-12 14:30:00,46.63,46.9,46.08,46.72,97316.0,44.0832,44.3384,43.5632,44.1683,97316.0
2018-10-12 15:00:00,46.77,47.5,46.49,47.41,250394.0,44.2155,44.9057,43.9508,44.8206,250394.0
2018-10-12 15:30:00,47.35,48.06,47.2,47.59,418520.0,44.7638,45.4351,44.622,44.9907,418520.0
2018-10-15 09:30:00,47.41,47.86,47.2,47.49,194960.0,44.8206,45.246,44.622,44.8962,194960.0
2018-10-15 10:00:00,47.56,47.59,47.15,47.59,110358.0,44.9624,44.9907,44.5748,44.9907,110358.0
2018-10-15 10:30:00,47.51,47.8,47.44,47.7,63044.0,44.9151,45.1893,44.8489,45.0947,63044.0
2018-10-15 11:00:00,47.73,48.14,47.63,48.12,147960.0,45.1231,45.5107,45.0286,45.4918,147960.0
2018-10-15 11:30:00,48.13,48.17,47.45,47.49,142462.0,45.5012,45.5391,44.8584,44.8962,142462.0
2018-10-15 12:00:00,47.45,47.47,47.08,47.44,110030.0,44.8584,44.8773,44.5086,44.8489,110030.0
2018-10-15 12:30:00,47.49,47.8,47.4,47.66,92284.0,44.8962,45.1893,44.8111,45.0569,92284.0
2018-10-15 13:00:00,47.68,47.97,47.68,47.74,99924.0,45.0758,45.35,45.0758,45.1325,99924.0
2018-10-15 13:30:00,47.73,48.2,47.73,48.1,101126.0,45.1231,45.5674,45.1231,45.4729,101126.0
2018-10-15 14:00:00,48.11,48.11,47.46,47.52,93020.0,45.4823,45.4823,44.8678,44.9246,93020.0
2018-10-15 14:30:00,47.44,48.41,47.4,48.28,161840.0,44.8489,45.7659,44.8111,45.643,161840.0
2018-10-15 15:00:00,48.28,48.38,47.64,47.73,182798.0,45.643,45.7376,45.038,45.1231,182798.0
2018-10-15 15:30:00,47.69,47.77,47.07,47.07,193822.0,45.0853,45.1609,44.4991,44.4991,193822.0
2018-10-16 09:30:00,48.38,48.45,47.99,48.4,346130.0,45.7376,45.8038,45.3689,45.7565,346130.0
2018-10-16 10:00:00,48.4,48.76,48.35,48.37,240968.0,45.7565,46.0968,45.7092,45.7281,240968.0
2018-10-16 10:30:00,48.35,48.97,48.24,48.94,143496.0,45.7092,46.2954,45.6052,46.267,143496.0
2018-10-16 11:00:00,48.97,49.2,48.85,49.12,125084.0,46.2954,46.5128,46.1819,46.4372,125084.0
2018-10-16 11:30:00,49.1,49.21,48.97,49.12,111700.0,46.4183,46.5223,46.2954,46.4372,111700.0
2018-10-16 12:00:00,49.18,49.2,48.97,49.1,87124.0,46.4939,46.5128,46.2954,46.4183,87124.0
2018-10-16 12:30:00,49.1,49.43,49.1,49.39,69618.0,46.4183,46.7302,46.4183,46.6924,69618.0
2018-10-16 13:00:00,49.38,49.43,49.27,49.43,61688.0,46.683,46.7302,46.579,46.7302,61688.0
2018-10-16 13:30:00,49.41,49.81,49.41,49.57,213904.0,46.7113,47.0895,46.7113,46.8626,213904.0
2018-10-16 14:00:00,49.59,49.83,49.58,49.83,79064.0,46.8815,47.1084,46.872,47.1084,79064.0
2018-10-16 14:30:00,49.85,49.91,49.6,49.62,93848.0,47.1273,47.184,46.891,46.9099,93848.0
2018-10-16 15:00:00,49.59,49.85,49.5,49.65,124794.0,46.8815,47.1273,46.7964,46.9382,124794.0
2018-10-16 15:30:00,49.63,50.26,49.57,50.1,434954.0,46.9193,47.5149,46.8626,47.3636,434954.0
2018-10-17 09:30:00,49.58,49.58,48.96,48.97,333346.0,46.872,46.872,46.2859,46.2954,333346.0
2018-10-17 10:00:00,48.95,49.2,48.75,48.95,266178.0,46.2765,46.5128,46.0874,46.2765,266178.0
2018-10-17 10:30:00,48.9,48.99,48.33,48.69,205862.0,46.2292,46.3143,45.6903,46.0307,205862.0
2018-10-17 11:00:00,48.64,49.25,48.42,49.25,140522.0,45.9834,46.5601,45.7754,46.5601,140522.0
2018-10-17 11:30:00,49.26,49.84,49.1,49.79,240678.0,46.5695,47.1178,46.4183,47.0706,240678.0
2018-10-17 12:00:00,49.88,50.24,49.74,49.99,178210.0,47.1557,47.496,47.0233,47.2597,178210.0
2018-10-17 12:30:00,50.02,50.21,49.74,49.98,133506.0,47.288,47.4676,47.0233,47.2502,133506.0
2018-10-17 13:00:00,49.99,50.18,49.89,49.94,122572.0,47.2597,47.4393,47.1651,47.2124,122572.0
2018-10-17 13:30:00,49.91,50.13,49.91,50.03,65018.0,47.184,47.392,47.184,47.2975,65018.0
2018-10-17 14:00:00,49.96,50.12,49.19,49.37,243500.0,47.2313,47.3826,46.5033,46.6735,243500.0
2018-10-17 14:30:00,49.3,50.05,49.27,49.92,152258.0,46.6073,47.3164,46.579,47.1935,152258.0
2018-10-17 15:00:00,49.88,49.95,49.57,49.77,129930.0,47.1557,47.2218,46.8626,47.0517,129930.0
2018-10-17 15:30:00,49.69,49.76,49.17,49.63,213284.0,46.976,47.0422,46.4844,46.9193,213284.0
2018-10-18 09:30:00,49.13,49.13,48.62,48.75,225228.0,46.4466,46.4466,45.9645,46.0874,225228.0
2018-10-18 10:00:00,48.63,49.0,48.47,48.99,190598.0,45.9739,46.3237,45.8227,46.3143,190598.0
2018-10-18 10:30:00,48.95,49.52,48.95,49.42,129766.0,46.2765,46.8153,46.2765,46.7208,129766.0
2018-10-18 11:00:00,49.41,49.45,48.44,48.49,155478.0,46.7113,46.7491,45.7943,45.8416,155478.0
2018-10-18 11:30:00,48.44,48.5,47.36,47.69,422408.0,45.7943,45.851,44.7733,45.0853,422408.0
2018-10-18 12:00:00,47.62,48.13,47.44,47.96,268964.0,45.0191,45.5012,44.8489,45.3405,268964.0
2018-10-18 12:30:00,47.97,48.33,47.76,47.95,154136.0,45.35,45.6903,45.1515,45.3311,154136.0
2018-10-18 13:00:00,47.91,48.08,47.19,47.35,145780.0,45.2933,45.454,44.6126,44.7638,145780.0
2018-10-18 13:30:00,47.37,47.45,46.91,47.1,260280.0,44.7828,44.8584,44.3479,44.5275,260280.0
2018-10-18 14:00:00,47.07,47.87,47.07,47.61,267378.0,44.4991,45.2554,44.4991,45.0096,267378.0
2018-10-18 14:30:00,47.58,48.04,47.37,47.73,153424.0,44.9813,45.4162,44.7828,45.1231,153424.0
2018-10-18 15:00:00,47.67,47.81,47.18,47.75,177900.0,45.0664,45.1987,44.6031,45.142,177900.0
2018-10-18 15:30:00,47.65,47.94,47.38,47.71,314966.0,45.0475,45.3216,44.7922,45.1042,314966.0
2018-10-19 09:30:00,48.23,48.89,48.06,48.67,367334.0,45.5958,46.2197,45.4351,46.0117,367334.0
2018-10-19 10:00:00,48.72,49.05,48.64,48.72,137784.0,46.059,46.371,45.9834,46.059,137784.0
2018-10-19 10:30:00,48.68,48.88,48.59,48.82,128024.0,46.0212,46.2103,45.9361,46.1536,128024.0
2018-10-19 11:00:00,48.85,48.93,48.43,48.49,148418.0,46.1819,46.2575,45.7849,45.8416,148418.0
2018-10-19 11:30:00,48.42,48.63,48.05,48.63,121666.0,45.7754,45.9739,45.4256,45.9739,121666.0
2018-10-19 12:00:00,48.74,48.74,47.96,48.06,96782.0,46.0779,46.0779,45.3405,45.4351,96782.0
2018-10-19 12:30:00,47.99,48.26,47.73,48.25,135196.0,45.3689,45.6241,45.1231,45.6147,135196.0
2018-10-19 13:00:00,48.17,48.57,47.92,48.47,70958.0,45.5391,45.9172,45.3027,45.8227,70958.0
2018-10-19 13:30:00,48.43,48.54,48.29,48.29,47692.0,45.7849,45.8888,45.6525,45.6525,47692.0
2018-10-19 14:00:00,48.26,48.27,47.59,48.15,197400.0,45.6241,45.6336,44.9907,45.5202,197400.0
2018-10-19 14:30:00,48.08,48.37,48.06,48.14,50626.0,45.454,45.7281,45.4351,45.5107,50626.0
2018-10-19 15:00:00,48.13,48.41,47.88,48.41,94758.0,45.5012,45.7659,45.2649,45.7659,94758.0
2018-10-19 15:30:00,48.37,48.5,48.08,48.09,208998.0,45.7281,45.851,45.454,45.4634,208998.0
2018-10-22 09:30:00,48.5,48.75,47.57,47.68,258308.0,45.851,46.0874,44.9718,45.0758,258308.0
2018-10-22 10:00:00,47.67,47.84,47.18,47.34,311990.0,45.0664,45.2271,44.6031,44.7544,311990.0
2018-10-22 10:30:00,47.29,48.26,47.28,48.02,247826.0,44.7071,45.6241,44.6977,45.3973,247826.0
2018-10-22 11:00:00,47.96,48.01,47.52,47.69,82562.0,45.3405,45.3878,44.9246,45.0853,82562.0
2018-10-22 11:30:00,47.66,47.72,47.05,47.18,184102.0,45.0569,45.1136,44.4802,44.6031,184102.0
2018-10-22 12:00:00,47.25,47.52,46.92,47.02,108144.0,44.6693,44.9246,44.3573,44.4519,108144.0
2018-10-22 12:30:00,47.12,47.38,46.99,47.34,104240.0,44.5464,44.7922,44.4235,44.7544,104240.0
2018-10-22 13:00:00,47.31,47.58,47.2,47.37,80602.0,44.726,44.9813,44.622,44.7828,80602.0
2018-10-22 13:30:00,47.36,47.7,47.35,47.36,67294.0,44.7733,45.0947,44.7638,44.7733,67294.0
2018-10-22 14:00:00,47.37,47.55,47.37,47.45,47558.0,44.7828,44.9529,44.7828,44.8584,47558.0
2018-10-22 14:30:00,47.38,47.93,47.38,47.74,77488.0,44.7922,45.3122,44.7922,45.1325,77488.0
2018-10-22 15:00:00,47.7,47.97,47.68,47.72,88394.0,45.0947,45.35,45.0758,45.1136,88394.0
2018-10-22 15:30:00,47.71,47.99,47.38,47.38,145730.0,45.1042,45.3689,44.7922,44.7922,145730.0
2018-10-23 09:30:00,45.02,45.8,44.88,45.27,684562.0,42.5611,43.2985,42.4288,42.7974,684562.0
2018-10-23 10:00:00,45.25,45.38,44.3,44.75,466602.0,42.7785,42.9014,41.8804,42.3059,466602.0
2018-10-23 10:30:00,44.7,45.27,44.37,44.97,260664.0,42.2586,42.7974,41.9466,42.5138,260664.0
2018-10-23 11:00:00,44.99,45.45,44.81,45.27,191588.0,42.5327,42.9676,42.3626,42.7974,191588.0
2018-10-23 11:30:00,45.3,45.33,44.59,44.63,136932.0,42.8258,42.8542,42.1546,42.1924,136932.0
2018-10-23 12:00:00,44.59,45.55,44.58,45.46,261160.0,42.1546,43.0622,42.1451,42.9771,261160.0
2018-10-23 12:30:00,45.5,45.74,45.38,45.52,141258.0,43.0149,43.2418,42.9014,43.0338,141258.0
2018-10-23 13:00:00,45.44,46.35,45.43,46.07,283046.0,42.9582,43.8185,42.9487,43.5538,283046.0
2018-10-23 13:30:00,46.15,46.25,45.7,45.78,110742.0,43.6294,43.7239,43.204,43.2796,110742.0
2018-10-23 14:00:00,45.83,46.75,45.8,46.6,271072.0,43.3269,44.1966,43.2985,44.0548,271072.0
2018-10-23 14:30:00,46.67,47.19,46.63,47.02,159398.0,44.121,44.6126,44.0832,44.4519,159398.0
2018-10-23 15:00:00,47.09,47.33,46.98,47.05,181878.0,44.518,44.7449,44.4141,44.4802,181878.0
2018-10-23 15:30:00,47.04,47.17,46.55,46.68,204588.0,44.4708,44.5937,44.0075,44.1304,204588.0
2018-10-24 09:30:00,47.1,47.3,46.59,46.65,309188.0,44.5275,44.7166,44.0454,44.1021,309188.0
2018-10-24 10:00:00,46.59,46.8,46.22,46.29,193572.0,44.0454,44.2439,43.6956,43.7617,193572.0
2018-10-24 10:30:00,46.3,46.56,45.85,45.88,197916.0,43.7712,44.017,43.3458,43.3741,197916.0
2018-10-24 11:00:00,45.9,45.96,45.05,45.22,177608.0,43.393,43.4498,42.5895,42.7502,177608.0
2018-10-24 11:30:00,45.18,46.46,45.09,46.32,158618.0,42.7124,43.9225,42.6273,43.7901,158618.0
2018-10-24 12:00:00,46.31,46.54,46.02,46.17,61064.0,43.7806,43.9981,43.5065,43.6483,61064.0
2018-10-24 12:30:00,46.04,46.17,45.65,46.06,46058.0,43.5254,43.6483,43.1567,43.5443,46058.0
2018-10-24 13:00:00,45.99,45.99,45.3,45.43,126874.0,43.4781,43.4781,42.8258,42.9487,126874.0
2018-10-24 13:30:00,45.48,45.79,45.17,45.37,78828.0,42.996,43.289,42.7029,42.892,78828.0
2018-10-24 14:00:00,45.41,45.77,44.95,45.69,192524.0,42.9298,43.2701,42.4949,43.1945,192524.0
2018-10-24 14:30:00,45.75,46.01,45.2,45.38,106166.0,43.2512,43.497,42.7313,42.9014,106166.0
2018-10-24 15:00:00,45.25,45.25,44.21,44.23,332682.0,42.7785,42.7785,41.7953,41.8143,332682.0
2018-10-24 15:30:00,44.21,44.56,43.02,43.31,579468.0,41.7953,42.1262,40.6703,40.9445,579468.0
2018-10-25 09:30:00,44.11,44.5,43.59,44.35,502614.0,41.7008,42.0695,41.2092,41.9277,502614.0
2018-10-25 10:00:00,44.33,44.82,44.13,44.65,168704.0,41.9088,42.372,41.7197,42.2113,168704.0
2018-10-25 10:30:00,44.69,45.0,44.59,44.72,139166.0,42.2491,42.5422,42.1546,42.2775,139166.0
2018-10-25 11:00:00,44.68,45.35,44.41,45.33,183180.0,42.2397,42.8731,41.9844,42.8542,183180.0
2018-10-25 11:30:00,45.33,45.42,45.05,45.09,124896.0,42.8542,42.9393,42.5895,42.6273,124896.0
2018-10-25 12:00:00,45.1,45.1,44.66,44.74,62712.0,42.6367,42.6367,42.2208,42.2964,62712.0
2018-10-25 12:30:00,44.69,45.22,44.68,45.13,68360.0,42.2491,42.7502,42.2397,42.6651,68360.0
2018-10-25 13:00:00,45.2,45.21,44.69,44.99,51508.0,42.7313,42.7407,42.2491,42.5327,51508.0
2018-10-25 13:30:00,45.1,45.46,45.09,45.24,149236.0,42.6367,42.9771,42.6273,42.7691,149236.0
2018-10-25 14:00:00,45.23,45.6,45.13,45.56,99092.0,42.7596,43.1094,42.6651,43.0716,99092.0
2018-10-25 14:30:00,45.53,45.96,45.53,45.72,95008.0,43.0432,43.4498,43.0432,43.2229,95008.0
2018-10-25 15:00:00,45.71,46.02,45.66,45.85,86860.0,43.2134,43.5065,43.1661,43.3458,86860.0
2018-10-25 15:30:00,45.9,45.97,45.02,45.42,287746.0,43.393,43.4592,42.5611,42.9393,287746.0
2018-10-26 09:30:00,44.15,44.35,43.7,43.94,368172.0,41.7386,41.9277,41.3132,41.5401,368172.0
2018-10-26 10:00:00,43.87,43.96,42.96,43.44,359354.0,41.4739,41.559,40.6136,41.0674,359354.0
2018-10-26 10:30:00,43.31,43.38,42.45,42.49,278124.0,40.9445,41.0107,40.1315,40.1693,278124.0
2018-10-26 11:00:00,42.46,43.55,42.44,43.5,298024.0,40.1409,41.1714,40.122,41.1241,298024.0
2018-10-26 11:30:00,43.56,43.9,43.31,43.46,260404.0,41.1808,41.5023,40.9445,41.0863,260404.0
2018-10-26 12:00:00,43.63,44.22,43.43,44.13,170402.0,41.247,41.8048,41.0579,41.7197,170402.0
2018-10-26 12:30:00,44.05,44.75,44.04,44.45,217976.0,41.6441,42.3059,41.6346,42.0222,217976.0
2018-10-26 13:00:00,44.52,45.01,44.42,44.42,151202.0,42.0884,42.5517,41.9939,41.9939,151202.0
2018-10-26 13:30:00,44.34,44.76,43.88,44.62,201824.0,41.9182,42.3153,41.4834,42.183,201824.0
2018-10-26 14:00:00,44.66,44.74,43.9,44.2,131398.0,42.2208,42.2964,41.5023,41.7859,131398.0
2018-10-26 14:30:00,44.26,44.58,43.3,43.4,177998.0,41.8426,42.1451,40.935,41.0296,177998.0
2018-10-26 15:00:00,43.35,44.0,43.0,43.77,375800.0,40.9823,41.5968,40.6514,41.3794,375800.0
2018-10-26 15:30:00,43.65,44.43,43.25,43.73,511520.0,41.2659,42.0033,40.8878,41.3416,511520.0
2018-10-29 09:30:00,44.88,45.1,44.58,45.04,400434.0,42.4288,42.6367,42.1451,42.58,400434.0
2018-10-29 10:00:00,45.04,45.61,45.04,45.43,279540.0,42.58,43.1189,42.58,42.9487,279540.0
2018-10-29 10:30:00,45.49,45.49,44.79,45.24,156118.0,43.0054,43.0054,42.3437,42.7691,156118.0
2018-10-29 11:00:00,45.34,45.37,44.63,44.87,154816.0,42.8636,42.892,42.1924,42.4193,154816.0
2018-10-29 11:30:00,44.87,45.15,44.35,44.4,76880.0,42.4193,42.684,41.9277,41.975,76880.0
2018-10-29 12:00:00,44.33,44.45,43.9,44.22,108394.0,41.9088,42.0222,41.5023,41.8048,108394.0
2018-10-29 12:30:00,44.19,44.57,43.88,44.01,77078.0,41.7764,42.1357,41.4834,41.6063,77078.0
2018-10-29 13:00:00,44.01,44.62,44.01,44.06,56090.0,41.6063,42.183,41.6063,41.6535,56090.0
2018-10-29 13:30:00,44.09,44.58,44.09,44.24,46564.0,41.6819,42.1451,41.6819,41.8237,46564.0
2018-10-29 14:00:00,44.2,44.2,43.26,43.28,381768.0,41.7859,41.7859,40.8972,40.9161,381768.0
2018-10-29 14:30:00,43.26,43.5,42.8,42.95,234550.0,40.8972,41.1241,40.4624,40.6042,234550.0
2018-10-29 15:00:00,42.95,42.95,41.68,41.93,368398.0,40.6042,40.6042,39.4035,39.6399,368398.0
2018-10-29 15:30:00,41.87,42.5,40.73,42.46,661400.0,39.5832,40.1787,38.5054,40.1409,661400.0
2018-10-30 09:30:00,42.41,43.71,42.33,43.61,347278.0,40.0937,41.3227,40.018,41.2281,347278.0
2018-10-30 10:00:00,43.69,43.89,43.33,43.57,192010.0,41.3037,41.4928,40.9634,41.1903,192010.0
2018-10-30 10:30:00,43.6,43.73,42.91,43.12,122068.0,41.2187,41.3416,40.5663,40.7649,122068.0
2018-10-30 11:00:00,43.19,43.81,42.98,43.77,119468.0,40.8311,41.4172,40.6325,41.3794,119468.0
2018-10-30 11:30:00,43.76,44.04,43.32,43.36,97656.0,41.3699,41.6346,40.954,40.9918,97656.0
2018-10-30 12:00:00,43.41,43.75,43.25,43.59,97598.0,41.039,41.3605,40.8878,41.2092,97598.0
2018-10-30 12:30:00,43.51,43.59,42.98,43.01,65538.0,41.1336,41.2092,40.6325,40.6609,65538.0
2018-10-30 13:00:00,42.99,43.23,42.72,42.8,83266.0,40.642,40.8689,40.3867,40.4624,83266.0
2018-10-30 13:30:00,42.8,43.59,42.61,43.57,75150.0,40.4624,41.2092,40.2827,41.1903,75150.0
2018-10-30 14:00:00,43.58,43.6,42.94,43.19,87048.0,41.1998,41.2187,40.5947,40.8311,87048.0
2018-10-30 14:30:00,43.18,44.1,43.05,43.96,91694.0,40.8216,41.6914,40.6987,41.559,91694.0
2018-10-30 15:00:00,43.91,44.43,43.56,44.3,149924.0,41.5117,42.0033,41.1808,41.8804,149924.0
2018-10-30 15:30:00,44.33,44.84,44.17,44.68,295502.0,41.9088,42.3909,41.7575,42.2397,295502.0
2018-10-31 09:30:00,45.95,46.3,45.63,46.27,285238.0,43.4403,43.7712,43.1378,43.7428,285238.0
2018-10-31 10:00:00,46.24,46.63,46.1,46.55,307078.0,43.7145,44.0832,43.5821,44.0075,307078.0
2018-10-31 10:30:00,46.57,46.77,46.24,46.26,204340.0,44.0264,44.2155,43.7145,43.7334,204340.0
2018-10-31 11:00:00,46.31,46.61,46.09,46.57,75262.0,43.7806,44.0643,43.5727,44.0264,75262.0
2018-10-31 11:30:00,46.55,46.58,46.07,46.3,74786.0,44.0075,44.0359,43.5538,43.7712,74786.0
2018-10-31 12:00:00,46.31,46.33,45.88,46.19,119332.0,43.7806,43.7996,43.3741,43.6672,119332.0
2018-10-31 12:30:00,46.16,46.51,46.07,46.43,83750.0,43.6388,43.9697,43.5538,43.8941,83750.0
2018-10-31 13:00:00,46.43,46.74,46.38,46.48,80116.0,43.8941,44.1872,43.8468,43.9414,80116.0
2018-10-31 13:30:00,46.44,46.82,46.35,46.7,49318.0,43.9035,44.2628,43.8185,44.1493,49318.0
2018-10-31 14:00:00,46.63,47.06,46.62,46.85,122394.0,44.0832,44.4897,44.0737,44.2912,122394.0
2018-10-31 14:30:00,46.87,47.05,46.74,46.86,78466.0,44.3101,44.4802,44.1872,44.3006,78466.0
2018-10-31 15:00:00,46.93,47.16,46.59,46.76,176784.0,44.3668,44.5842,44.0454,44.2061,176784.0
2018-10-31 15:30:00,46.73,46.78,45.9,45.99,346580.0,44.1777,44.225,43.393,43.4781,346580.0
2018-11-01 09:30:00,46.61,46.88,46.21,46.27,455012.0,44.0643,44.3195,43.6861,43.7428,455012.0
2018-11-01 10:00:00,46.23,46.84,45.9,46.64,242674.0,43.705,44.2817,43.393,44.0926,242674.0
2018-11-01 10:30:00,46.74,47.08,46.67,46.97,148996.0,44.1872,44.5086,44.121,44.4046,148996.0
2018-11-01 11:00:00,47.05,47.23,46.74,47.2,162194.0,44.4802,44.6504,44.1872,44.622,162194.0
2018-11-01 11:30:00,47.23,47.32,47.02,47.1,102060.0,44.6504,44.7355,44.4519,44.5275,102060.0
2018-11-01 12:00:00,47.08,47.21,46.87,47.01,95484.0,44.5086,44.6315,44.3101,44.4424,95484.0
2018-11-01 12:30:00,47.03,47.24,46.94,47.24,69200.0,44.4613,44.6599,44.3762,44.6599,69200.0
2018-11-01 13:00:00,47.24,47.26,46.97,47.17,73542.0,44.6599,44.6788,44.4046,44.5937,73542.0
2018-11-01 13:30:00,47.2,47.21,46.93,47.04,76840.0,44.622,44.6315,44.3668,44.4708,76840.0
2018-11-01 14:00:00,47.05,47.13,46.85,47.09,44512.0,44.4802,44.5559,44.2912,44.518,44512.0
2018-11-01 14:30:00,47.09,47.14,46.87,47.13,56004.0,44.518,44.5653,44.3101,44.5559,56004.0
2018-11-01 15:00:00,47.1,47.24,47.01,47.22,63756.0,44.5275,44.6599,44.4424,44.6409,63756.0
2018-11-01 15:30:00,47.2,47.49,47.09,47.4,178210.0,44.622,44.8962,44.518,44.8111,178210.0
2018-11-02 09:30:00,48.4,48.48,47.88,48.11,364430.0,45.7565,45.8321,45.2649,45.4823,364430.0
2018-11-02 10:00:00,48.1,48.17,47.38,47.38,162408.0,45.4729,45.5391,44.7922,44.7922,162408.0
2018-11-02 10:30:00,47.42,47.47,46.74,47.16,270060.0,44.83,44.8773,44.1872,44.5842,270060.0
2018-11-02 11:00:00,47.23,47.27,46.52,46.82,157096.0,44.6504,44.6882,43.9792,44.2628,157096.0
2018-11-02 11:30:00,46.77,46.97,46.47,46.81,121890.0,44.2155,44.4046,43.9319,44.2533,121890.0
2018-11-02 12:00:00,46.83,46.95,46.55,46.75,135328.0,44.2722,44.3857,44.0075,44.1966,135328.0
2018-11-02 12:30:00,46.78,46.78,45.85,46.01,192442.0,44.225,44.225,43.3458,43.497,192442.0
2018-11-02 13:00:00,45.97,46.37,45.7,46.26,137952.0,43.4592,43.8374,43.204,43.7334,137952.0
2018-11-02 13:30:00,46.23,46.47,46.04,46.14,84860.0,43.705,43.9319,43.5254,43.6199,84860.0
2018-11-02 14:00:00,46.12,46.98,45.68,46.9,149048.0,43.601,44.4141,43.1851,44.3384,149048.0
2018-11-02 14:30:00,46.83,46.84,46.38,46.55,187824.0,44.2722,44.2817,43.8468,44.0075,187824.0
2018-11-02 15:00:00,46.68,46.83,46.19,46.58,141268.0,44.1304,44.2722,43.6672,44.0359,141268.0
2018-11-02 15:30:00,46.48,46.84,46.44,46.68,139812.0,43.9414,44.2817,43.9035,44.1304,139812.0
2018-11-05 09:30:00,46.84,47.38,46.84,47.2,158426.0,44.2817,44.7922,44.2817,44.622,158426.0
2018-11-05 10:00:00,47.22,47.25,46.74,47.01,159680.0,44.6409,44.6693,44.1872,44.4424,159680.0
2018-11-05 10:30:00,47.01,47.65,47.01,47.65,139236.0,44.4424,45.0475,44.4424,45.0475,139236.0
2018-11-05 11:00:00,47.66,47.69,47.34,47.35,58722.0,45.0569,45.0853,44.7544,44.7638,58722.0
2018-11-05 11:30:00,47.27,47.7,47.27,47.66,36232.0,44.6882,45.0947,44.6882,45.0569,36232.0
2018-11-05 12:00:00,47.71,47.71,47.41,47.46,31966.0,45.1042,45.1042,44.8206,44.8678,31966.0
2018-11-05 12:30:00,47.46,47.49,47.21,47.27,19802.0,44.8678,44.8962,44.6315,44.6882,19802.0
2018-11-05 13:00:00,47.24,47.45,47.22,47.44,48976.0,44.6599,44.8584,44.6409,44.8489,48976.0
2018-11-05 13:30:00,47.45,47.68,47.43,47.63,120092.0,44.8584,45.0758,44.8395,45.0286,120092.0
2018-11-05 14:00:00,47.62,47.98,47.52,47.94,122914.0,45.0191,45.3594,44.9246,45.3216,122914.0
2018-11-05 14:30:00,47.89,48.06,47.82,47.95,111356.0,45.2744,45.4351,45.2082,45.3311,111356.0
2018-11-05 15:00:00,47.93,48.08,47.57,47.72,162890.0,45.3122,45.454,44.9718,45.1136,162890.0
2018-11-05 15:30:00,47.7,47.97,47.65,47.8,151366.0,45.0947,45.35,45.0475,45.1893,151366.0
2018-11-06 09:30:00,47.95,48.32,47.74,48.26,166536.0,45.3311,45.6809,45.1325,45.6241,166536.0
2018-11-06 10:00:00,48.2,48.25,47.97,48.07,57404.0,45.5674,45.6147,45.35,45.4445,57404.0
2018-11-06 10:30:00,48.08,48.39,47.96,48.34,58250.0,45.454,45.747,45.3405,45.6998,58250.0
2018-11-06 11:00:00,48.38,48.63,48.27,48.46,91238.0,45.7376,45.9739,45.6336,45.8132,91238.0
2018-11-06 11:30:00,48.37,48.52,48.32,48.43,37866.0,45.7281,45.8699,45.6809,45.7849,37866.0
2018-11-06 12:00:00,48.49,48.6,48.4,48.47,31244.0,45.8416,45.9456,45.7565,45.8227,31244.0
2018-11-06 12:30:00,48.47,48.7,48.47,48.6,34650.0,45.8227,46.0401,45.8227,45.9456,34650.0
2018-11-06 13:00:00,48.59,48.64,48.47,48.49,27414.0,45.9361,45.9834,45.8227,45.8416,27414.0
2018-11-06 13:30:00,48.45,48.55,48.39,48.52,53528.0,45.8038,45.8983,45.747,45.8699,53528.0
2018-11-06 14:00:00,48.52,48.52,47.95,48.02,89726.0,45.8699,45.8699,45.3311,45.3973,89726.0
2018-11-06 14:30:00,48.0,48.35,47.95,48.27,92502.0,45.3783,45.7092,45.3311,45.6336,92502.0
2018-11-06 15:00:00,48.26,48.53,48.19,48.46,96172.0,45.6241,45.8794,45.558,45.8132,96172.0
2018-11-06 15:30:00,48.47,48.89,48.22,48.81,202000.0,45.8227,46.2197,45.5863,46.1441,202000.0
2018-11-07 09:30:00,50.03,50.23,49.65,49.72,494268.0,47.2975,47.4865,46.9382,47.0044,494268.0
2018-11-07 10:00:00,49.68,49.94,49.54,49.93,139400.0,46.9666,47.2124,46.8342,47.2029,139400.0
2018-11-07 10:30:00,49.98,50.43,49.9,50.32,137482.0,47.2502,47.6756,47.1746,47.5716,137482.0
2018-11-07 11:00:00,50.3,50.51,50.21,50.27,124642.0,47.5527,47.7513,47.4676,47.5244,124642.0
2018-11-07 11:30:00,50.29,50.72,50.29,50.71,145834.0,47.5433,47.9498,47.5433,47.9403,145834.0
2018-11-07 12:00:00,50.74,50.83,50.71,50.74,145336.0,47.9687,48.0538,47.9403,47.9687,145336.0
2018-11-07 12:30:00,50.76,50.98,50.69,50.92,97148.0,47.9876,48.1956,47.9214,48.1389,97148.0
2018-11-07 13:00:00,50.93,51.05,50.9,51.02,86938.0,48.1483,48.2618,48.12,48.2334,86938.0
2018-11-07 13:30:00,51.09,51.09,50.74,50.84,120780.0,48.2996,48.2996,47.9687,48.0632,120780.0
2018-11-07 14:00:00,50.83,51.35,50.83,51.35,90422.0,48.0538,48.5454,48.0538,48.5454,90422.0
2018-11-07 14:30:00,51.31,51.55,51.28,51.4,115048.0,48.5076,48.7344,48.4792,48.5926,115048.0
2018-11-07 15:00:00,51.42,51.77,51.38,51.77,109664.0,48.6115,48.9424,48.5737,48.9424,109664.0
2018-11-07 15:30:00,51.77,52.01,51.63,51.91,337722.0,48.9424,49.1693,48.8101,49.0748,337722.0
2018-11-08 09:30:00,51.85,52.17,51.67,52.11,443094.0,49.0181,49.3206,48.8479,49.2639,443094.0
2018-11-08 10:00:00,52.1,52.22,51.81,51.98,189452.0,49.2544,49.3679,48.9802,49.141,189452.0
2018-11-08 10:30:00,51.94,52.24,51.94,52.2,171714.0,49.1031,49.3868,49.1031,49.3489,171714.0
2018-11-08 11:00:00,52.18,52.35,52.09,52.19,142232.0,49.33,49.4908,49.245,49.3395,142232.0
2018-11-08 11:30:00,52.22,52.56,52.22,52.45,317356.0,49.3679,49.6893,49.3679,49.5853,317356.0
2018-11-08 12:00:00,52.46,52.64,52.45,52.46,250872.0,49.5947,49.7649,49.5853,49.5947,250872.0
2018-11-08 12:30:00,52.4,52.49,52.27,52.3,81518.0,49.538,49.6231,49.4151,49.4435,81518.0
2018-11-08 13:00:00,52.29,52.34,52.07,52.08,67266.0,49.434,49.4813,49.226,49.2355,67266.0
2018-11-08 13:30:00,52.02,52.23,52.01,52.23,41626.0,49.1788,49.3773,49.1693,49.3773,41626.0
2018-11-08 14:00:00,52.24,52.45,51.85,51.91,167304.0,49.3868,49.5853,49.0181,49.0748,167304.0
2018-11-08 14:30:00,51.88,51.88,51.47,51.74,137754.0,49.0464,49.0464,48.6588,48.9141,137754.0
2018-11-08 15:00:00,51.73,51.98,51.6,51.74,88628.0,48.9046,49.141,48.7817,48.9141,88628.0
2018-11-08 15:30:00,51.71,52.15,51.52,52.15,123874.0,48.8857,49.3017,48.7061,49.3017,123874.0
2018-11-09 09:30:00,51.5,51.74,51.07,51.25,337398.0,48.6872,48.9141,48.2807,48.4508,337398.0
2018-11-09 10:00:00,51.28,51.35,50.96,51.31,275764.0,48.4792,48.5454,48.1767,48.5076,275764.0
2018-11-09 10:30:00,51.35,51.5,50.97,51.08,105876.0,48.5454,48.6872,48.1861,48.2901,105876.0
2018-11-09 11:00:00,51.11,51.27,50.73,51.05,263050.0,48.3185,48.4697,47.9592,48.2618,263050.0
2018-11-09 11:30:00,51.13,51.14,50.58,50.71,92140.0,48.3374,48.3468,47.8174,47.9403,92140.0
2018-11-09 12:00:00,50.68,50.85,50.51,50.67,150742.0,47.912,48.0727,47.7513,47.9025,150742.0
2018-11-09 12:30:00,50.66,50.96,50.63,50.76,48622.0,47.8931,48.1767,47.8647,47.9876,48622.0
2018-11-09 13:00:00,50.73,50.8,50.56,50.65,195012.0,47.9592,48.0254,47.7985,47.8836,195012.0
2018-11-09 13:30:00,50.67,50.69,50.46,50.57,108184.0,47.9025,47.9214,47.704,47.808,108184.0
2018-11-09 14:00:00,50.57,50.77,50.31,50.44,265180.0,47.808,47.9971,47.5622,47.6851,265180.0
2018-11-09 14:30:00,50.39,51.04,50.38,50.82,142828.0,47.6378,48.2523,47.6284,48.0443,142828.0
2018-11-09 15:00:00,50.87,51.38,50.77,51.23,156974.0,48.0916,48.5737,47.9971,48.4319,156974.0
2018-11-09 15:30:00,51.24,51.51,50.95,50.96,207798.0,48.4414,48.6966,48.1672,48.1767,207798.0
2018-11-12 09:30:00,50.7,50.76,49.75,49.79,340582.0,47.9309,47.9876,47.0328,47.0706,340582.0
2018-11-12 10:00:00,49.77,49.77,49.43,49.68,189812.0,47.0517,47.0517,46.7302,46.9666,189812.0
2018-11-12 10:30:00,49.68,49.68,49.02,49.02,156032.0,46.9666,46.9666,46.3426,46.3426,156032.0
2018-11-12 11:00:00,49.02,49.1,48.36,48.38,285602.0,46.3426,46.4183,45.7187,45.7376,285602.0
2018-11-12 11:30:00,48.35,48.63,48.18,48.57,194152.0,45.7092,45.9739,45.5485,45.9172,194152.0
2018-11-12 12:00:00,48.58,48.74,48.47,48.49,127806.0,45.9267,46.0779,45.8227,45.8416,127806.0
2018-11-12 12:30:00,48.46,48.49,48.18,48.19,86846.0,45.8132,45.8416,45.5485,45.558,86846.0
2018-11-12 13:00:00,48.26,48.38,47.96,48.27,183432.0,45.6241,45.7376,45.3405,45.6336,183432.0
2018-11-12 13:30:00,48.24,48.57,47.93,48.35,105342.0,45.6052,45.9172,45.3122,45.7092,105342.0
2018-11-12 14:00:00,48.39,48.83,48.33,48.35,136536.0,45.747,46.163,45.6903,45.7092,136536.0
2018-11-12 14:30:00,48.41,48.68,48.07,48.1,111552.0,45.7659,46.0212,45.4445,45.4729,111552.0
2018-11-12 15:00:00,48.06,48.3,47.68,48.13,313142.0,45.4351,45.662,45.0758,45.5012,313142.0
2018-11-12 15:30:00,48.13,48.13,47.13,47.44,445356.0,45.5012,45.5012,44.5559,44.8489,445356.0
2018-11-13 09:30:00,47.26,47.8,47.19,47.31,279640.0,44.6788,45.1893,44.6126,44.726,279640.0
2018-11-13 10:00:00,47.27,47.57,46.43,46.43,240674.0,44.6882,44.9718,43.8941,43.8941,240674.0
2018-11-13 10:30:00,46.43,47.15,46.31,47.08,150950.0,43.8941,44.5748,43.7806,44.5086,150950.0
2018-11-13 11:00:00,47.15,48.08,47.09,47.78,195692.0,44.5748,45.454,44.518,45.1704,195692.0
2018-11-13 11:30:00,47.78,47.9,47.56,47.69,79230.0,45.1704,45.2838,44.9624,45.0853,79230.0
2018-11-13 12:00:00,47.84,48.02,47.48,47.81,60332.0,45.2271,45.3973,44.8867,45.1987,60332.0
2018-11-13 12:30:00,47.7,47.81,47.2,47.21,72386.0,45.0947,45.1987,44.622,44.6315,72386.0
2018-11-13 13:00:00,47.27,47.42,46.97,47.18,82582.0,44.6882,44.83,44.4046,44.6031,82582.0
2018-11-13 13:30:00,47.17,47.6,47.1,47.28,59694.0,44.5937,45.0002,44.5275,44.6977,59694.0
2018-11-13 14:00:00,47.27,47.32,46.46,46.79,114428.0,44.6882,44.7355,43.9225,44.2344,114428.0
2018-11-13 14:30:00,46.77,47.1,46.41,46.75,83262.0,44.2155,44.5275,43.8752,44.1966,83262.0
2018-11-13 15:00:00,46.66,47.19,46.38,46.68,97682.0,44.1115,44.6126,43.8468,44.1304,97682.0
2018-11-13 15:30:00,46.66,47.13,46.35,46.85,267226.0,44.1115,44.5559,43.8185,44.2912,267226.0
2018-11-14 09:30:00,47.81,48.01,47.54,47.73,174662.0,45.1987,45.3878,44.9435,45.1231,174662.0
2018-11-14 10:00:00,47.72,47.72,47.06,47.19,85794.0,45.1136,45.1136,44.4897,44.6126,85794.0
2018-11-14 10:30:00,47.14,47.32,46.67,46.8,82990.0,44.5653,44.7355,44.121,44.2439,82990.0
2018-11-14 11:00:00,46.77,46.77,46.32,46.37,122784.0,44.2155,44.2155,43.7901,43.8374,122784.0
2018-11-14 11:30:00,46.42,46.47,45.88,46.33,131678.0,43.8846,43.9319,43.3741,43.7996,131678.0
2018-11-14 12:00:00,46.41,46.5,45.88,46.45,83712.0,43.8752,43.9603,43.3741,43.913,83712.0
2018-11-14 12:30:00,46.43,46.43,45.74,45.83,154540.0,43.8941,43.8941,43.2418,43.3269,154540.0
2018-11-14 13:00:00,45.74,46.05,45.56,45.82,118594.0,43.2418,43.5348,43.0716,43.3174,118594.0
2018-11-14 13:30:00,45.83,45.89,45.19,45.34,130172.0,43.3269,43.3836,42.7218,42.8636,130172.0
2018-11-14 14:00:00,45.32,45.94,44.87,45.55,217072.0,42.8447,43.4309,42.4193,43.0622,217072.0
2018-11-14 14:30:00,45.43,46.38,45.4,46.34,182216.0,42.9487,43.8468,42.9203,43.809,182216.0
2018-11-14 15:00:00,46.3,46.73,46.2,46.41,183110.0,43.7712,44.1777,43.6767,43.8752,183110.0
2018-11-14 15:30:00,46.3,46.42,45.47,45.7,211930.0,43.7712,43.8846,42.9865,43.204,211930.0
2018-11-15 09:30:00,45.22,45.45,44.56,45.09,465708.0,42.7502,42.9676,42.1262,42.6273,465708.0
2018-11-15 10:00:00,45.04,45.35,44.71,44.76,223696.0,42.58,42.8731,42.268,42.3153,223696.0
2018-11-15 10:30:00,44.7,44.88,44.19,44.68,274142.0,42.2586,42.4288,41.7764,42.2397,274142.0
2018-11-15 11:00:00,44.68,45.26,44.47,45.15,170256.0,42.2397,42.788,42.0411,42.684,170256.0
2018-11-15 11:30:00,45.14,45.63,45.14,45.49,142638.0,42.6745,43.1378,42.6745,43.0054,142638.0
2018-11-15 12:00:00,45.57,45.75,45.2,45.64,87210.0,43.0811,43.2512,42.7313,43.1472,87210.0
2018-11-15 12:30:00,45.58,45.8,45.16,45.25,75136.0,43.0905,43.2985,42.6935,42.7785,75136.0
2018-11-15 13:00:00,45.32,46.32,44.93,46.3,197222.0,42.8447,43.7901,42.476,43.7712,197222.0
2018-11-15 13:30:00,46.37,46.79,46.18,46.65,126426.0,43.8374,44.2344,43.6577,44.1021,126426.0
2018-11-15 14:00:00,46.68,47.06,46.46,47.02,140148.0,44.1304,44.4897,43.9225,44.4519,140148.0
2018-11-15 14:30:00,46.99,47.24,46.7,46.83,208394.0,44.4235,44.6599,44.1493,44.2722,208394.0
2018-11-15 15:00:00,46.77,46.91,46.13,46.35,232832.0,44.2155,44.3479,43.6105,43.8185,232832.0
2018-11-15 15:30:00,46.37,46.91,46.37,46.89,140466.0,43.8374,44.3479,43.8374,44.329,140466.0
2018-11-16 09:30:00,46.33,46.93,46.1,46.92,308976.0,43.7996,44.3668,43.5821,44.3573,308976.0
2018-11-16 10:00:00,46.87,47.17,46.73,47.05,134024.0,44.3101,44.5937,44.1777,44.4802,134024.0
2018-11-16 10:30:00,47.08,47.55,47.04,47.24,146846.0,44.5086,44.9529,44.4708,44.6599,146846.0
2018-11-16 11:00:00,47.34,47.34,46.93,47.12,75880.0,44.7544,44.7544,44.3668,44.5464,75880.0
2018-11-16 11:30:00,47.02,47.1,46.71,46.94,98048.0,44.4519,44.5275,44.1588,44.3762,98048.0
2018-11-16 12:00:00,46.95,47.1,46.74,46.88,99810.0,44.3857,44.5275,44.1872,44.3195,99810.0
2018-11-16 12:30:00,46.76,48.1,46.76,47.77,245468.0,44.2061,45.4729,44.2061,45.1609,245468.0
2018-11-16 13:00:00,47.87,47.87,47.21,47.28,134756.0,45.2554,45.2554,44.6315,44.6977,134756.0
2018-11-16 13:30:00,47.26,47.31,46.91,47.22,88340.0,44.6788,44.726,44.3479,44.6409,88340.0
2018-11-16 14:00:00,47.27,47.62,47.21,47.54,43584.0,44.6882,45.0191,44.6315,44.9435,43584.0
2018-11-16 14:30:00,47.6,47.72,47.54,47.59,39662.0,45.0002,45.1136,44.9435,44.9907,39662.0
2018-11-16 15:00:00,47.56,47.84,47.49,47.74,86482.0,44.9624,45.2271,44.8962,45.1325,86482.0
2018-11-16 15:30:00,47.74,47.83,47.41,47.62,172192.0,45.1325,45.2176,44.8206,45.0191,172192.0
2018-11-19 09:30:00,47.32,47.45,46.8,46.97,177846.0,44.7355,44.8584,44.2439,44.4046,177846.0
2018-11-19 10:00:00,46.95,46.95,46.13,46.24,91482.0,44.3857,44.3857,43.6105,43.7145,91482.0
2018-11-19 10:30:00,46.22,46.55,45.94,46.44,78894.0,43.6956,44.0075,43.4309,43.9035,78894.0
2018-11-19 11:00:00,46.51,46.52,45.86,45.97,79120.0,43.9697,43.9792,43.3552,43.4592,79120.0
2018-11-19 11:30:00,45.93,46.0,45.25,45.38,109626.0,43.4214,43.4876,42.7785,42.9014,109626.0
2018-11-19 12:00:00,45.43,45.43,44.94,45.27,172014.0,42.9487,42.9487,42.4855,42.7974,172014.0
2018-11-19 12:30:00,45.16,45.45,44.97,45.32,105466.0,42.6935,42.9676,42.5138,42.8447,105466.0
2018-11-19 13:00:00,45.32,45.38,44.91,44.99,83756.0,42.8447,42.9014,42.4571,42.5327,83756.0
2018-11-19 13:30:00,44.94,45.37,44.73,44.93,137658.0,42.4855,42.892,42.2869,42.476,137658.0
2018-11-19 14:00:00,44.96,45.1,44.66,45.05,110046.0,42.5044,42.6367,42.2208,42.5895,110046.0
2018-11-19 14:30:00,44.99,45.42,44.84,45.35,89440.0,42.5327,42.9393,42.3909,42.8731,89440.0
2018-11-19 15:00:00,45.33,45.73,45.1,45.43,120094.0,42.8542,43.2323,42.6367,42.9487,120094.0
2018-11-19 15:30:00,45.49,45.51,44.91,45.33,284806.0,43.0054,43.0243,42.4571,42.8542,284806.0
2018-11-20 09:30:00,43.32,43.39,42.49,42.75,601046.0,40.954,41.0201,40.1693,40.4151,601046.0
2018-11-20 10:00:00,42.7,42.88,42.07,42.72,467952.0,40.3678,40.538,39.7722,40.3867,467952.0
2018-11-20 10:30:00,42.7,43.55,42.6,43.55,356232.0,40.3678,41.1714,40.2733,41.1714,356232.0
2018-11-20 11:00:00,43.5,43.58,42.72,42.72,183902.0,41.1241,41.1998,40.3867,40.3867,183902.0
2018-11-20 11:30:00,42.73,43.42,42.6,43.24,149824.0,40.3962,41.0485,40.2733,40.8783,149824.0
2018-11-20 12:00:00,43.3,43.63,42.96,43.32,145354.0,40.935,41.247,40.6136,40.954,145354.0
2018-11-20 12:30:00,43.42,43.42,42.85,42.9,225412.0,41.0485,41.0485,40.5096,40.5569,225412.0
2018-11-20 13:00:00,42.84,43.0,42.46,42.58,156214.0,40.5002,40.6514,40.1409,40.2544,156214.0
2018-11-20 13:30:00,42.57,42.81,42.44,42.5,152516.0,40.2449,40.4718,40.122,40.1787,152516.0
2018-11-20 14:00:00,42.48,42.62,42.15,42.33,220524.0,40.1598,40.2922,39.8479,40.018,220524.0
2018-11-20 14:30:00,42.37,42.9,42.23,42.34,185970.0,40.0558,40.5569,39.9235,40.0275,185970.0
2018-11-20 15:00:00,42.34,42.59,41.78,42.45,296344.0,40.0275,40.2638,39.4981,40.1315,296344.0
2018-11-20 15:30:00,42.47,42.63,42.08,42.29,312860.0,40.1504,40.3016,39.7817,39.9802,312860.0
2018-11-21 09:30:00,43.02,43.16,42.69,43.0,316456.0,40.6703,40.8027,40.3584,40.6514,316456.0
2018-11-21 10:00:00,43.03,43.16,42.8,43.09,163750.0,40.6798,40.8027,40.4624,40.7365,163750.0
2018-11-21 10:30:00,43.07,43.09,42.72,42.97,67158.0,40.7176,40.7365,40.3867,40.6231,67158.0
2018-11-21 11:00:00,42.88,43.32,42.84,43.15,90356.0,40.538,40.954,40.5002,40.7932,90356.0
2018-11-21 11:30:00,43.17,43.27,42.99,43.12,54512.0,40.8121,40.9067,40.642,40.7649,54512.0
2018-11-21 12:00:00,43.13,43.17,42.92,42.99,48578.0,40.7743,40.8121,40.5758,40.642,48578.0
2018-11-21 12:30:00,42.98,43.25,42.95,43.21,85532.0,40.6325,40.8878,40.6042,40.85,85532.0
2018-11-21 13:00:00,43.25,43.29,43.09,43.21,35686.0,40.8878,40.9256,40.7365,40.85,35686.0
2018-11-21 13:30:00,43.26,43.38,43.2,43.27,47466.0,40.8972,41.0107,40.8405,40.9067,47466.0
2018-11-21 14:00:00,43.23,43.25,43.13,43.22,25686.0,40.8689,40.8878,40.7743,40.8594,25686.0
2018-11-21 14:30:00,43.23,43.23,43.07,43.07,33108.0,40.8689,40.8689,40.7176,40.7176,33108.0
2018-11-21 15:00:00,43.1,43.18,42.79,42.79,55912.0,40.746,40.8216,40.4529,40.4529,55912.0
2018-11-21 15:30:00,42.76,42.77,42.32,42.35,248944.0,40.4245,40.434,40.0086,40.0369,248944.0
2018-11-23 09:30:00,41.56,41.92,41.35,41.84,311752.0,39.2901,39.6304,39.0916,39.5548,311752.0
2018-11-23 10:00:00,41.81,41.88,41.43,41.51,99122.0,39.5264,39.5926,39.1672,39.2428,99122.0
2018-11-23 10:30:00,41.5,41.77,41.45,41.7,92878.0,39.2334,39.4886,39.1861,39.4224,92878.0
2018-11-23 11:00:00,41.79,42.03,41.71,42.01,48308.0,39.5075,39.7344,39.4319,39.7155,48308.0
2018-11-23 11:30:00,41.98,42.0,41.62,41.63,58462.0,39.6871,39.706,39.3468,39.3563,58462.0
2018-11-23 12:00:00,41.6,41.79,41.48,41.75,52844.0,39.3279,39.5075,39.2145,39.4697,52844.0
2018-11-23 12:30:00,41.69,41.85,41.36,41.38,178322.0,39.413,39.5642,39.101,39.1199,178322.0
2018-11-26 09:30:00,42.5,43.35,42.47,43.35,424292.0,40.1787,40.9823,40.1504,40.9823,424292.0
2018-11-26 10:00:00,43.34,43.36,43.12,43.2,231632.0,40.9729,40.9918,40.7649,40.8405,231632.0
2018-11-26 10:30:00,43.25,43.38,43.01,43.35,167612.0,40.8878,41.0107,40.6609,40.9823,167612.0
2018-11-26 11:00:00,43.34,43.35,43.0,43.04,67106.0,40.9729,40.9823,40.6514,40.6892,67106.0
2018-11-26 11:30:00,43.02,43.02,42.7,42.88,88680.0,40.6703,40.6703,40.3678,40.538,88680.0
2018-11-26 12:00:00,42.9,43.01,42.65,42.67,99942.0,40.5569,40.6609,40.3205,40.3395,99942.0
2018-11-26 12:30:00,42.63,42.66,42.34,42.44,82408.0,40.3016,40.33,40.0275,40.122,82408.0
2018-11-26 13:00:00,42.49,42.7,42.35,42.6,52778.0,40.1693,40.3678,40.0369,40.2733,52778.0
2018-11-26 13:30:00,42.62,42.86,42.55,42.84,45294.0,40.2922,40.5191,40.226,40.5002,45294.0
2018-11-26 14:00:00,42.82,43.08,42.77,43.04,210414.0,40.4813,40.7271,40.434,40.6892,210414.0
2018-11-26 14:30:00,43.06,43.21,42.94,43.15,64012.0,40.7082,40.85,40.5947,40.7932,64012.0
2018-11-26 15:00:00,43.21,43.22,42.96,42.98,68524.0,40.85,40.8594,40.6136,40.6325,68524.0
2018-11-26 15:30:00,42.99,43.24,42.98,43.21,201636.0,40.642,40.8783,40.6325,40.85,201636.0
2018-11-27 09:30:00,42.58,42.74,42.02,42.35,293816.0,40.2544,40.4056,39.725,40.0369,293816.0
2018-11-27 10:00:00,42.34,42.91,42.15,42.65,194122.0,40.0275,40.5663,39.8479,40.3205,194122.0
2018-11-27 10:30:00,42.61,43.11,42.41,42.96,64256.0,40.2827,40.7554,40.0937,40.6136,64256.0
2018-11-27 11:00:00,42.91,43.19,42.83,42.99,52294.0,40.5663,40.8311,40.4907,40.642,52294.0
2018-11-27 11:30:00,42.94,43.13,42.75,43.09,66570.0,40.5947,40.7743,40.4151,40.7365,66570.0
2018-11-27 12:00:00,43.12,43.13,42.69,42.69,33678.0,40.7649,40.7743,40.3584,40.3584,33678.0
2018-11-27 12:30:00,42.74,43.0,42.58,42.74,41316.0,40.4056,40.6514,40.2544,40.4056,41316.0
2018-11-27 13:00:00,42.85,43.14,42.73,42.96,90350.0,40.5096,40.7838,40.3962,40.6136,90350.0
2018-11-27 13:30:00,42.98,43.25,42.98,43.25,60186.0,40.6325,40.8878,40.6325,40.8878,60186.0
2018-11-27 14:00:00,43.26,43.5,43.23,43.43,186248.0,40.8972,41.1241,40.8689,41.0579,186248.0
2018-11-27 14:30:00,43.45,43.61,43.39,43.43,72360.0,41.0769,41.2281,41.0201,41.0579,72360.0
2018-11-27 15:00:00,43.44,43.55,43.38,43.53,49988.0,41.0674,41.1714,41.0107,41.1525,49988.0
2018-11-27 15:30:00,43.53,43.81,43.47,43.78,138130.0,41.1525,41.4172,41.0958,41.3888,138130.0
2018-11-28 09:30:00,44.7,44.92,44.55,44.68,314066.0,42.2586,42.4666,42.1168,42.2397,314066.0
2018-11-28 10:00:00,44.69,44.78,44.42,44.44,122472.0,42.2491,42.3342,41.9939,42.0128,122472.0
2018-11-28 10:30:00,44.47,44.7,44.36,44.64,109376.0,42.0411,42.2586,41.9372,42.2019,109376.0
2018-11-28 11:00:00,44.63,44.88,44.63,44.82,94110.0,42.1924,42.4288,42.1924,42.372,94110.0
2018-11-28 11:30:00,44.82,45.01,44.7,44.96,118476.0,42.372,42.5517,42.2586,42.5044,118476.0
2018-11-28 12:00:00,45.0,46.32,45.0,46.23,522266.0,42.5422,43.7901,42.5422,43.705,522266.0
2018-11-28 12:30:00,46.24,46.44,46.11,46.31,197626.0,43.7145,43.9035,43.5916,43.7806,197626.0
2018-11-28 13:00:00,46.33,46.44,46.05,46.4,128728.0,43.7996,43.9035,43.5348,43.8657,128728.0
2018-11-28 13:30:00,46.38,46.77,46.37,46.68,117774.0,43.8468,44.2155,43.8374,44.1304,117774.0
2018-11-28 14:00:00,46.65,46.8,46.5,46.58,84588.0,44.1021,44.2439,43.9603,44.0359,84588.0
2018-11-28 14:30:00,46.63,46.67,46.37,46.42,89614.0,44.0832,44.121,43.8374,43.8846,89614.0
2018-11-28 15:00:00,46.42,46.63,46.27,46.63,100282.0,43.8846,44.0832,43.7428,44.0832,100282.0
2018-11-28 15:30:00,46.58,47.12,46.5,47.1,217972.0,44.0359,44.5464,43.9603,44.5275,217972.0
2018-11-29 09:30:00,46.93,47.06,46.7,46.8,154326.0,44.3668,44.4897,44.1493,44.2439,154326.0
2018-11-29 10:00:00,46.81,46.88,46.52,46.53,114170.0,44.2533,44.3195,43.9792,43.9886,114170.0
2018-11-29 10:30:00,46.56,47.05,46.23,46.46,166792.0,44.017,44.4802,43.705,43.9225,166792.0
2018-11-29 11:00:00,46.41,46.62,46.23,46.6,163982.0,43.8752,44.0737,43.705,44.0548,163982.0
2018-11-29 11:30:00,46.56,46.82,46.48,46.71,102674.0,44.017,44.2628,43.9414,44.1588,102674.0
2018-11-29 12:00:00,46.76,46.77,46.54,46.64,40556.0,44.2061,44.2155,43.9981,44.0926,40556.0
2018-11-29 12:30:00,46.7,46.9,46.68,46.87,78104.0,44.1493,44.3384,44.1304,44.3101,78104.0
2018-11-29 13:00:00,46.88,46.88,46.74,46.79,23638.0,44.3195,44.3195,44.1872,44.2344,23638.0
2018-11-29 13:30:00,46.79,47.0,46.79,46.87,40070.0,44.2344,44.433,44.2344,44.3101,40070.0
2018-11-29 14:00:00,46.75,47.39,46.75,47.3,106912.0,44.1966,44.8017,44.1966,44.7166,106912.0
2018-11-29 14:30:00,47.32,47.74,47.31,47.72,243118.0,44.7355,45.1325,44.726,45.1136,243118.0
2018-11-29 15:00:00,47.72,47.76,47.37,47.48,104902.0,45.1136,45.1515,44.7828,44.8867,104902.0
2018-11-29 15:30:00,47.4,47.48,46.93,46.98,239420.0,44.8111,44.8867,44.3668,44.4141,239420.0
2018-11-30 09:30:00,46.65,46.99,46.63,46.92,232508.0,44.1021,44.4235,44.0832,44.3573,232508.0
2018-11-30 10:00:00,46.92,47.04,46.85,46.88,78126.0,44.3573,44.4708,44.2912,44.3195,78126.0
2018-11-30 10:30:00,46.92,47.24,46.92,47.03,99980.0,44.3573,44.6599,44.3573,44.4613,99980.0
2018-11-30 11:00:00,46.99,47.02,46.66,46.73,59860.0,44.4235,44.4519,44.1115,44.1777,59860.0
2018-11-30 11:30:00,46.68,47.04,46.56,46.93,48506.0,44.1304,44.4708,44.017,44.3668,48506.0
2018-11-30 12:00:00,46.92,47.02,46.82,46.82,26598.0,44.3573,44.4519,44.2628,44.2628,26598.0
2018-11-30 12:30:00,46.84,46.91,46.78,46.78,18660.0,44.2817,44.3479,44.225,44.225,18660.0
2018-11-30 13:00:00,46.77,46.95,46.71,46.95,34040.0,44.2155,44.3857,44.1588,44.3857,34040.0
2018-11-30 13:30:00,46.92,47.46,46.88,47.4,192948.0,44.3573,44.8678,44.3195,44.8111,192948.0
2018-11-30 14:00:00,47.38,47.54,47.34,47.5,121100.0,44.7922,44.9435,44.7544,44.9057,121100.0
2018-11-30 14:30:00,47.52,47.65,47.42,47.59,105082.0,44.9246,45.0475,44.83,44.9907,105082.0
2018-11-30 15:00:00,47.59,48.07,47.56,47.97,213142.0,44.9907,45.4445,44.9624,45.35,213142.0
2018-11-30 15:30:00,47.98,48.22,47.77,48.04,378014.0,45.3594,45.5863,45.1609,45.4162,378014.0
2018-12-03 09:30:00,50.72,50.72,49.79,49.94,652786.0,47.9498,47.9498,47.0706,47.2124,652786.0
2018-12-03 10:00:00,50.0,50.13,49.66,50.11,387612.0,47.2691,47.392,46.9477,47.3731,387612.0
2018-12-03 10:30:00,50.06,50.19,49.24,49.31,249714.0,47.3258,47.4487,46.5506,46.6168,249714.0
2018-12-03 11:00:00,49.32,49.5,49.13,49.29,123080.0,46.6262,46.7964,46.4466,46.5979,123080.0
2018-12-03 11:30:00,49.29,49.43,48.92,49.05,130210.0,46.5979,46.7302,46.2481,46.371,130210.0
2018-12-03 12:00:00,49.11,49.41,49.06,49.41,75404.0,46.4277,46.7113,46.3804,46.7113,75404.0
2018-12-03 12:30:00,49.44,49.67,49.34,49.48,85428.0,46.7397,46.9571,46.6452,46.7775,85428.0
2018-12-03 13:00:00,49.55,49.75,49.51,49.69,120364.0,46.8437,47.0328,46.8059,46.976,120364.0
2018-12-03 13:30:00,49.68,49.68,49.24,49.32,54556.0,46.9666,46.9666,46.5506,46.6262,54556.0
2018-12-03 14:00:00,49.33,49.62,49.02,49.56,129914.0,46.6357,46.9099,46.3426,46.8531,129914.0
2018-12-03 14:30:00,49.6,49.68,49.49,49.58,93880.0,46.891,46.9666,46.787,46.872,93880.0
2018-12-03 15:00:00,49.55,49.95,49.42,49.81,120180.0,46.8437,47.2218,46.7208,47.0895,120180.0
2018-12-03 15:30:00,49.87,49.98,49.51,49.78,200098.0,47.1462,47.2502,46.8059,47.0611,200098.0
2018-12-04 09:30:00,49.22,49.41,48.54,48.76,232182.0,46.5317,46.7113,45.8888,46.0968,232182.0
2018-12-04 10:00:00,48.74,48.88,48.55,48.85,158352.0,46.0779,46.2103,45.8983,46.1819,158352.0
2018-12-04 10:30:00,48.85,48.92,48.67,48.69,209162.0,46.1819,46.2481,46.0117,46.0307,209162.0
2018-12-04 11:00:00,48.64,48.89,48.49,48.57,117584.0,45.9834,46.2197,45.8416,45.9172,117584.0
2018-12-04 11:30:00,48.56,48.7,48.35,48.36,130590.0,45.9078,46.0401,45.7092,45.7187,130590.0
2018-12-04 12:00:00,48.35,48.35,46.74,46.75,505474.0,45.7092,45.7092,44.1872,44.1966,505474.0
2018-12-04 12:30:00,46.7,46.79,46.13,46.47,467190.0,44.1493,44.2344,43.6105,43.9319,467190.0
2018-12-04 13:00:00,46.38,46.6,45.5,45.77,292138.0,43.8468,44.0548,43.0149,43.2701,292138.0
2018-12-04 13:30:00,45.77,46.1,45.09,45.98,438958.0,43.2701,43.5821,42.6273,43.4687,438958.0
2018-12-04 14:00:00,45.96,46.22,45.64,45.69,315800.0,43.4498,43.6956,43.1472,43.1945,315800.0
2018-12-04 14:30:00,45.73,46.49,45.73,46.09,275926.0,43.2323,43.9508,43.2323,43.5727,275926.0
2018-12-04 15:00:00,46.0,46.01,45.39,45.43,264808.0,43.4876,43.497,42.9109,42.9487,264808.0
2018-12-04 15:30:00,45.38,45.8,45.03,45.24,437184.0,42.9014,43.2985,42.5706,42.7691,437184.0
2018-12-06 09:30:00,42.8,43.27,42.35,42.49,730914.0,40.4624,40.9067,40.0369,40.1693,730914.0
2018-12-06 10:00:00,42.48,42.85,42.37,42.6,337796.0,40.1598,40.5096,40.0558,40.2733,337796.0
2018-12-06 10:30:00,42.73,42.76,41.83,41.9,469188.0,40.3962,40.4245,39.5453,39.6115,469188.0
2018-12-06 11:00:00,41.94,41.99,40.92,41.0,662624.0,39.6493,39.6966,38.685,38.7607,662624.0
2018-12-06 11:30:00,40.97,42.03,40.96,41.95,579580.0,38.7323,39.7344,38.7229,39.6588,579580.0
2018-12-06 12:00:00,41.97,42.6,41.74,42.54,364576.0,39.6777,40.2733,39.4603,40.2166,364576.0
2018-12-06 12:30:00,42.55,43.0,42.38,42.81,518702.0,40.226,40.6514,40.0653,40.4718,518702.0
2018-12-06 13:00:00,42.81,42.81,42.31,42.42,280804.0,40.4718,40.4718,39.9991,40.1031,280804.0
2018-12-06 13:30:00,42.37,43.31,42.1,43.3,360144.0,40.0558,40.9445,39.8006,40.935,360144.0
2018-12-06 14:00:00,43.32,43.52,42.56,43.04,351308.0,40.954,41.143,40.2355,40.6892,351308.0
2018-12-06 14:30:00,42.99,43.29,42.34,43.1,320886.0,40.642,40.9256,40.0275,40.746,320886.0
2018-12-06 15:00:00,43.26,43.63,43.11,43.47,318652.0,40.8972,41.247,40.7554,41.0958,318652.0
2018-12-06 15:30:00,43.43,44.72,43.42,44.68,789928.0,41.0579,42.2775,41.0485,42.2397,789928.0
2018-12-07 09:30:00,44.58,45.56,44.35,45.12,455394.0,42.1451,43.0716,41.9277,42.6556,455394.0
2018-12-07 10:00:00,45.18,45.21,43.59,43.91,414148.0,42.7124,42.7407,41.2092,41.5117,414148.0
2018-12-07 10:30:00,43.9,43.98,43.27,43.67,243536.0,41.5023,41.5779,40.9067,41.2848,243536.0
2018-12-07 11:00:00,43.68,43.79,42.38,42.66,345142.0,41.2943,41.3983,40.0653,40.33,345142.0
2018-12-07 11:30:00,42.59,43.17,42.38,42.38,205942.0,40.2638,40.8121,40.0653,40.0653,205942.0
2018-12-07 12:00:00,42.38,42.89,42.35,42.65,152958.0,40.0653,40.5474,40.0369,40.3205,152958.0
2018-12-07 12:30:00,42.55,43.13,42.12,43.01,221310.0,40.226,40.7743,39.8195,40.6609,221310.0
2018-12-07 13:00:00,42.98,43.33,42.35,42.68,212382.0,40.6325,40.9634,40.0369,40.3489,212382.0
2018-12-07 13:30:00,42.66,42.66,41.98,41.99,203502.0,40.33,40.33,39.6871,39.6966,203502.0
2018-12-07 14:00:00,42.0,42.29,41.54,42.06,221820.0,39.706,39.9802,39.2712,39.7628,221820.0
2018-12-07 14:30:00,42.13,42.18,41.34,41.41,256792.0,39.8289,39.8762,39.0821,39.1483,256792.0
2018-12-07 15:00:00,41.44,41.99,41.18,41.82,387316.0,39.1766,39.6966,38.9308,39.5359,387316.0
2018-12-07 15:30:00,41.76,42.57,41.63,41.77,648026.0,39.4792,40.2449,39.3563,39.4886,648026.0
2018-12-10 09:30:00,41.53,41.94,40.45,40.67,796858.0,39.2617,39.6493,38.2407,38.4487,796858.0
2018-12-10 10:00:00,40.65,41.27,40.5,40.87,248970.0,38.4298,39.0159,38.288,38.6378,248970.0
2018-12-10 10:30:00,40.88,41.02,39.8,39.96,442198.0,38.6472,38.7796,37.6262,37.7775,442198.0
2018-12-10 11:00:00,39.82,39.82,39.12,39.48,568726.0,37.6451,37.6451,36.9833,37.3237,568726.0
2018-12-10 11:30:00,39.43,40.16,39.38,39.62,415276.0,37.2764,37.9665,37.2291,37.456,415276.0
2018-12-10 12:00:00,39.72,40.01,39.47,39.79,165782.0,37.5506,37.8247,37.3142,37.6168,165782.0
2018-12-10 12:30:00,39.83,40.98,39.8,40.8,435494.0,37.6546,38.7418,37.6262,38.5716,435494.0
2018-12-10 13:00:00,40.84,41.22,40.67,40.82,264850.0,38.6094,38.9687,38.4487,38.5905,264850.0
2018-12-10 13:30:00,40.86,41.62,40.86,41.29,309560.0,38.6283,39.3468,38.6283,39.0348,309560.0
2018-12-10 14:00:00,41.34,41.54,41.03,41.41,214448.0,39.0821,39.2712,38.789,39.1483,214448.0
2018-12-10 14:30:00,41.43,41.91,41.41,41.46,169478.0,39.1672,39.621,39.1483,39.1955,169478.0
2018-12-10 15:00:00,41.48,41.65,41.24,41.63,96694.0,39.2145,39.3752,38.9876,39.3563,96694.0
2018-12-10 15:30:00,41.68,42.31,41.68,41.89,278446.0,39.4035,39.9991,39.4035,39.6021,278446.0
2018-12-11 09:30:00,43.82,43.83,43.1,43.17,517000.0,41.4266,41.4361,40.746,40.8121,517000.0
2018-12-11 10:00:00,43.15,43.5,42.77,43.25,221548.0,40.7932,41.1241,40.434,40.8878,221548.0
2018-12-11 10:30:00,43.26,43.31,42.38,42.68,240636.0,40.8972,40.9445,40.0653,40.3489,240636.0
2018-12-11 11:00:00,42.67,42.67,42.2,42.3,155506.0,40.3395,40.3395,39.8951,39.9897,155506.0
2018-12-11 11:30:00,42.3,42.41,41.92,42.31,126910.0,39.9897,40.0937,39.6304,39.9991,126910.0
2018-12-11 12:00:00,42.29,42.3,41.29,41.45,250408.0,39.9802,39.9897,39.0348,39.1861,250408.0
2018-12-11 12:30:00,41.4,41.75,41.33,41.53,119834.0,39.1388,39.4697,39.0726,39.2617,119834.0
2018-12-11 13:00:00,41.49,41.88,41.33,41.57,192272.0,39.2239,39.5926,39.0726,39.2995,192272.0
2018-12-11 13:30:00,41.5,41.62,40.85,40.95,207604.0,39.2334,39.3468,38.6189,38.7134,207604.0
2018-12-11 14:00:00,40.95,42.0,40.87,41.98,185818.0,38.7134,39.706,38.6378,39.6871,185818.0
2018-12-11 14:30:00,41.96,42.46,41.94,42.12,263132.0,39.6682,40.1409,39.6493,39.8195,263132.0
2018-12-11 15:00:00,42.16,42.85,41.78,42.35,325360.0,39.8573,40.5096,39.4981,40.0369,325360.0
2018-12-11 15:30:00,42.34,42.72,41.6,41.66,288716.0,40.0275,40.3867,39.3279,39.3846,288716.0
2018-12-12 09:30:00,43.24,43.37,42.71,42.97,304136.0,40.8783,41.0012,40.3773,40.6231,304136.0
2018-12-12 10:00:00,43.0,43.49,42.79,43.21,289588.0,40.6514,41.1147,40.4529,40.85,289588.0
2018-12-12 10:30:00,43.2,43.49,42.77,43.45,144870.0,40.8405,41.1147,40.434,41.0769,144870.0
2018-12-12 11:00:00,43.46,43.62,43.29,43.32,141066.0,41.0863,41.2376,40.9256,40.954,141066.0
2018-12-12 11:30:00,43.38,43.57,43.07,43.51,66798.0,41.0107,41.1903,40.7176,41.1336,66798.0
2018-12-12 12:00:00,43.59,43.71,43.44,43.66,187610.0,41.2092,41.3227,41.0674,41.2754,187610.0
2018-12-12 12:30:00,43.68,43.88,43.4,43.82,149066.0,41.2943,41.4834,41.0296,41.4266,149066.0
2018-12-12 13:00:00,43.85,43.97,43.78,43.88,93136.0,41.455,41.5685,41.3888,41.4834,93136.0
2018-12-12 13:30:00,43.9,43.9,43.53,43.65,60878.0,41.5023,41.5023,41.1525,41.2659,60878.0
2018-12-12 14:00:00,43.65,43.67,42.83,42.97,203028.0,41.2659,41.2848,40.4907,40.6231,203028.0
2018-12-12 14:30:00,42.95,43.12,42.63,43.05,118508.0,40.6042,40.7649,40.3016,40.6987,118508.0
2018-12-12 15:00:00,42.94,43.29,42.75,42.84,297706.0,40.5947,40.9256,40.4151,40.5002,297706.0
2018-12-12 15:30:00,42.83,43.2,42.39,42.43,266944.0,40.4907,40.8405,40.0747,40.1126,266944.0
2018-12-13 09:30:00,42.77,43.13,42.6,42.66,327012.0,40.434,40.7743,40.2733,40.33,327012.0
2018-12-13 10:00:00,42.65,43.52,42.63,43.1,270532.0,40.3205,41.143,40.3016,40.746,270532.0
2018-12-13 10:30:00,43.1,43.27,42.45,42.77,173786.0,40.746,40.9067,40.1315,40.434,173786.0
2018-12-13 11:00:00,42.74,42.9,42.43,42.77,129460.0,40.4056,40.5569,40.1126,40.434,129460.0
2018-12-13 11:30:00,42.69,43.24,42.61,42.66,124682.0,40.3584,40.8783,40.2827,40.33,124682.0
2018-12-13 12:00:00,42.6,42.69,42.34,42.46,78572.0,40.2733,40.3584,40.0275,40.1409,78572.0
2018-12-13 12:30:00,42.4,42.8,42.4,42.5,42334.0,40.0842,40.4624,40.0842,40.1787,42334.0
2018-12-13 13:00:00,42.5,42.55,42.12,42.44,103190.0,40.1787,40.226,39.8195,40.122,103190.0
2018-12-13 13:30:00,42.48,42.93,42.43,42.46,85148.0,40.1598,40.5853,40.1126,40.1409,85148.0
2018-12-13 14:00:00,42.48,42.49,42.15,42.38,68180.0,40.1598,40.1693,39.8479,40.0653,68180.0
2018-12-13 14:30:00,42.38,42.63,42.15,42.49,79480.0,40.0653,40.3016,39.8479,40.1693,79480.0
2018-12-13 15:00:00,42.52,42.77,42.42,42.56,157766.0,40.1976,40.434,40.1031,40.2355,157766.0
2018-12-13 15:30:00,42.51,42.98,42.44,42.74,231596.0,40.1882,40.6325,40.122,40.4056,231596.0
2018-12-14 09:30:00,41.49,41.88,41.32,41.82,322978.0,39.2239,39.5926,39.0632,39.5359,322978.0
2018-12-14 10:00:00,41.82,41.92,41.45,41.45,124948.0,39.5359,39.6304,39.1861,39.1861,124948.0
2018-12-14 10:30:00,41.44,41.63,41.12,41.23,380918.0,39.1766,39.3563,38.8741,38.9781,380918.0
2018-12-14 11:00:00,41.2,41.42,40.7,40.79,289766.0,38.9497,39.1577,38.4771,38.5621,289766.0
2018-12-14 11:30:00,40.77,41.02,40.3,40.37,299494.0,38.5432,38.7796,38.0989,38.1651,299494.0
2018-12-14 12:00:00,40.46,40.73,40.35,40.69,287340.0,38.2502,38.5054,38.1462,38.4676,287340.0
2018-12-14 12:30:00,40.69,40.89,40.52,40.65,129256.0,38.4676,38.6567,38.3069,38.4298,129256.0
2018-12-14 13:00:00,40.63,40.87,40.46,40.58,302074.0,38.4109,38.6378,38.2502,38.3636,302074.0
2018-12-14 13:30:00,40.55,40.59,40.24,40.38,177006.0,38.3352,38.3731,38.0422,38.1745,177006.0
2018-12-14 14:00:00,40.41,40.63,40.24,40.5,165970.0,38.2029,38.4109,38.0422,38.288,165970.0
2018-12-14 14:30:00,40.41,40.41,39.92,40.3,275004.0,38.2029,38.2029,37.7397,38.0989,275004.0
2018-12-14 15:00:00,40.31,40.55,40.18,40.18,168822.0,38.1084,38.3352,37.9855,37.9855,168822.0
2018-12-14 15:30:00,40.17,40.31,39.84,40.18,534180.0,37.976,38.1084,37.664,37.9855,534180.0
2018-12-17 09:30:00,39.5,39.51,38.63,39.17,770604.0,37.3426,37.352,36.5201,37.0306,770604.0
2018-12-17 10:00:00,39.13,39.55,38.94,39.3,226866.0,36.9928,37.3899,36.8132,37.1535,226866.0
2018-12-17 10:30:00,39.3,39.69,38.93,39.59,303124.0,37.1535,37.5222,36.8037,37.4277,303124.0
2018-12-17 11:00:00,39.58,40.11,39.52,39.78,210938.0,37.4182,37.9193,37.3615,37.6073,210938.0
2018-12-17 11:30:00,39.8,40.05,39.6,40.03,145134.0,37.6262,37.8626,37.4371,37.8436,145134.0
2018-12-17 12:00:00,40.04,40.13,39.69,39.77,141426.0,37.8531,37.9382,37.5222,37.5978,141426.0
2018-12-17 12:30:00,39.72,39.72,38.78,38.86,238920.0,37.5506,37.5506,36.6619,36.7376,238920.0
2018-12-17 13:00:00,38.81,39.08,38.63,38.91,180126.0,36.6903,36.9455,36.5201,36.7848,180126.0
2018-12-17 13:30:00,38.8,38.98,38.28,38.32,470576.0,36.6808,36.851,36.1892,36.227,470576.0
2018-12-17 14:00:00,38.3,38.49,38.09,38.18,216728.0,36.2081,36.3878,36.0096,36.0947,216728.0
2018-12-17 14:30:00,38.15,38.47,37.91,38.05,219232.0,36.0663,36.3689,35.8394,35.9718,219232.0
2018-12-17 15:00:00,38.04,38.24,37.45,37.55,309822.0,35.9623,36.1514,35.4046,35.4991,309822.0
2018-12-17 15:30:00,37.54,37.79,36.95,37.72,603696.0,35.4896,35.726,34.9319,35.6598,603696.0
2018-12-18 09:30:00,38.62,39.22,38.5,39.15,521152.0,36.5107,37.0779,36.3972,37.0117,521152.0
2018-12-18 10:00:00,39.1,39.14,38.83,39.06,326128.0,36.9644,37.0023,36.7092,36.9266,326128.0
2018-12-18 10:30:00,39.02,39.25,38.48,38.67,326942.0,36.8888,37.1062,36.3783,36.5579,326942.0
2018-12-18 11:00:00,38.68,38.76,38.32,38.45,143896.0,36.5674,36.643,36.227,36.3499,143896.0
2018-12-18 11:30:00,38.5,38.88,38.49,38.71,163268.0,36.3972,36.7565,36.3878,36.5957,163268.0
2018-12-18 12:00:00,38.77,39.17,38.67,38.94,139604.0,36.6525,37.0306,36.5579,36.8132,139604.0
2018-12-18 12:30:00,38.97,39.19,38.88,39.1,67208.0,36.8415,37.0495,36.7565,36.9644,67208.0
2018-12-18 13:00:00,39.1,39.17,38.74,38.77,86224.0,36.9644,37.0306,36.6241,36.6525,86224.0
2018-12-18 13:30:00,38.74,38.75,38.34,38.43,112672.0,36.6241,36.6336,36.246,36.331,112672.0
2018-12-18 14:00:00,38.45,38.72,38.35,38.45,93534.0,36.3499,36.6052,36.2554,36.3499,93534.0
2018-12-18 14:30:00,38.44,38.44,37.5,37.54,240922.0,36.3405,36.3405,35.4518,35.4896,240922.0
2018-12-18 15:00:00,37.5,37.88,37.25,37.63,200926.0,35.4518,35.8111,35.2155,35.5747,200926.0
2018-12-18 15:30:00,37.65,38.58,37.65,38.04,378320.0,35.5936,36.4728,35.5936,35.9623,378320.0
2018-12-19 09:30:00,38.18,38.92,38.0,38.71,302972.0,36.0947,36.7943,35.9245,36.5957,302972.0
2018-12-19 10:00:00,38.77,39.06,38.72,38.97,224230.0,36.6525,36.9266,36.6052,36.8415,224230.0
2018-12-19 10:30:00,39.01,39.21,38.86,39.11,163312.0,36.8794,37.0684,36.7376,36.9739,163312.0
2018-12-19 11:00:00,39.14,39.14,38.69,38.9,172240.0,37.0023,37.0023,36.5768,36.7754,172240.0
2018-12-19 11:30:00,38.88,39.18,38.74,39.15,105598.0,36.7565,37.0401,36.6241,37.0117,105598.0
2018-12-19 12:00:00,39.17,39.56,39.12,39.47,266282.0,37.0306,37.3993,36.9833,37.3142,266282.0
2018-12-19 12:30:00,39.46,39.53,39.24,39.26,103222.0,37.3048,37.371,37.0968,37.1157,103222.0
2018-12-19 13:00:00,39.25,39.27,38.81,38.98,218320.0,37.1062,37.1252,36.6903,36.851,218320.0
2018-12-19 13:30:00,39.01,39.85,38.93,39.85,280240.0,36.8794,37.6735,36.8037,37.6735,280240.0
2018-12-19 14:00:00,39.87,39.93,37.68,38.6,1037558.0,37.6924,37.7491,35.622,36.4918,1037558.0
2018-12-19 14:30:00,38.58,38.99,36.5,36.83,674436.0,36.4728,36.8604,34.5064,34.8184,674436.0
2018-12-19 15:00:00,36.76,36.79,35.55,36.08,589816.0,34.7522,34.7806,33.6083,34.1094,589816.0
2018-12-19 15:30:00,36.06,36.64,35.81,36.34,566438.0,34.0905,34.6388,33.8541,34.3552,566438.0
2018-12-20 09:30:00,35.75,36.01,35.1,35.69,759364.0,33.7974,34.0432,33.1829,33.7407,759364.0
2018-12-20 10:00:00,35.7,36.1,35.43,35.6,355868.0,33.7501,34.1283,33.4949,33.6556,355868.0
2018-12-20 10:30:00,35.58,36.09,35.46,35.75,214622.0,33.6367,34.1188,33.5233,33.7974,214622.0
2018-12-20 11:00:00,35.66,35.73,34.99,35.13,292962.0,33.7123,33.7785,33.0789,33.2113,292962.0
2018-12-20 11:30:00,35.12,35.29,34.24,34.54,523842.0,33.2018,33.3625,32.3699,32.6535,523842.0
2018-12-20 12:00:00,34.63,35.11,34.24,35.11,286976.0,32.7386,33.1924,32.3699,33.1924,286976.0
2018-12-20 12:30:00,35.07,35.11,34.32,34.67,223546.0,33.1546,33.1924,32.4455,32.7764,223546.0
2018-12-20 13:00:00,34.64,34.65,34.17,34.42,255340.0,32.748,32.7575,32.3037,32.5401,255340.0
2018-12-20 13:30:00,34.38,34.5,33.99,34.07,362826.0,32.5022,32.6157,32.1335,32.2092,362826.0
2018-12-20 14:00:00,34.04,34.23,33.13,34.18,632780.0,32.1808,32.3604,31.3205,32.3132,632780.0
2018-12-20 14:30:00,34.19,35.07,34.02,34.43,405274.0,32.3226,33.1546,32.1619,32.5495,405274.0
2018-12-20 15:00:00,34.38,34.85,33.77,34.38,316542.0,32.5022,32.9466,31.9256,32.5022,316542.0
2018-12-20 15:30:00,34.37,34.69,33.58,34.13,587988.0,32.4928,32.7953,31.7459,32.2659,587988.0
2018-12-21 09:30:00,34.3,34.83,34.24,34.66,537986.0,32.4266,32.9277,32.3699,32.7669,537986.0
2018-12-21 10:00:00,34.65,35.87,34.45,35.41,580226.0,32.7575,33.9109,32.5684,33.476,580226.0
2018-12-21 10:30:00,35.41,35.46,34.77,34.85,232186.0,33.476,33.5233,32.8709,32.9466,232186.0
2018-12-21 11:00:00,34.84,34.84,34.0,34.75,293516.0,32.9371,32.9371,32.143,32.852,293516.0
2018-12-21 11:30:00,34.82,34.85,34.06,34.12,198228.0,32.9182,32.9466,32.1997,32.2564,198228.0
2018-12-21 12:00:00,34.13,34.27,33.44,33.47,335106.0,32.2659,32.3982,31.6136,31.6419,335106.0
2018-12-21 12:30:00,33.42,34.03,33.13,33.46,376608.0,31.5947,32.1714,31.3205,31.6325,376608.0
2018-12-21 13:00:00,33.47,33.74,33.2,33.57,223408.0,31.6419,31.8972,31.3867,31.7365,223408.0
2018-12-21 13:30:00,33.51,33.9,33.29,33.35,172054.0,31.6798,32.0485,31.4718,31.5285,172054.0
2018-12-21 14:00:00,33.34,33.49,33.0,33.19,120512.0,31.519,31.6608,31.1976,31.3772,120512.0
2018-12-21 14:30:00,33.13,33.45,32.95,33.1,217164.0,31.3205,31.623,31.1503,31.2921,217164.0
2018-12-21 15:00:00,33.21,33.31,32.27,32.29,515544.0,31.3961,31.4907,30.5075,30.5264,515544.0
2018-12-21 15:30:00,32.28,32.62,32.06,32.23,502452.0,30.5169,30.8384,30.309,30.4697,502452.0
2018-12-24 09:30:00,31.43,31.81,30.56,30.84,659784.0,29.7134,30.0726,28.8909,29.1556,659784.0
2018-12-24 10:00:00,30.82,31.0,30.32,30.85,517932.0,29.1367,29.3068,28.664,29.165,517932.0
2018-12-24 10:30:00,30.98,31.83,30.93,31.18,403350.0,29.2879,30.0915,29.2407,29.477,403350.0
2018-12-24 11:00:00,31.25,31.43,30.38,30.49,281808.0,29.5432,29.7134,28.7207,28.8247,281808.0
2018-12-24 11:30:00,30.45,30.83,30.21,30.35,439334.0,28.7869,29.1461,28.56,28.6923,439334.0
2018-12-24 12:00:00,30.4,30.64,29.98,30.27,402892.0,28.7396,28.9665,28.3426,28.6167,402892.0
2018-12-24 12:30:00,30.29,30.45,29.48,29.54,488214.0,28.6356,28.7869,27.8699,27.9266,488214.0
2018-12-26 09:30:00,29.9,30.48,29.62,29.66,917152.0,28.3447,28.8945,28.0793,28.1172,917152.0
2018-12-26 10:00:00,29.64,29.73,29.13,29.38,607802.0,28.0982,28.1835,27.6147,27.8517,607802.0
2018-12-26 10:30:00,29.43,29.6,29.0,29.09,287262.0,27.8991,28.0603,27.4915,27.5768,287262.0
2018-12-26 11:00:00,29.13,30.08,29.09,30.04,418062.0,27.6147,28.5153,27.5768,28.4774,418062.0
2018-12-26 11:30:00,30.05,30.72,29.89,30.72,488918.0,28.4869,29.122,28.3352,29.122,488918.0
2018-12-26 12:00:00,30.7,31.43,30.7,30.95,578606.0,29.1031,29.7951,29.1031,29.3401,578606.0
2018-12-26 12:30:00,30.95,31.62,30.93,31.5,331880.0,29.3401,29.9752,29.3211,29.8615,331880.0
2018-12-26 13:00:00,31.53,31.56,30.84,31.11,264968.0,29.8899,29.9183,29.2358,29.4918,264968.0
2018-12-26 13:30:00,31.13,31.89,31.08,31.87,249568.0,29.5107,30.2312,29.4633,30.2122,249568.0
2018-12-26 14:00:00,31.88,31.93,31.43,31.56,343124.0,30.2217,30.2691,29.7951,29.9183,343124.0
2018-12-26 14:30:00,31.6,31.98,31.55,31.98,206840.0,29.9563,30.3165,29.9089,30.3165,206840.0
2018-12-26 15:00:00,31.94,32.47,31.85,32.44,464756.0,30.2786,30.781,30.1933,30.7526,464756.0
2018-12-26 15:30:00,32.41,33.73,32.38,33.7,942830.0,30.7241,31.9755,30.6957,31.947,942830.0
2018-12-27 09:30:00,32.33,32.68,31.75,32.09,706634.0,30.6483,30.9801,30.0985,30.4208,706634.0
2018-12-27 10:00:00,32.08,32.45,31.41,31.55,464936.0,30.4113,30.7621,29.7761,29.9089,464936.0
2018-12-27 10:30:00,31.51,32.44,31.38,31.9,448936.0,29.8709,30.7526,29.7477,30.2407,448936.0
2018-12-27 11:00:00,32.01,32.62,31.72,32.52,370618.0,30.3449,30.9232,30.07,30.8284,370618.0
2018-12-27 11:30:00,32.58,32.84,32.07,32.4,240024.0,30.8853,31.1318,30.4018,30.7147,240024.0
2018-12-27 12:00:00,32.28,32.36,31.66,31.83,103310.0,30.6009,30.6767,30.0131,30.1743,103310.0
2018-12-27 12:30:00,31.74,32.13,31.69,32.12,133206.0,30.089,30.4587,30.0416,30.4492,133206.0
2018-12-27 13:00:00,32.09,32.23,31.77,31.77,39334.0,30.4208,30.5535,30.1174,30.1174,39334.0
2018-12-27 13:30:00,31.73,31.9,31.27,31.45,294928.0,30.0795,30.2407,29.6434,29.8141,294928.0
2018-12-27 14:00:00,31.33,31.49,31.0,31.25,294054.0,29.7003,29.852,29.3875,29.6245,294054.0
2018-12-27 14:30:00,31.23,32.29,31.11,32.22,451714.0,29.6055,30.6104,29.4918,30.544,451714.0
2018-12-27 15:00:00,32.25,33.46,31.89,33.42,436762.0,30.5725,31.7195,30.2312,31.6816,436762.0
2018-12-27 15:30:00,33.44,34.88,33.08,34.88,988242.0,31.7006,33.0657,31.3593,33.0657,988242.0
2018-12-28 09:30:00,35.49,35.6,34.91,35.3,865540.0,33.6439,33.7482,33.0941,33.4638,865540.0
2018-12-28 10:00:00,35.3,35.35,34.6,34.67,460764.0,33.4638,33.5112,32.8002,32.8666,460764.0
2018-12-28 10:30:00,34.67,34.92,34.17,34.56,334614.0,32.8666,33.1036,32.3926,32.7623,334614.0
2018-12-28 11:00:00,34.6,34.97,34.35,34.77,177620.0,32.8002,33.151,32.5632,32.9614,177620.0
2018-12-28 11:30:00,34.77,35.23,34.67,35.12,316256.0,32.9614,33.3974,32.8666,33.2932,316256.0
2018-12-28 12:00:00,35.17,35.35,34.88,35.06,232106.0,33.3406,33.5112,33.0657,33.2363,232106.0
2018-12-28 12:30:00,35.13,35.3,34.75,34.79,223954.0,33.3026,33.4638,32.9424,32.9803,223954.0
2018-12-28 13:00:00,34.81,34.98,34.48,34.55,227238.0,32.9993,33.1604,32.6865,32.7528,227238.0
2018-12-28 13:30:00,34.56,35.07,34.4,34.9,189360.0,32.7623,33.2458,32.6106,33.0846,189360.0
2018-12-28 14:00:00,35.0,35.72,34.98,35.27,467406.0,33.1794,33.862,33.1604,33.4354,467406.0
2018-12-28 14:30:00,35.32,35.95,35.24,35.84,389794.0,33.4828,34.08,33.4069,33.9757,389794.0
2018-12-28 15:00:00,35.91,35.94,34.35,34.57,442804.0,34.0421,34.0705,32.5632,32.7718,442804.0
2018-12-28 15:30:00,34.52,34.68,34.13,34.46,576674.0,32.7244,32.8761,32.3547,32.6675,576674.0
2018-12-31 09:30:00,35.3,35.67,35.24,35.41,440508.0,33.4638,33.8146,33.4069,33.5681,440508.0
2018-12-31 10:00:00,35.43,35.64,35.21,35.35,251996.0,33.587,33.7861,33.3785,33.5112,251996.0
2018-12-31 10:30:00,35.35,35.39,35.04,35.14,128864.0,33.5112,33.5491,33.2173,33.3121,128864.0
2018-12-31 11:00:00,35.17,35.23,34.85,35.1,128268.0,33.3406,33.3974,33.0372,33.2742,128268.0
2018-12-31 11:30:00,35.05,35.16,34.73,35.15,117864.0,33.2268,33.3311,32.9235,33.3216,117864.0
2018-12-31 12:00:00,35.17,35.31,35.05,35.31,86446.0,33.3406,33.4733,33.2268,33.4733,86446.0
2018-12-31 12:30:00,35.32,35.48,35.3,35.44,134360.0,33.4828,33.6344,33.4638,33.5965,134360.0
2018-12-31 13:00:00,35.46,35.68,35.42,35.68,208664.0,33.6155,33.824,33.5776,33.824,208664.0
2018-12-31 13:30:00,35.7,35.7,35.24,35.24,164188.0,33.843,33.843,33.4069,33.4069,164188.0
2018-12-31 14:00:00,35.24,35.43,34.97,35.01,160038.0,33.4069,33.587,33.151,33.1889,160038.0
2018-12-31 14:30:00,35.0,35.52,34.92,35.26,170682.0,33.1794,33.6724,33.1036,33.4259,170682.0
2018-12-31 15:00:00,35.32,35.48,35.15,35.27,110940.0,33.4828,33.6344,33.3216,33.4354,110940.0
2018-12-31 15:30:00,35.29,35.7,34.87,35.7,444130.0,33.4543,33.843,33.0562,33.843,444130.0
2019-01-02 09:30:00,33.94,34.59,33.83,34.49,482350.0,32.1745,32.7907,32.0703,32.6959,482350.0
2019-01-02 10:00:00,34.47,35.1,34.23,34.73,231974.0,32.677,33.2742,32.4495,32.9235,231974.0
2019-01-02 10:30:00,34.79,35.31,34.54,35.17,306072.0,32.9803,33.4733,32.7433,33.3406,306072.0
2019-01-02 11:00:00,35.19,35.76,35.06,35.38,257498.0,33.3595,33.8999,33.2363,33.5396,257498.0
2019-01-02 11:30:00,35.4,35.66,35.13,35.13,133940.0,33.5586,33.8051,33.3026,33.3026,133940.0
2019-01-02 12:00:00,35.08,35.28,35.07,35.17,228808.0,33.2552,33.4448,33.2458,33.3406,228808.0
2019-01-02 12:30:00,35.19,35.75,35.12,35.66,113418.0,33.3595,33.8904,33.2932,33.8051,113418.0
2019-01-02 13:00:00,35.69,36.04,35.68,35.98,190228.0,33.8335,34.1653,33.824,34.1084,190228.0
2019-01-02 13:30:00,35.96,36.06,35.74,36.06,145360.0,34.0895,34.1843,33.8809,34.1843,145360.0
2019-01-02 14:00:00,36.0,36.0,35.33,35.55,174586.0,34.1274,34.1274,33.4922,33.7008,174586.0
2019-01-02 14:30:00,35.55,35.83,35.4,35.4,108826.0,33.7008,33.9662,33.5586,33.5586,108826.0
2019-01-02 15:00:00,35.37,35.56,35.0,35.25,197036.0,33.5302,33.7103,33.1794,33.4164,197036.0
2019-01-02 15:30:00,35.21,35.84,35.04,35.74,342588.0,33.3785,33.9757,33.2173,33.8809,342588.0
2019-01-03 09:30:00,34.79,34.85,34.02,34.27,470866.0,32.9803,33.0372,32.2504,32.4874,470866.0
2019-01-03 10:00:00,34.27,34.27,33.12,33.35,660656.0,32.4874,32.4874,31.3972,31.6152,660656.0
2019-01-03 10:30:00,33.25,33.26,32.67,33.2,569816.0,31.5204,31.5299,30.9706,31.473,569816.0
2019-01-03 11:00:00,33.19,33.55,32.98,33.15,433370.0,31.4636,31.8048,31.2645,31.4256,433370.0
2019-01-03 11:30:00,33.15,34.32,33.07,33.99,485408.0,31.4256,32.5348,31.3498,32.2219,485408.0
2019-01-03 12:00:00,33.91,34.13,33.71,33.85,329154.0,32.1461,32.3547,31.9565,32.0892,329154.0
2019-01-03 12:30:00,33.87,34.07,33.6,33.95,156774.0,32.1082,32.2978,31.8522,32.184,156774.0
2019-01-03 13:00:00,33.93,33.95,33.0,33.4,487600.0,32.1651,32.184,31.2834,31.6626,487600.0
2019-01-03 13:30:00,33.35,33.69,33.04,33.17,162940.0,31.6152,31.9376,31.3214,31.4446,162940.0
2019-01-03 14:00:00,33.12,33.61,33.07,33.6,150672.0,31.3972,31.8617,31.3498,31.8522,150672.0
2019-01-03 14:30:00,33.59,33.75,32.89,33.02,211786.0,31.8428,31.9944,31.1792,31.3024,211786.0
2019-01-03 15:00:00,33.02,33.1,32.74,32.96,360176.0,31.3024,31.3782,31.037,31.2455,360176.0
2019-01-03 15:30:00,32.91,33.27,32.54,32.72,484454.0,31.1981,31.5394,30.8474,31.018,484454.0
2019-01-04 09:30:00,34.17,34.77,33.98,34.72,882928.0,32.3926,32.9614,32.2125,32.914,882928.0
2019-01-04 10:00:00,34.78,35.43,34.29,35.42,717760.0,32.9709,33.587,32.5063,33.5776,717760.0
2019-01-04 10:30:00,35.42,35.58,35.05,35.45,494498.0,33.5776,33.7292,33.2268,33.606,494498.0
2019-01-04 11:00:00,35.43,35.75,35.17,35.26,450034.0,33.587,33.8904,33.3406,33.4259,450034.0
2019-01-04 11:30:00,35.21,35.64,35.12,35.52,261506.0,33.3785,33.7861,33.2932,33.6724,261506.0
2019-01-04 12:00:00,35.48,35.92,35.29,35.82,250354.0,33.6344,34.0516,33.4543,33.9568,250354.0
2019-01-04 12:30:00,35.85,36.18,35.74,36.08,185534.0,33.9852,34.298,33.8809,34.2032,185534.0
2019-01-04 13:00:00,36.12,36.35,36.02,36.1,251690.0,34.2411,34.4592,34.1464,34.2222,251690.0
2019-01-04 13:30:00,36.13,36.25,35.81,35.93,314900.0,34.2506,34.3644,33.9473,34.061,314900.0
2019-01-04 14:00:00,35.95,36.01,35.7,35.96,218252.0,34.08,34.1369,33.843,34.0895,218252.0
2019-01-04 14:30:00,35.97,36.17,35.72,35.76,182704.0,34.099,34.2885,33.862,33.8999,182704.0
2019-01-04 15:00:00,35.76,36.07,35.69,35.74,216460.0,33.8999,34.1938,33.8335,33.8809,216460.0
2019-01-04 15:30:00,35.74,36.07,35.73,35.93,386564.0,33.8809,34.1938,33.8714,34.061,386564.0
2019-01-07 09:30:00,36.2,36.23,35.35,35.77,583672.0,34.317,34.3454,33.5112,33.9094,583672.0
2019-01-07 10:00:00,35.71,36.04,35.55,35.84,285340.0,33.8525,34.1653,33.7008,33.9757,285340.0
2019-01-07 10:30:00,35.88,36.48,35.87,36.29,472478.0,34.0136,34.5824,34.0042,34.4023,472478.0
2019-01-07 11:00:00,36.25,36.48,36.24,36.32,173218.0,34.3644,34.5824,34.3549,34.4307,173218.0
2019-01-07 11:30:00,36.35,36.88,36.25,36.88,277602.0,34.4592,34.9616,34.3644,34.9616,277602.0
2019-01-07 12:00:00,36.88,36.9,36.63,36.8,195016.0,34.9616,34.9806,34.7246,34.8858,195016.0
2019-01-07 12:30:00,36.8,37.06,36.74,36.97,162258.0,34.8858,35.1323,34.8289,35.0469,162258.0
2019-01-07 13:00:00,36.98,37.16,36.97,37.04,182274.0,35.0564,35.2271,35.0469,35.1133,182274.0
2019-01-07 13:30:00,37.03,37.1,36.6,36.63,177666.0,35.1038,35.1702,34.6962,34.7246,177666.0
2019-01-07 14:00:00,36.63,36.77,36.51,36.61,191230.0,34.7246,34.8573,34.6109,34.7057,191230.0
2019-01-07 14:30:00,36.6,36.63,36.27,36.33,259626.0,34.6962,34.7246,34.3833,34.4402,259626.0
2019-01-07 15:00:00,36.35,36.79,36.35,36.73,138934.0,34.4592,34.8763,34.4592,34.8194,138934.0
2019-01-07 15:30:00,36.72,36.75,36.35,36.43,221260.0,34.8099,34.8384,34.4592,34.535,221260.0
2019-01-08 09:30:00,37.66,37.99,37.42,37.51,457430.0,35.701,36.0139,35.4735,35.5588,457430.0
2019-01-08 10:00:00,37.5,37.73,36.95,37.1,324448.0,35.5494,35.7674,35.028,35.1702,324448.0
2019-01-08 10:30:00,37.08,37.17,36.63,36.84,175172.0,35.1512,35.2365,34.7246,34.9237,175172.0
2019-01-08 11:00:00,36.84,37.22,36.83,37.02,193240.0,34.9237,35.2839,34.9142,35.0943,193240.0
2019-01-08 11:30:00,36.95,37.17,36.76,37.13,226096.0,35.028,35.2365,34.8479,35.1986,226096.0
2019-01-08 12:00:00,37.13,37.52,37.06,37.44,148518.0,35.1986,35.5683,35.1323,35.4925,148518.0
2019-01-08 12:30:00,37.45,37.49,36.88,37.08,152794.0,35.502,35.5399,34.9616,35.1512,152794.0
2019-01-08 13:00:00,37.08,37.35,37.0,37.33,82166.0,35.1512,35.4072,35.0754,35.3882,82166.0
2019-01-08 13:30:00,37.33,37.69,37.2,37.56,106492.0,35.3882,35.7295,35.265,35.6062,106492.0
2019-01-08 14:00:00,37.54,37.67,37.38,37.42,90196.0,35.5873,35.7105,35.4356,35.4735,90196.0
2019-01-08 14:30:00,37.42,37.65,37.4,37.51,56388.0,35.4735,35.6916,35.4546,35.5588,56388.0
2019-01-08 15:00:00,37.47,37.67,37.33,37.67,93536.0,35.5209,35.7105,35.3882,35.7105,93536.0
2019-01-08 15:30:00,37.68,37.76,37.52,37.6,321630.0,35.72,35.7958,35.5683,35.6442,321630.0
2019-01-09 09:30:00,38.13,38.51,38.01,38.4,451804.0,36.1466,36.5068,36.0328,36.4026,451804.0
2019-01-09 10:00:00,38.45,38.57,38.14,38.21,314148.0,36.4499,36.5637,36.1561,36.2224,314148.0
2019-01-09 10:30:00,38.27,38.28,37.6,37.94,265978.0,36.2793,36.2888,35.6442,35.9665,265978.0
2019-01-09 11:00:00,37.95,38.3,37.88,38.21,193172.0,35.976,36.3078,35.9096,36.2224,193172.0
2019-01-09 11:30:00,38.23,38.49,38.04,38.33,115048.0,36.2414,36.4879,36.0613,36.3362,115048.0
2019-01-09 12:00:00,38.31,38.34,38.2,38.27,67722.0,36.3172,36.3457,36.213,36.2793,67722.0
2019-01-09 12:30:00,38.3,38.5,38.25,38.46,107730.0,36.3078,36.4973,36.2604,36.4594,107730.0
2019-01-09 13:00:00,38.48,38.48,38.25,38.41,110510.0,36.4784,36.4784,36.2604,36.412,110510.0
2019-01-09 13:30:00,38.42,38.42,38.13,38.26,70630.0,36.4215,36.4215,36.1466,36.2698,70630.0
2019-01-09 14:00:00,38.23,38.57,37.89,38.02,342240.0,36.2414,36.5637,35.9191,36.0423,342240.0
2019-01-09 14:30:00,38.06,38.42,37.97,38.25,151742.0,36.0802,36.4215,35.9949,36.2604,151742.0
2019-01-09 15:00:00,38.25,38.4,38.22,38.29,62716.0,36.2604,36.4026,36.2319,36.2983,62716.0
2019-01-09 15:30:00,38.2,38.33,37.82,38.02,384502.0,36.213,36.3362,35.8527,36.0423,384502.0
2019-01-10 09:30:00,37.49,37.55,37.2,37.33,408932.0,35.5399,35.5968,35.265,35.3882,408932.0
2019-01-10 10:00:00,37.35,37.86,37.26,37.86,341576.0,35.4072,35.8906,35.3219,35.8906,341576.0
2019-01-10 10:30:00,37.87,38.03,37.77,38.0,120760.0,35.9001,36.0518,35.8053,36.0234,120760.0
2019-01-10 11:00:00,38.01,38.27,37.93,38.0,152856.0,36.0328,36.2793,35.957,36.0234,152856.0
2019-01-10 11:30:00,38.04,38.38,38.04,38.24,124774.0,36.0613,36.3836,36.0613,36.2509,124774.0
2019-01-10 12:00:00,38.24,38.35,38.0,38.24,77944.0,36.2509,36.3552,36.0234,36.2509,77944.0
2019-01-10 12:30:00,38.23,38.52,38.08,38.36,157186.0,36.2414,36.5163,36.0992,36.3646,157186.0
2019-01-10 13:00:00,38.28,38.28,37.66,37.95,225036.0,36.2888,36.2888,35.701,35.976,225036.0
2019-01-10 13:30:00,37.97,37.98,37.65,37.93,92814.0,35.9949,36.0044,35.6916,35.957,92814.0
2019-01-10 14:00:00,37.98,38.52,37.98,38.35,217468.0,36.0044,36.5163,36.0044,36.3552,217468.0
2019-01-10 14:30:00,38.32,38.41,38.08,38.27,74656.0,36.3267,36.412,36.0992,36.2793,74656.0
2019-01-10 15:00:00,38.23,38.42,38.18,38.42,79478.0,36.2414,36.4215,36.194,36.4215,79478.0
2019-01-10 15:30:00,38.43,38.68,38.33,38.6,253042.0,36.431,36.668,36.3362,36.5921,253042.0
2019-01-11 09:30:00,38.08,38.1,37.65,37.87,345442.0,36.0992,36.1182,35.6916,35.9001,345442.0
2019-01-11 10:00:00,37.87,38.02,37.66,37.67,304492.0,35.9001,36.0423,35.701,35.7105,304492.0
2019-01-11 10:30:00,37.66,38.18,37.63,38.17,132570.0,35.701,36.194,35.6726,36.1845,132570.0
2019-01-11 11:00:00,38.2,38.22,37.9,38.1,115030.0,36.213,36.2319,35.9286,36.1182,115030.0
2019-01-11 11:30:00,38.07,38.31,38.05,38.3,96170.0,36.0897,36.3172,36.0708,36.3078,96170.0
2019-01-11 12:00:00,38.29,38.44,38.26,38.35,77676.0,36.2983,36.4405,36.2698,36.3552,77676.0
2019-01-11 12:30:00,38.35,38.52,38.33,38.4,211744.0,36.3552,36.5163,36.3362,36.4026,211744.0
2019-01-11 13:00:00,38.4,38.4,38.04,38.13,129198.0,36.4026,36.4026,36.0613,36.1466,129198.0
2019-01-11 13:30:00,38.14,38.28,38.1,38.24,32766.0,36.1561,36.2888,36.1182,36.2509,32766.0
2019-01-11 14:00:00,38.17,38.34,38.17,38.33,48434.0,36.1845,36.3457,36.1845,36.3362,48434.0
2019-01-11 14:30:00,38.34,38.38,38.22,38.22,58824.0,36.3457,36.3836,36.2319,36.2319,58824.0
2019-01-11 15:00:00,38.24,38.38,38.21,38.26,46014.0,36.2509,36.3836,36.2224,36.2698,46014.0
2019-01-11 15:30:00,38.29,38.58,38.27,38.54,278934.0,36.2983,36.5732,36.2793,36.5353,278934.0
2019-01-14 09:30:00,37.59,38.07,37.46,37.94,337332.0,35.6347,36.0897,35.5114,35.9665,337332.0
2019-01-14 10:00:00,37.96,38.18,37.91,38.0,115656.0,35.9854,36.194,35.938,36.0234,115656.0
2019-01-14 10:30:00,37.98,38.23,37.88,38.1,176796.0,36.0044,36.2414,35.9096,36.1182,176796.0
2019-01-14 11:00:00,38.05,38.14,37.84,37.95,199842.0,36.0708,36.1561,35.8717,35.976,199842.0
2019-01-14 11:30:00,37.96,38.19,37.9,38.08,71030.0,35.9854,36.2035,35.9286,36.0992,71030.0
2019-01-14 12:00:00,38.08,38.35,38.01,38.29,58990.0,36.0992,36.3552,36.0328,36.2983,58990.0
2019-01-14 12:30:00,38.3,38.31,38.2,38.22,43406.0,36.3078,36.3172,36.213,36.2319,43406.0
2019-01-14 13:00:00,38.24,38.33,38.18,38.24,34828.0,36.2509,36.3362,36.194,36.2509,34828.0
2019-01-14 13:30:00,38.26,38.33,38.19,38.2,35746.0,36.2698,36.3362,36.2035,36.213,35746.0
2019-01-14 14:00:00,38.21,38.25,38.06,38.1,99482.0,36.2224,36.2604,36.0802,36.1182,99482.0
2019-01-14 14:30:00,38.1,38.41,38.1,38.38,56666.0,36.1182,36.412,36.1182,36.3836,56666.0
2019-01-14 15:00:00,38.39,38.43,38.22,38.24,77798.0,36.3931,36.431,36.2319,36.2509,77798.0
2019-01-14 15:30:00,38.24,38.32,38.02,38.11,214508.0,36.2509,36.3267,36.0423,36.1276,214508.0
2019-01-15 09:30:00,38.09,38.53,38.05,38.36,291234.0,36.1087,36.5258,36.0708,36.3646,291234.0
2019-01-15 10:00:00,38.39,38.79,38.06,38.2,395186.0,36.3931,36.7723,36.0802,36.213,395186.0
2019-01-15 10:30:00,38.3,38.6,38.13,38.57,191152.0,36.3078,36.5921,36.1466,36.5637,191152.0
2019-01-15 11:00:00,38.57,38.69,38.38,38.49,95984.0,36.5637,36.6775,36.3836,36.4879,95984.0
2019-01-15 11:30:00,38.49,38.88,38.42,38.82,239660.0,36.4879,36.8576,36.4215,36.8007,239660.0
2019-01-15 12:00:00,38.84,39.08,38.83,38.93,114380.0,36.8197,37.0472,36.8102,36.905,114380.0
2019-01-15 12:30:00,38.93,38.95,38.73,38.8,82336.0,36.905,36.9239,36.7154,36.7817,82336.0
2019-01-15 13:00:00,38.79,38.83,38.67,38.82,76310.0,36.7723,36.8102,36.6585,36.8007,76310.0
2019-01-15 13:30:00,38.8,38.85,38.71,38.77,44980.0,36.7817,36.8291,36.6964,36.7533,44980.0
2019-01-15 14:00:00,38.79,38.91,38.28,38.3,160200.0,36.7723,36.886,36.2888,36.3078,160200.0
2019-01-15 14:30:00,38.27,38.6,38.16,38.58,323860.0,36.2793,36.5921,36.175,36.5732,323860.0
2019-01-15 15:00:00,38.56,38.81,38.55,38.71,127060.0,36.5542,36.7912,36.5447,36.6964,127060.0
2019-01-15 15:30:00,38.7,38.97,38.64,38.9,301860.0,36.6869,36.9429,36.6301,36.8765,301860.0
2019-01-16 09:30:00,39.24,39.63,39.15,39.54,476354.0,37.1989,37.5686,37.1135,37.4833,476354.0
2019-01-16 10:00:00,39.54,39.68,39.54,39.6,188612.0,37.4833,37.616,37.4833,37.5401,188612.0
2019-01-16 10:30:00,39.6,39.61,39.21,39.47,180034.0,37.5401,37.5496,37.1704,37.4169,180034.0
2019-01-16 11:00:00,39.49,39.66,39.32,39.65,129292.0,37.4359,37.597,37.2747,37.5875,129292.0
2019-01-16 11:30:00,39.63,39.79,39.42,39.47,145626.0,37.5686,37.7202,37.3695,37.4169,145626.0
2019-01-16 12:00:00,39.52,39.6,39.37,39.58,124234.0,37.4643,37.5401,37.3221,37.5212,124234.0
2019-01-16 12:30:00,39.55,39.67,39.5,39.67,35294.0,37.4927,37.6065,37.4453,37.6065,35294.0
2019-01-16 13:00:00,39.62,39.66,39.52,39.66,53232.0,37.5591,37.597,37.4643,37.597,53232.0
2019-01-16 13:30:00,39.63,39.72,39.62,39.71,49994.0,37.5686,37.6539,37.5591,37.6444,49994.0
2019-01-16 14:00:00,39.71,39.88,39.71,39.85,80744.0,37.6444,37.8056,37.6444,37.7771,80744.0
2019-01-16 14:30:00,39.87,39.96,39.73,39.79,149486.0,37.7961,37.8814,37.6634,37.7202,149486.0
2019-01-16 15:00:00,39.77,39.98,39.77,39.93,68226.0,37.7013,37.9004,37.7013,37.853,68226.0
2019-01-16 15:30:00,39.95,39.95,39.51,39.56,391850.0,37.8719,37.8719,37.4548,37.5022,391850.0
2019-01-17 09:30:00,39.08,39.48,39.06,39.42,249966.0,37.0472,37.4264,37.0282,37.3695,249966.0
2019-01-17 10:00:00,39.4,39.52,39.2,39.43,164426.0,37.3505,37.4643,37.1609,37.379,164426.0
2019-01-17 10:30:00,39.37,39.42,39.27,39.38,44380.0,37.3221,37.3695,37.2273,37.3316,44380.0
2019-01-17 11:00:00,39.42,39.52,39.4,39.51,129428.0,37.3695,37.4643,37.3505,37.4548,129428.0
2019-01-17 11:30:00,39.49,39.6,39.44,39.5,167592.0,37.4359,37.5401,37.3885,37.4453,167592.0
2019-01-17 12:00:00,39.51,39.59,39.44,39.49,74054.0,37.4548,37.5307,37.3885,37.4359,74054.0
2019-01-17 12:30:00,39.47,39.54,39.32,39.38,54102.0,37.4169,37.4833,37.2747,37.3316,54102.0
2019-01-17 13:00:00,39.4,39.7,39.39,39.65,105186.0,37.3505,37.6349,37.3411,37.5875,105186.0
2019-01-17 13:30:00,39.67,39.69,39.53,39.63,138368.0,37.6065,37.6254,37.4738,37.5686,138368.0
2019-01-17 14:00:00,39.63,39.66,39.5,39.55,46222.0,37.5686,37.597,37.4453,37.4927,46222.0
2019-01-17 14:30:00,39.55,40.88,39.51,40.23,787450.0,37.4927,38.7535,37.4548,38.1374,787450.0
2019-01-17 15:00:00,40.23,40.26,39.88,40.21,301258.0,38.1374,38.1658,37.8056,38.1184,301258.0
2019-01-17 15:30:00,40.2,40.38,40.04,40.38,245994.0,38.1089,38.2796,37.9572,38.2796,245994.0
2019-01-18 09:30:00,41.35,41.49,40.88,41.06,580838.0,39.1991,39.3318,38.7535,38.9242,580838.0
2019-01-18 10:00:00,41.04,41.52,40.83,41.08,528788.0,38.9052,39.3603,38.7061,38.9431,528788.0
2019-01-18 10:30:00,41.1,41.52,41.09,41.46,339800.0,38.9621,39.3603,38.9526,39.3034,339800.0
2019-01-18 11:00:00,41.46,41.76,41.41,41.72,323614.0,39.3034,39.5878,39.256,39.5499,323614.0
2019-01-18 11:30:00,41.72,41.95,41.66,41.95,222726.0,39.5499,39.7679,39.493,39.7679,222726.0
2019-01-18 12:00:00,41.95,42.22,41.85,42.17,386514.0,39.7679,40.0238,39.6731,39.9764,386514.0
2019-01-18 12:30:00,42.16,42.27,42.02,42.16,193890.0,39.967,40.0712,39.8342,39.967,193890.0
2019-01-18 13:00:00,42.15,42.21,41.85,41.88,241060.0,39.9575,40.0144,39.6731,39.7015,241060.0
2019-01-18 13:30:00,41.89,42.05,41.75,42.03,195060.0,39.711,39.8627,39.5783,39.8437,195060.0
2019-01-18 14:00:00,42.02,42.05,41.79,41.87,152980.0,39.8342,39.8627,39.6162,39.6921,152980.0
2019-01-18 14:30:00,41.82,41.91,41.63,41.85,126972.0,39.6447,39.73,39.4645,39.6731,126972.0
2019-01-18 15:00:00,41.79,41.94,41.73,41.84,133796.0,39.6162,39.7584,39.5593,39.6636,133796.0
2019-01-18 15:30:00,41.85,42.11,41.73,42.06,357390.0,39.6731,39.9196,39.5593,39.8722,357390.0
2019-01-22 09:30:00,41.21,41.37,41.12,41.3,680264.0,39.0664,39.2181,38.9811,39.1517,680264.0
2019-01-22 10:00:00,41.29,41.29,40.9,41.23,337882.0,39.1422,39.1422,38.7725,39.0853,337882.0
2019-01-22 10:30:00,41.24,41.42,41.08,41.1,112800.0,39.0948,39.2655,38.9431,38.9621,112800.0
2019-01-22 11:00:00,41.07,41.16,40.98,41.03,139060.0,38.9337,39.019,38.8483,38.8957,139060.0
2019-01-22 11:30:00,41.05,41.12,40.42,40.45,291478.0,38.9147,38.9811,38.3175,38.3459,291478.0
2019-01-22 12:00:00,40.46,40.62,40.35,40.51,257246.0,38.3554,38.5071,38.2511,38.4028,257246.0
2019-01-22 12:30:00,40.51,40.65,40.46,40.53,78760.0,38.4028,38.5355,38.3554,38.4218,78760.0
2019-01-22 13:00:00,40.51,40.51,39.9,40.1,330562.0,38.4028,38.4028,37.8245,38.0141,330562.0
2019-01-22 13:30:00,40.1,40.28,40.06,40.21,110144.0,38.0141,38.1848,37.9762,38.1184,110144.0
2019-01-22 14:00:00,40.2,40.2,39.96,39.99,109218.0,38.1089,38.1089,37.8814,37.9098,109218.0
2019-01-22 14:30:00,39.98,40.05,39.7,39.96,283316.0,37.9004,37.9667,37.6349,37.8814,283316.0
2019-01-22 15:00:00,39.96,40.17,39.68,40.12,300850.0,37.8814,38.0805,37.616,38.0331,300850.0
2019-01-22 15:30:00,40.11,40.56,39.75,40.56,543382.0,38.0236,38.4502,37.6823,38.4502,543382.0
2019-01-23 09:30:00,41.6,41.98,41.53,41.83,842782.0,39.4361,39.7963,39.3697,39.6541,842782.0
2019-01-23 10:00:00,41.87,41.92,41.25,41.3,211488.0,39.6921,39.7395,39.1043,39.1517,211488.0
2019-01-23 10:30:00,41.3,41.37,40.93,41.01,425394.0,39.1517,39.2181,38.8009,38.8768,425394.0
2019-01-23 11:00:00,41.02,41.22,40.58,40.79,255262.0,38.8863,39.0759,38.4692,38.6682,255262.0
2019-01-23 11:30:00,40.8,40.85,40.22,40.33,225212.0,38.6777,38.7251,38.1279,38.2322,225212.0
2019-01-23 12:00:00,40.32,40.49,40.01,40.46,310270.0,38.2227,38.3838,37.9288,38.3554,310270.0
2019-01-23 12:30:00,40.4,40.83,40.38,40.78,214534.0,38.2985,38.7061,38.2796,38.6588,214534.0
2019-01-23 13:00:00,40.77,40.88,40.52,40.74,193306.0,38.6493,38.7535,38.4123,38.6208,193306.0
2019-01-23 13:30:00,40.74,41.02,40.74,40.94,264084.0,38.6208,38.8863,38.6208,38.8104,264084.0
2019-01-23 14:00:00,41.0,41.22,40.88,41.13,143510.0,38.8673,39.0759,38.7535,38.9905,143510.0
2019-01-23 14:30:00,41.1,41.13,40.77,41.01,122064.0,38.9621,38.9905,38.6493,38.8768,122064.0
2019-01-23 15:00:00,40.99,41.46,40.99,41.32,191528.0,38.8578,39.3034,38.8578,39.1707,191528.0
2019-01-23 15:30:00,41.35,41.43,41.21,41.37,215464.0,39.1991,39.2749,39.0664,39.2181,215464.0
2019-01-24 09:30:00,41.22,41.26,40.73,40.92,228708.0,39.0759,39.1138,38.6114,38.7915,228708.0
2019-01-24 10:00:00,40.9,41.6,40.81,41.56,211840.0,38.7725,39.4361,38.6872,39.3982,211840.0
2019-01-24 10:30:00,41.57,41.59,41.1,41.24,129370.0,39.4077,39.4266,38.9621,39.0948,129370.0
2019-01-24 11:00:00,41.21,41.33,40.88,41.1,109132.0,39.0664,39.1801,38.7535,38.9621,109132.0
2019-01-24 11:30:00,41.07,41.51,40.99,41.44,111760.0,38.9337,39.3508,38.8578,39.2844,111760.0
2019-01-24 12:00:00,41.42,41.42,41.06,41.08,34016.0,39.2655,39.2655,38.9242,38.9431,34016.0
2019-01-24 12:30:00,41.06,41.13,40.82,40.94,173560.0,38.9242,38.9905,38.6967,38.8104,173560.0
2019-01-24 13:00:00,40.95,40.98,40.55,40.67,245400.0,38.8199,38.8483,38.4407,38.5545,245400.0
2019-01-24 13:30:00,40.65,40.93,40.6,40.87,180184.0,38.5355,38.8009,38.4881,38.7441,180184.0
2019-01-24 14:00:00,40.84,40.99,40.77,40.92,191340.0,38.7156,38.8578,38.6493,38.7915,191340.0
2019-01-24 14:30:00,40.93,41.15,40.84,41.08,156060.0,38.8009,39.0095,38.7156,38.9431,156060.0
2019-01-24 15:00:00,41.06,41.27,41.06,41.18,174836.0,38.9242,39.1233,38.9242,39.0379,174836.0
2019-01-24 15:30:00,41.14,41.29,41.02,41.23,241510.0,39.0,39.1422,38.8863,39.0853,241510.0
2019-01-25 09:30:00,42.2,42.33,41.98,42.27,386964.0,40.0049,40.1281,39.7963,40.0712,386964.0
2019-01-25 10:00:00,42.3,42.63,42.3,42.56,240358.0,40.0997,40.4125,40.0997,40.3462,240358.0
2019-01-25 10:30:00,42.56,42.76,42.37,42.65,343888.0,40.3462,40.5358,40.166,40.4315,343888.0
2019-01-25 11:00:00,42.68,42.7,42.21,42.27,225666.0,40.4599,40.4789,40.0144,40.0712,225666.0
2019-01-25 11:30:00,42.28,42.43,42.27,42.4,144360.0,40.0807,40.2229,40.0712,40.1945,144360.0
2019-01-25 12:00:00,42.36,42.57,42.24,42.51,176944.0,40.1566,40.3556,40.0428,40.2988,176944.0
2019-01-25 12:30:00,42.5,42.52,41.83,42.06,198334.0,40.2893,40.3082,39.6541,39.8722,198334.0
2019-01-25 13:00:00,42.07,42.23,42.0,42.2,148108.0,39.8816,40.0333,39.8153,40.0049,148108.0
2019-01-25 13:30:00,42.2,42.28,42.1,42.24,158212.0,40.0049,40.0807,39.9101,40.0428,158212.0
2019-01-25 14:00:00,42.24,42.33,41.94,41.98,219208.0,40.0428,40.1281,39.7584,39.7963,219208.0
2019-01-25 14:30:00,41.98,42.25,41.96,42.18,309176.0,39.7963,40.0523,39.7774,39.9859,309176.0
2019-01-25 15:00:00,42.14,42.21,41.96,41.98,150854.0,39.948,40.0144,39.7774,39.7963,150854.0
2019-01-25 15:30:00,41.97,42.13,41.84,42.09,437972.0,39.7869,39.9385,39.6636,39.9006,437972.0
2019-01-28 09:30:00,40.81,40.81,40.13,40.37,451852.0,38.6872,38.6872,38.0426,38.2701,451852.0
2019-01-28 10:00:00,40.34,40.66,40.17,40.62,256350.0,38.2416,38.545,38.0805,38.5071,256350.0
2019-01-28 10:30:00,40.59,40.8,40.46,40.46,167014.0,38.4786,38.6777,38.3554,38.3554,167014.0
2019-01-28 11:00:00,40.4,40.61,40.29,40.51,117342.0,38.2985,38.4976,38.1942,38.4028,117342.0
2019-01-28 11:30:00,40.57,40.63,40.1,40.13,286824.0,38.4597,38.5166,38.0141,38.0426,286824.0
2019-01-28 12:00:00,40.1,40.4,40.01,40.35,105760.0,38.0141,38.2985,37.9288,38.2511,105760.0
2019-01-28 12:30:00,40.38,40.46,40.24,40.28,95194.0,38.2796,38.3554,38.1468,38.1848,95194.0
2019-01-28 13:00:00,40.21,40.72,40.19,40.6,101738.0,38.1184,38.6019,38.0994,38.4881,101738.0
2019-01-28 13:30:00,40.6,40.82,40.6,40.74,56272.0,38.4881,38.6967,38.4881,38.6208,56272.0
2019-01-28 14:00:00,40.79,40.8,40.55,40.63,73192.0,38.6682,38.6777,38.4407,38.5166,73192.0
2019-01-28 14:30:00,40.64,41.01,40.63,40.87,174586.0,38.526,38.8768,38.5166,38.7441,174586.0
2019-01-28 15:00:00,40.91,41.02,40.75,40.92,138432.0,38.782,38.8863,38.6303,38.7915,138432.0
2019-01-28 15:30:00,40.88,41.06,40.71,41.06,263858.0,38.7535,38.9242,38.5924,38.9242,263858.0
2019-01-29 09:30:00,41.13,41.67,41.02,41.58,279450.0,38.9905,39.5025,38.8863,39.4171,279450.0
2019-01-29 10:00:00,41.6,41.73,41.3,41.71,252152.0,39.4361,39.5593,39.1517,39.5404,252152.0
2019-01-29 10:30:00,41.74,41.77,40.93,41.02,170764.0,39.5688,39.5973,38.8009,38.8863,170764.0
2019-01-29 11:00:00,41.02,41.27,40.95,41.2,211238.0,38.8863,39.1233,38.8199,39.0569,211238.0
2019-01-29 11:30:00,41.26,41.51,41.25,41.49,93386.0,39.1138,39.3508,39.1043,39.3318,93386.0
2019-01-29 12:00:00,41.47,41.73,41.4,41.59,116354.0,39.3129,39.5593,39.2465,39.4266,116354.0
2019-01-29 12:30:00,41.56,41.6,41.41,41.46,71424.0,39.3982,39.4361,39.256,39.3034,71424.0
2019-01-29 13:00:00,41.46,41.52,41.37,41.47,12312.0,39.3034,39.3603,39.2181,39.3129,12312.0
2019-01-29 13:30:00,41.52,41.57,41.38,41.55,30034.0,39.3603,39.4077,39.2275,39.3887,30034.0
2019-01-29 14:00:00,41.52,41.54,41.27,41.32,92028.0,39.3603,39.3792,39.1233,39.1707,92028.0
2019-01-29 14:30:00,41.3,41.37,41.09,41.1,49224.0,39.1517,39.2181,38.9526,38.9621,49224.0
2019-01-29 15:00:00,41.07,41.37,41.03,41.35,140756.0,38.9337,39.2181,38.8957,39.1991,140756.0
2019-01-29 15:30:00,41.38,41.42,41.16,41.31,276604.0,39.2275,39.2655,39.019,39.1612,276604.0
2019-01-30 09:30:00,42.65,42.77,42.39,42.43,363904.0,40.4315,40.5452,40.185,40.2229,363904.0
2019-01-30 10:00:00,42.41,42.7,42.35,42.63,178920.0,40.204,40.4789,40.1471,40.4125,178920.0
2019-01-30 10:30:00,42.67,42.84,42.6,42.69,120548.0,40.4504,40.6116,40.3841,40.4694,120548.0
2019-01-30 11:00:00,42.7,43.06,42.7,42.94,229134.0,40.4789,40.8202,40.4789,40.7064,229134.0
2019-01-30 11:30:00,42.96,43.05,42.84,43.05,77680.0,40.7254,40.8107,40.6116,40.8107,77680.0
2019-01-30 12:00:00,43.06,43.25,43.06,43.1,134204.0,40.8202,41.0003,40.8202,40.8581,134204.0
2019-01-30 12:30:00,43.11,43.13,42.9,42.92,61698.0,40.8676,40.8865,40.6685,40.6874,61698.0
2019-01-30 13:00:00,42.93,42.97,42.74,42.74,115776.0,40.6969,40.7348,40.5168,40.5168,115776.0
2019-01-30 13:30:00,42.73,42.8,42.45,42.6,197724.0,40.5073,40.5737,40.2419,40.3841,197724.0
2019-01-30 14:00:00,42.58,43.7,42.54,43.45,646882.0,40.3651,41.4269,40.3272,41.1899,646882.0
2019-01-30 14:30:00,43.4,43.97,43.26,43.95,257664.0,41.1425,41.6828,41.0097,41.6639,257664.0
2019-01-30 15:00:00,43.96,43.96,43.39,43.44,303834.0,41.6733,41.6733,41.133,41.1804,303834.0
2019-01-30 15:30:00,43.42,43.5,43.24,43.49,355024.0,41.1614,41.2373,40.9908,41.2278,355024.0
2019-01-31 09:30:00,42.88,42.99,42.6,42.8,391766.0,40.6495,40.7538,40.3841,40.5737,391766.0
2019-01-31 10:00:00,42.8,43.21,42.76,43.2,495236.0,40.5737,40.9623,40.5358,40.9529,495236.0
2019-01-31 10:30:00,43.19,43.34,43.01,43.09,252770.0,40.9434,41.0856,40.7728,40.8486,252770.0
2019-01-31 11:00:00,43.09,43.27,43.06,43.15,158702.0,40.8486,41.0192,40.8202,40.9055,158702.0
2019-01-31 11:30:00,43.12,43.6,43.09,43.57,202140.0,40.877,41.3321,40.8486,41.3036,202140.0
2019-01-31 12:00:00,43.57,43.6,43.3,43.32,183140.0,41.3036,41.3321,41.0477,41.0666,183140.0
2019-01-31 12:30:00,43.3,43.44,43.07,43.2,235884.0,41.0477,41.1804,40.8296,40.9529,235884.0
2019-01-31 13:00:00,43.21,43.34,43.09,43.13,176580.0,40.9623,41.0856,40.8486,40.8865,176580.0
2019-01-31 13:30:00,43.11,43.29,43.04,43.25,228786.0,40.8676,41.0382,40.8012,41.0003,228786.0
2019-01-31 14:00:00,43.28,43.35,43.1,43.12,75618.0,41.0287,41.0951,40.8581,40.877,75618.0
2019-01-31 14:30:00,43.15,43.35,43.07,43.25,95362.0,40.9055,41.0951,40.8296,41.0003,95362.0
2019-01-31 15:00:00,43.25,43.26,43.02,43.22,135172.0,41.0003,41.0097,40.7822,40.9718,135172.0
2019-01-31 15:30:00,43.23,43.66,43.19,43.43,464632.0,40.9813,41.3889,40.9434,41.1709,464632.0
2019-02-01 09:30:00,43.79,43.92,43.62,43.65,275164.0,41.5122,41.6354,41.351,41.3795,275164.0
2019-02-01 10:00:00,43.67,44.39,43.67,44.3,357304.0,41.3984,42.081,41.3984,41.9957,357304.0
2019-02-01 10:30:00,44.3,44.34,43.88,43.88,336806.0,41.9957,42.0336,41.5975,41.5975,336806.0
2019-02-01 11:00:00,43.85,44.19,43.74,44.11,368148.0,41.5691,41.8914,41.4648,41.8155,368148.0
2019-02-01 11:30:00,44.11,44.32,44.06,44.31,223882.0,41.8155,42.0146,41.7681,42.0051,223882.0
2019-02-01 12:00:00,44.3,44.3,43.77,43.86,128380.0,41.9957,41.9957,41.4932,41.5785,128380.0
2019-02-01 12:30:00,43.85,44.02,43.81,44.0,241778.0,41.5691,41.7302,41.5311,41.7113,241778.0
2019-02-01 13:00:00,43.96,43.99,43.73,43.85,73370.0,41.6733,41.7018,41.4553,41.5691,73370.0
2019-02-01 13:30:00,43.83,43.92,43.65,43.76,114982.0,41.5501,41.6354,41.3795,41.4837,114982.0
2019-02-01 14:00:00,43.7,43.71,43.44,43.49,260360.0,41.4269,41.4363,41.1804,41.2278,260360.0
2019-02-01 14:30:00,43.48,43.61,43.31,43.4,192142.0,41.2183,41.3415,41.0571,41.1425,192142.0
2019-02-01 15:00:00,43.4,43.54,43.3,43.54,105406.0,41.1425,41.2752,41.0477,41.2752,105406.0
2019-02-01 15:30:00,43.54,43.75,43.49,43.69,312924.0,41.2752,41.4743,41.2278,41.4174,312924.0
2019-02-04 09:30:00,43.64,43.73,43.38,43.6,181206.0,41.37,41.4553,41.1235,41.3321,181206.0
2019-02-04 10:00:00,43.58,43.6,43.26,43.32,187854.0,41.3131,41.3321,41.0097,41.0666,187854.0
2019-02-04 10:30:00,43.32,43.5,43.3,43.45,99932.0,41.0666,41.2373,41.0477,41.1899,99932.0
2019-02-04 11:00:00,43.47,43.63,43.47,43.63,119596.0,41.2088,41.3605,41.2088,41.3605,119596.0
2019-02-04 11:30:00,43.63,43.8,43.6,43.77,196834.0,41.3605,41.5217,41.3321,41.4932,196834.0
2019-02-04 12:00:00,43.8,43.88,43.75,43.8,53822.0,41.5217,41.5975,41.4743,41.5217,53822.0
2019-02-04 12:30:00,43.77,43.89,43.76,43.84,15454.0,41.4932,41.607,41.4837,41.5596,15454.0
2019-02-04 13:00:00,43.84,43.98,43.83,43.92,123864.0,41.5596,41.6923,41.5501,41.6354,123864.0
2019-02-04 13:30:00,43.92,44.19,43.88,44.18,100668.0,41.6354,41.8914,41.5975,41.8819,100668.0
2019-02-04 14:00:00,44.17,44.25,44.15,44.2,212454.0,41.8724,41.9483,41.8535,41.9009,212454.0
2019-02-04 14:30:00,44.23,44.3,44.2,44.3,64878.0,41.9293,41.9957,41.9009,41.9957,64878.0
2019-02-04 15:00:00,44.29,44.31,44.19,44.23,98892.0,41.9862,42.0051,41.8914,41.9293,98892.0
2019-02-04 15:30:00,44.22,44.62,44.18,44.6,274540.0,41.9198,42.299,41.8819,42.28,274540.0
2019-02-05 09:30:00,45.15,45.39,45.1,45.38,415784.0,42.8014,43.029,42.754,43.0195,415784.0
2019-02-05 10:00:00,45.34,45.38,45.16,45.27,159258.0,42.9816,43.0195,42.8109,42.9152,159258.0
2019-02-05 10:30:00,45.31,45.54,45.28,45.49,190178.0,42.9531,43.1712,42.9247,43.1238,190178.0
2019-02-05 11:00:00,45.51,45.6,45.2,45.27,147718.0,43.1427,43.228,42.8488,42.9152,147718.0
2019-02-05 11:30:00,45.27,45.51,45.27,45.51,94208.0,42.9152,43.1427,42.9152,43.1427,94208.0
2019-02-05 12:00:00,45.49,45.49,45.17,45.24,59852.0,43.1238,43.1238,42.8204,42.8868,59852.0
2019-02-05 12:30:00,45.25,45.3,44.95,44.96,127820.0,42.8962,42.9436,42.6118,42.6213,127820.0
2019-02-05 13:00:00,45.01,45.17,44.91,45.17,122500.0,42.6687,42.8204,42.5739,42.8204,122500.0
2019-02-05 13:30:00,45.17,45.18,45.1,45.15,46458.0,42.8204,42.8299,42.754,42.8014,46458.0
2019-02-05 14:00:00,45.15,45.5,45.15,45.45,123566.0,42.8014,43.1332,42.8014,43.0858,123566.0
2019-02-05 14:30:00,45.43,45.5,45.34,45.48,89488.0,43.0669,43.1332,42.9816,43.1143,89488.0
2019-02-05 15:00:00,45.48,45.57,45.39,45.5,102918.0,43.1143,43.1996,43.029,43.1332,102918.0
2019-02-05 15:30:00,45.55,45.61,45.38,45.47,246302.0,43.1806,43.2375,43.0195,43.1048,246302.0
2019-02-06 09:30:00,45.3,45.59,45.2,45.22,237034.0,42.9436,43.2185,42.8488,42.8678,237034.0
2019-02-06 10:00:00,45.16,45.28,45.0,45.17,164912.0,42.8109,42.9247,42.6592,42.8204,164912.0
2019-02-06 10:30:00,45.18,45.67,45.16,45.56,108122.0,42.8299,43.2944,42.8109,43.1901,108122.0
2019-02-06 11:00:00,45.55,45.68,45.25,45.43,112380.0,43.1806,43.3039,42.8962,43.0669,112380.0
2019-02-06 11:30:00,45.45,45.57,45.33,45.4,91388.0,43.0858,43.1996,42.9721,43.0384,91388.0
2019-02-06 12:00:00,45.32,45.52,45.31,45.49,102526.0,42.9626,43.1522,42.9531,43.1238,102526.0
2019-02-06 12:30:00,45.49,45.52,45.4,45.49,54176.0,43.1238,43.1522,43.0384,43.1238,54176.0
2019-02-06 13:00:00,45.52,45.63,45.52,45.56,43528.0,43.1522,43.2565,43.1522,43.1901,43528.0
2019-02-06 13:30:00,45.55,45.62,45.5,45.54,34574.0,43.1806,43.247,43.1332,43.1712,34574.0
2019-02-06 14:00:00,45.52,45.52,45.28,45.41,48776.0,43.1522,43.1522,42.9247,43.0479,48776.0
2019-02-06 14:30:00,45.38,45.46,45.31,45.45,47114.0,43.0195,43.0953,42.9531,43.0858,47114.0
2019-02-06 15:00:00,45.43,45.52,45.38,45.5,29888.0,43.0669,43.1522,43.0195,43.1332,29888.0
2019-02-06 15:30:00,45.48,45.48,45.36,45.44,78044.0,43.1143,43.1143,43.0005,43.0764,78044.0
2019-02-07 09:30:00,44.59,44.71,44.46,44.69,397564.0,42.2706,42.3843,42.1473,42.3654,397564.0
2019-02-07 10:00:00,44.64,45.06,44.47,45.04,218320.0,42.318,42.7161,42.1568,42.6972,218320.0
2019-02-07 10:30:00,45.13,45.13,44.27,44.28,406220.0,42.7825,42.7825,41.9672,41.9767,406220.0
2019-02-07 11:00:00,44.28,44.35,43.9,43.99,423788.0,41.9767,42.0431,41.6165,41.7018,423788.0
2019-02-07 11:30:00,43.99,43.99,43.56,43.59,467086.0,41.7018,41.7018,41.2941,41.3226,467086.0
2019-02-07 12:00:00,43.55,43.85,43.47,43.74,248942.0,41.2847,41.5691,41.2088,41.4648,248942.0
2019-02-07 12:30:00,43.72,43.88,43.43,43.57,172310.0,41.4458,41.5975,41.1709,41.3036,172310.0
2019-02-07 13:00:00,43.57,44.01,43.56,43.94,369808.0,41.3036,41.7207,41.2941,41.6544,369808.0
2019-02-07 13:30:00,43.95,44.13,43.88,44.01,245754.0,41.6639,41.8345,41.5975,41.7207,245754.0
2019-02-07 14:00:00,44.01,44.13,43.69,44.11,210774.0,41.7207,41.8345,41.4174,41.8155,210774.0
2019-02-07 14:30:00,44.13,44.2,43.94,44.02,141494.0,41.8345,41.9009,41.6544,41.7302,141494.0
2019-02-07 15:00:00,44.05,44.12,43.89,44.06,121454.0,41.7587,41.825,41.607,41.7681,121454.0
2019-02-07 15:30:00,44.04,44.38,43.87,44.38,370958.0,41.7492,42.0715,41.588,42.0715,370958.0
2019-02-08 09:30:00,43.62,43.88,43.37,43.38,327940.0,41.351,41.5975,41.114,41.1235,327940.0
2019-02-08 10:00:00,43.35,43.53,43.1,43.27,254116.0,41.0951,41.2657,40.8581,41.0192,254116.0
2019-02-08 10:30:00,43.25,43.52,43.08,43.16,215982.0,41.0003,41.2562,40.8391,40.915,215982.0
2019-02-08 11:00:00,43.13,43.16,42.94,43.07,234640.0,40.8865,40.915,40.7064,40.8296,234640.0
2019-02-08 11:30:00,43.08,43.29,42.88,43.24,291780.0,40.8391,41.0382,40.6495,40.9908,291780.0
2019-02-08 12:00:00,43.3,43.34,43.08,43.28,188120.0,41.0477,41.0856,40.8391,41.0287,188120.0
2019-02-08 12:30:00,43.28,43.5,43.28,43.38,138758.0,41.0287,41.2373,41.0287,41.1235,138758.0
2019-02-08 13:00:00,43.39,43.59,43.39,43.43,82982.0,41.133,41.3226,41.133,41.1709,82982.0
2019-02-08 13:30:00,43.43,43.52,43.38,43.5,44498.0,41.1709,41.2562,41.1235,41.2373,44498.0
2019-02-08 14:00:00,43.53,43.66,43.46,43.61,73892.0,41.2657,41.3889,41.1993,41.3415,73892.0
2019-02-08 14:30:00,43.63,43.69,43.51,43.54,150848.0,41.3605,41.4174,41.2467,41.2752,150848.0
2019-02-08 15:00:00,43.51,43.71,43.45,43.63,73680.0,41.2467,41.4363,41.1899,41.3605,73680.0
2019-02-08 15:30:00,43.65,44.03,43.56,44.03,153744.0,41.3795,41.7397,41.2941,41.7397,153744.0
2019-02-11 09:30:00,44.44,44.55,43.98,44.06,308546.0,42.1284,42.2326,41.6923,41.7681,308546.0
2019-02-11 10:00:00,44.06,44.21,43.84,43.88,180422.0,41.7681,41.9103,41.5596,41.5975,180422.0
2019-02-11 10:30:00,43.87,44.1,43.79,43.96,86780.0,41.588,41.8061,41.5122,41.6733,86780.0
2019-02-11 11:00:00,43.94,44.01,43.68,43.96,141412.0,41.6544,41.7207,41.4079,41.6733,141412.0
2019-02-11 11:30:00,43.91,43.96,43.73,43.88,95602.0,41.6259,41.6733,41.4553,41.5975,95602.0
2019-02-11 12:00:00,43.91,44.02,43.83,43.99,48746.0,41.6259,41.7302,41.5501,41.7018,48746.0
2019-02-11 12:30:00,44.03,44.04,43.9,43.96,178890.0,41.7397,41.7492,41.6165,41.6733,178890.0
2019-02-11 13:00:00,43.96,44.05,43.83,43.83,86962.0,41.6733,41.7587,41.5501,41.5501,86962.0
2019-02-11 13:30:00,43.82,43.85,43.64,43.79,94638.0,41.5406,41.5691,41.37,41.5122,94638.0
2019-02-11 14:00:00,43.73,43.81,43.65,43.71,100054.0,41.4553,41.5311,41.3795,41.4363,100054.0
2019-02-11 14:30:00,43.69,43.77,43.52,43.65,61916.0,41.4174,41.4932,41.2562,41.3795,61916.0
2019-02-11 15:00:00,43.66,43.81,43.66,43.79,65322.0,41.3889,41.5311,41.3889,41.5122,65322.0
2019-02-11 15:30:00,43.8,43.87,43.64,43.79,173868.0,41.5217,41.588,41.37,41.5122,173868.0
2019-02-12 09:30:00,44.74,45.09,44.74,45.03,718916.0,42.4128,42.7446,42.4128,42.6877,718916.0
2019-02-12 10:00:00,45.06,45.15,44.88,44.9,271944.0,42.7161,42.8014,42.5455,42.5644,271944.0
2019-02-12 10:30:00,44.9,45.24,44.82,45.19,213912.0,42.5644,42.8868,42.4886,42.8394,213912.0
2019-02-12 11:00:00,45.22,45.43,45.18,45.42,238334.0,42.8678,43.0669,42.8299,43.0574,238334.0
2019-02-12 11:30:00,45.43,45.56,45.35,45.52,153242.0,43.0669,43.1901,42.991,43.1522,153242.0
2019-02-12 12:00:00,45.56,45.6,45.35,45.46,137884.0,43.1901,43.228,42.991,43.0953,137884.0
2019-02-12 12:30:00,45.49,45.57,45.38,45.46,66456.0,43.1238,43.1996,43.0195,43.0953,66456.0
2019-02-12 13:00:00,45.48,45.65,45.44,45.63,90262.0,43.1143,43.2754,43.0764,43.2565,90262.0
2019-02-12 13:30:00,45.64,45.89,45.63,45.85,176970.0,43.2659,43.5029,43.2565,43.465,176970.0
2019-02-12 14:00:00,45.87,45.87,45.71,45.73,83348.0,43.484,43.484,43.3323,43.3513,83348.0
2019-02-12 14:30:00,45.71,45.77,45.68,45.72,37996.0,43.3323,43.3892,43.3039,43.3418,37996.0
2019-02-12 15:00:00,45.68,45.79,45.63,45.76,133004.0,43.3039,43.4081,43.2565,43.3797,133004.0
2019-02-12 15:30:00,45.77,45.77,45.54,45.7,278940.0,43.3892,43.3892,43.1712,43.3228,278940.0
2019-02-13 09:30:00,46.2,46.74,46.2,46.49,452300.0,43.7968,44.3087,43.7968,44.0717,452300.0
2019-02-13 10:00:00,46.53,46.67,46.33,46.58,175454.0,44.1097,44.2424,43.9201,44.1571,175454.0
2019-02-13 10:30:00,46.54,46.79,46.49,46.63,231758.0,44.1191,44.3561,44.0717,44.2045,231758.0
2019-02-13 11:00:00,46.69,46.75,46.24,46.24,188472.0,44.2613,44.3182,43.8347,43.8347,188472.0
2019-02-13 11:30:00,46.23,46.3,46.01,46.3,168586.0,43.8253,43.8916,43.6167,43.8916,168586.0
2019-02-13 12:00:00,46.3,46.33,46.04,46.1,65882.0,43.8916,43.9201,43.6451,43.702,65882.0
2019-02-13 12:30:00,46.1,46.17,46.04,46.17,89310.0,43.702,43.7684,43.6451,43.7684,89310.0
2019-02-13 13:00:00,46.16,46.23,46.1,46.21,53674.0,43.7589,43.8253,43.702,43.8063,53674.0
2019-02-13 13:30:00,46.19,46.2,46.16,46.18,51776.0,43.7873,43.7968,43.7589,43.7779,51776.0
2019-02-13 14:00:00,46.18,46.27,46.18,46.26,64096.0,43.7779,43.8632,43.7779,43.8537,64096.0
2019-02-13 14:30:00,46.3,46.52,46.27,46.49,101640.0,43.8916,44.1002,43.8632,44.0717,101640.0
2019-02-13 15:00:00,46.49,46.6,46.45,46.6,63746.0,44.0717,44.176,44.0338,44.176,63746.0
2019-02-13 15:30:00,46.6,46.69,46.27,46.31,247434.0,44.176,44.2613,43.8632,43.9011,247434.0
2019-02-14 09:30:00,45.65,45.7,45.17,45.6,327384.0,43.2754,43.3228,42.8204,43.228,327384.0
2019-02-14 10:00:00,45.59,45.93,45.45,45.91,261594.0,43.2185,43.5409,43.0858,43.5219,261594.0
2019-02-14 10:30:00,45.88,46.11,45.52,45.73,244672.0,43.4935,43.7115,43.1522,43.3513,244672.0
2019-02-14 11:00:00,45.77,45.8,45.51,45.58,110618.0,43.3892,43.4176,43.1427,43.2091,110618.0
2019-02-14 11:30:00,45.55,45.91,45.44,45.88,136872.0,43.1806,43.5219,43.0764,43.4935,136872.0
2019-02-14 12:00:00,45.87,46.44,45.82,46.31,159496.0,43.484,44.0243,43.4366,43.9011,159496.0
2019-02-14 12:30:00,46.32,46.32,46.2,46.27,58202.0,43.9106,43.9106,43.7968,43.8632,58202.0
2019-02-14 13:00:00,46.31,46.35,46.15,46.31,36924.0,43.9011,43.939,43.7494,43.9011,36924.0
2019-02-14 13:30:00,46.38,46.41,46.27,46.33,43646.0,43.9675,43.9959,43.8632,43.9201,43646.0
2019-02-14 14:00:00,46.26,46.42,46.23,46.37,39870.0,43.8537,44.0054,43.8253,43.958,39870.0
2019-02-14 14:30:00,46.39,46.42,46.12,46.19,82462.0,43.9769,44.0054,43.721,43.7873,82462.0
2019-02-14 15:00:00,46.23,46.5,46.03,46.17,87140.0,43.8253,44.0812,43.6357,43.7684,87140.0
2019-02-14 15:30:00,46.2,46.38,45.85,45.88,153382.0,43.7968,43.9675,43.465,43.4935,153382.0
2019-02-15 09:30:00,46.91,47.49,46.84,47.43,334968.0,44.4699,45.0197,44.4035,44.9628,334968.0
2019-02-15 10:00:00,47.41,47.75,47.33,47.68,275504.0,44.9439,45.2662,44.868,45.1998,275504.0
2019-02-15 10:30:00,47.69,47.85,47.55,47.56,222402.0,45.2093,45.361,45.0766,45.0861,222402.0
2019-02-15 11:00:00,47.55,47.77,47.46,47.74,194966.0,45.0766,45.2852,44.9913,45.2567,194966.0
2019-02-15 11:30:00,47.74,47.86,47.55,47.83,128140.0,45.2567,45.3705,45.0766,45.342,128140.0
2019-02-15 12:00:00,47.85,47.88,47.66,47.79,97932.0,45.361,45.3894,45.1809,45.3041,97932.0
2019-02-15 12:30:00,47.8,47.84,47.69,47.74,47898.0,45.3136,45.3515,45.2093,45.2567,47898.0
2019-02-15 13:00:00,47.74,47.79,47.55,47.58,69804.0,45.2567,45.3041,45.0766,45.105,69804.0
2019-02-15 13:30:00,47.58,47.8,47.58,47.72,36822.0,45.105,45.3136,45.105,45.2378,36822.0
2019-02-15 14:00:00,47.73,47.88,47.73,47.79,40920.0,45.2472,45.3894,45.2472,45.3041,40920.0
2019-02-15 14:30:00,47.8,48.02,47.8,47.97,62386.0,45.3136,45.5221,45.3136,45.4747,62386.0
2019-02-15 15:00:00,47.91,47.97,47.77,47.82,181286.0,45.4179,45.4747,45.2852,45.3326,181286.0
2019-02-15 15:30:00,47.81,48.26,47.81,48.26,384512.0,45.3231,45.7497,45.3231,45.7497,384512.0
2019-02-19 09:30:00,47.85,48.26,47.85,48.23,278010.0,45.361,45.7497,45.361,45.7212,278010.0
2019-02-19 10:00:00,48.24,48.35,48.14,48.18,364202.0,45.7307,45.835,45.6359,45.6738,364202.0
2019-02-19 10:30:00,48.23,48.23,47.94,47.97,182122.0,45.7212,45.7212,45.4463,45.4747,182122.0
2019-02-19 11:00:00,48.02,48.21,48.02,48.06,81920.0,45.5221,45.7023,45.5221,45.5601,81920.0
2019-02-19 11:30:00,48.1,48.58,48.1,48.58,122888.0,45.598,46.053,45.598,46.053,122888.0
2019-02-19 12:00:00,48.57,48.57,48.43,48.45,45170.0,46.0435,46.0435,45.9108,45.9298,45170.0
2019-02-19 12:30:00,48.45,48.48,48.38,48.47,38670.0,45.9298,45.9582,45.8634,45.9487,38670.0
2019-02-19 13:00:00,48.44,48.44,48.33,48.37,32464.0,45.9203,45.9203,45.816,45.8539,32464.0
2019-02-19 13:30:00,48.37,48.44,48.3,48.38,15260.0,45.8539,45.9203,45.7876,45.8634,15260.0
2019-02-19 14:00:00,48.4,48.54,48.38,48.51,62594.0,45.8824,46.0151,45.8634,45.9867,62594.0
2019-02-19 14:30:00,48.53,48.72,48.51,48.69,117866.0,46.0056,46.1857,45.9867,46.1573,117866.0
2019-02-19 15:00:00,48.68,48.7,48.5,48.54,76500.0,46.1478,46.1668,45.9772,46.0151,76500.0
2019-02-19 15:30:00,48.54,48.69,48.27,48.35,210340.0,46.0151,46.1573,45.7591,45.835,210340.0
2019-02-20 09:30:00,48.33,48.47,48.24,48.46,149742.0,45.816,45.9487,45.7307,45.9393,149742.0
2019-02-20 10:00:00,48.45,48.52,48.28,48.48,175900.0,45.9298,45.9961,45.7686,45.9582,175900.0
2019-02-20 10:30:00,48.51,48.58,48.38,48.39,102688.0,45.9867,46.053,45.8634,45.8729,102688.0
2019-02-20 11:00:00,48.35,48.47,48.32,48.41,57464.0,45.835,45.9487,45.8065,45.8919,57464.0
2019-02-20 11:30:00,48.42,48.58,48.38,48.5,53150.0,45.9013,46.053,45.8634,45.9772,53150.0
2019-02-20 12:00:00,48.49,48.49,48.14,48.16,145074.0,45.9677,45.9677,45.6359,45.6549,145074.0
2019-02-20 12:30:00,48.15,48.31,48.12,48.24,131614.0,45.6454,45.7971,45.6169,45.7307,131614.0
2019-02-20 13:00:00,48.24,48.58,48.24,48.58,179988.0,45.7307,46.053,45.7307,46.053,179988.0
2019-02-20 13:30:00,48.56,48.72,48.49,48.65,77708.0,46.0341,46.1857,45.9677,46.1194,77708.0
2019-02-20 14:00:00,48.67,48.87,48.07,48.37,421882.0,46.1383,46.3279,45.5695,45.8539,421882.0
2019-02-20 14:30:00,48.39,48.83,48.38,48.71,238312.0,45.8729,46.29,45.8634,46.1763,238312.0
2019-02-20 15:00:00,48.71,48.76,48.59,48.63,54036.0,46.1763,46.2237,46.0625,46.1004,54036.0
2019-02-20 15:30:00,48.63,48.75,48.55,48.7,222622.0,46.1004,46.2142,46.0246,46.1668,222622.0
2019-02-21 09:30:00,48.37,48.55,47.97,48.17,300928.0,45.8539,46.0246,45.4747,45.6643,300928.0
2019-02-21 10:00:00,48.19,48.3,47.92,48.04,216002.0,45.6833,45.7876,45.4273,45.5411,216002.0
2019-02-21 10:30:00,48.05,48.23,47.98,48.0,52272.0,45.5506,45.7212,45.4842,45.5032,52272.0
2019-02-21 11:00:00,48.06,48.26,47.93,47.99,134242.0,45.5601,45.7497,45.4368,45.4937,134242.0
2019-02-21 11:30:00,47.96,48.42,47.96,48.31,141678.0,45.4653,45.9013,45.4653,45.7971,141678.0
2019-02-21 12:00:00,48.31,48.4,48.17,48.24,81870.0,45.7971,45.8824,45.6643,45.7307,81870.0
2019-02-21 12:30:00,48.25,48.39,48.22,48.39,27264.0,45.7402,45.8729,45.7117,45.8729,27264.0
2019-02-21 13:00:00,48.42,48.43,48.22,48.23,35868.0,45.9013,45.9108,45.7117,45.7212,35868.0
2019-02-21 13:30:00,48.2,48.2,48.13,48.19,60150.0,45.6928,45.6928,45.6264,45.6833,60150.0
2019-02-21 14:00:00,48.24,48.26,47.74,47.88,140090.0,45.7307,45.7497,45.2567,45.3894,140090.0
2019-02-21 14:30:00,47.9,47.97,47.57,47.7,193454.0,45.4084,45.4747,45.0956,45.2188,193454.0
2019-02-21 15:00:00,47.66,47.87,47.65,47.78,110478.0,45.1809,45.38,45.1714,45.2946,110478.0
2019-02-21 15:30:00,47.77,48.1,47.57,48.07,374954.0,45.2852,45.598,45.0956,45.5695,374954.0
2019-02-22 09:30:00,48.55,48.73,48.43,48.68,276468.0,46.0246,46.1952,45.9108,46.1478,276468.0
2019-02-22 10:00:00,48.68,48.88,48.65,48.68,240696.0,46.1478,46.3374,46.1194,46.1478,240696.0
2019-02-22 10:30:00,48.72,48.93,48.63,48.89,213564.0,46.1857,46.3848,46.1004,46.3469,213564.0
2019-02-22 11:00:00,48.88,49.14,48.83,49.1,221560.0,46.3374,46.5839,46.29,46.546,221560.0
2019-02-22 11:30:00,49.1,49.15,48.97,49.1,156760.0,46.546,46.5934,46.4227,46.546,156760.0
2019-02-22 12:00:00,49.08,49.18,49.0,49.01,76972.0,46.527,46.6218,46.4512,46.4607,76972.0
2019-02-22 12:30:00,49.02,49.02,48.89,48.98,172654.0,46.4701,46.4701,46.3469,46.4322,172654.0
2019-02-22 13:00:00,48.97,48.97,48.78,48.88,127390.0,46.4227,46.4227,46.2426,46.3374,127390.0
2019-02-22 13:30:00,48.9,48.97,48.85,48.91,106734.0,46.3564,46.4227,46.309,46.3659,106734.0
2019-02-22 14:00:00,48.9,49.04,48.82,48.83,72270.0,46.3564,46.4891,46.2805,46.29,72270.0
2019-02-22 14:30:00,48.86,48.87,48.42,48.52,513882.0,46.3185,46.3279,45.9013,45.9961,513882.0
2019-02-22 15:00:00,48.48,48.9,48.47,48.87,195386.0,45.9582,46.3564,45.9487,46.3279,195386.0
2019-02-22 15:30:00,48.85,49.09,48.74,49.05,488668.0,46.309,46.5365,46.2047,46.4986,488668.0
2019-02-25 09:30:00,50.0,50.21,49.97,50.01,416758.0,47.3992,47.5982,47.3707,47.4086,416758.0
2019-02-25 10:00:00,49.98,50.13,49.79,49.82,217734.0,47.3802,47.5224,47.2001,47.2285,217734.0
2019-02-25 10:30:00,49.87,50.29,49.81,50.27,160436.0,47.2759,47.6741,47.219,47.6551,160436.0
2019-02-25 11:00:00,50.26,50.27,50.02,50.06,112740.0,47.6456,47.6551,47.4181,47.456,112740.0
2019-02-25 11:30:00,50.04,50.2,50.0,50.11,78142.0,47.4371,47.5888,47.3992,47.5034,78142.0
2019-02-25 12:00:00,50.13,50.14,49.97,49.99,65322.0,47.5224,47.5319,47.3707,47.3897,65322.0
2019-02-25 12:30:00,49.95,50.01,49.77,49.86,128794.0,47.3518,47.4086,47.1811,47.2664,128794.0
2019-02-25 13:00:00,49.85,49.93,49.73,49.76,131734.0,47.257,47.3328,47.1432,47.1716,131734.0
2019-02-25 13:30:00,49.74,49.84,49.62,49.81,143086.0,47.1527,47.2475,47.0389,47.219,143086.0
2019-02-25 14:00:00,49.8,49.91,49.79,49.8,24856.0,47.2096,47.3138,47.2001,47.2096,24856.0
2019-02-25 14:30:00,49.77,49.83,49.7,49.71,96852.0,47.1811,47.238,47.1148,47.1242,96852.0
2019-02-25 15:00:00,49.71,49.74,49.48,49.48,276502.0,47.1242,47.1527,46.9062,46.9062,276502.0
2019-02-25 15:30:00,49.51,49.73,49.38,49.43,281372.0,46.9346,47.1432,46.8114,46.8588,281372.0
2019-02-26 09:30:00,48.92,49.02,48.7,48.96,310374.0,46.3753,46.4701,46.1668,46.4133,310374.0
2019-02-26 10:00:00,48.96,49.37,48.96,49.16,247148.0,46.4133,46.8019,46.4133,46.6028,247148.0
2019-02-26 10:30:00,49.16,49.3,48.77,48.77,152368.0,46.6028,46.7356,46.2331,46.2331,152368.0
2019-02-26 11:00:00,48.75,49.53,48.74,49.4,190222.0,46.2142,46.9536,46.2047,46.8304,190222.0
2019-02-26 11:30:00,49.42,49.58,49.26,49.41,100870.0,46.8493,47.001,46.6976,46.8398,100870.0
2019-02-26 12:00:00,49.39,49.51,49.27,49.4,35350.0,46.8209,46.9346,46.7071,46.8304,35350.0
2019-02-26 12:30:00,49.38,49.38,49.22,49.3,35722.0,46.8114,46.8114,46.6597,46.7356,35722.0
2019-02-26 13:00:00,49.31,49.47,49.3,49.38,19520.0,46.745,46.8967,46.7356,46.8114,19520.0
2019-02-26 13:30:00,49.35,49.38,49.27,49.35,16084.0,46.783,46.8114,46.7071,46.783,16084.0
2019-02-26 14:00:00,49.37,49.5,49.32,49.38,23470.0,46.8019,46.9252,46.7545,46.8114,23470.0
2019-02-26 14:30:00,49.39,49.69,49.38,49.65,100796.0,46.8209,47.1053,46.8114,47.0674,100796.0
2019-02-26 15:00:00,49.65,49.79,49.59,49.59,113500.0,47.0674,47.2001,47.0105,47.0105,113500.0
2019-02-26 15:30:00,49.57,49.7,49.2,49.24,198488.0,46.9915,47.1148,46.6408,46.6787,198488.0
2019-02-27 09:30:00,48.85,49.13,48.81,48.94,286852.0,46.309,46.5744,46.2711,46.3943,286852.0
2019-02-27 10:00:00,48.93,48.95,48.23,48.34,617330.0,46.3848,46.4038,45.7212,45.8255,617330.0
2019-02-27 10:30:00,48.39,48.6,48.32,48.44,185098.0,45.8729,46.072,45.8065,45.9203,185098.0
2019-02-27 11:00:00,48.4,48.65,48.35,48.64,279916.0,45.8824,46.1194,45.835,46.1099,279916.0
2019-02-27 11:30:00,48.59,48.75,48.55,48.73,93476.0,46.0625,46.2142,46.0246,46.1952,93476.0
2019-02-27 12:00:00,48.72,48.85,48.7,48.81,65872.0,46.1857,46.309,46.1668,46.2711,65872.0
2019-02-27 12:30:00,48.82,48.9,48.8,48.82,131720.0,46.2805,46.3564,46.2616,46.2805,131720.0
2019-02-27 13:00:00,48.84,49.17,48.83,49.05,73716.0,46.2995,46.6123,46.29,46.4986,73716.0
2019-02-27 13:30:00,49.04,49.05,48.87,48.96,81654.0,46.4891,46.4986,46.3279,46.4133,81654.0
2019-02-27 14:00:00,48.9,49.06,48.88,48.94,99112.0,46.3564,46.5081,46.3374,46.3943,99112.0
2019-02-27 14:30:00,48.95,49.11,48.88,48.97,115126.0,46.4038,46.5554,46.3374,46.4227,115126.0
2019-02-27 15:00:00,48.92,49.05,48.83,48.83,113702.0,46.3753,46.4986,46.29,46.29,113702.0
2019-02-27 15:30:00,48.82,48.96,48.74,48.85,216408.0,46.2805,46.4133,46.2047,46.309,216408.0
2019-02-28 09:30:00,48.8,49.1,48.72,49.04,216182.0,46.2616,46.546,46.1857,46.4891,216182.0
2019-02-28 10:00:00,49.02,49.02,48.54,48.73,238822.0,46.4701,46.4701,46.0151,46.1952,238822.0
2019-02-28 10:30:00,48.79,48.93,48.49,48.63,164352.0,46.2521,46.3848,45.9677,46.1004,164352.0
2019-02-28 11:00:00,48.64,48.79,48.47,48.66,82962.0,46.1099,46.2521,45.9487,46.1289,82962.0
2019-02-28 11:30:00,48.67,48.85,48.63,48.71,71620.0,46.1383,46.309,46.1004,46.1763,71620.0
2019-02-28 12:00:00,48.69,48.88,48.66,48.83,26394.0,46.1573,46.3374,46.1289,46.29,26394.0
2019-02-28 12:30:00,48.83,48.83,48.69,48.83,43356.0,46.29,46.29,46.1573,46.29,43356.0
2019-02-28 13:00:00,48.88,48.88,48.63,48.65,43468.0,46.3374,46.3374,46.1004,46.1194,43468.0
2019-02-28 13:30:00,48.68,48.8,48.66,48.76,21516.0,46.1478,46.2616,46.1289,46.2237,21516.0
2019-02-28 14:00:00,48.75,48.78,48.59,48.78,82264.0,46.2142,46.2426,46.0625,46.2426,82264.0
2019-02-28 14:30:00,48.76,48.76,48.49,48.56,54654.0,46.2237,46.2237,45.9677,46.0341,54654.0
2019-02-28 15:00:00,48.52,48.65,48.52,48.65,63350.0,45.9961,46.1194,45.9961,46.1194,63350.0
2019-02-28 15:30:00,48.65,48.73,48.37,48.45,194002.0,46.1194,46.1952,45.8539,45.9298,194002.0
2019-03-01 09:30:00,49.5,49.75,49.5,49.66,327358.0,46.9252,47.1622,46.9252,47.0768,327358.0
2019-03-01 10:00:00,49.63,49.63,48.89,48.99,416644.0,47.0484,47.0484,46.3469,46.4417,416644.0
2019-03-01 10:30:00,48.98,49.03,48.81,48.98,173632.0,46.4322,46.4796,46.2711,46.4322,173632.0
2019-03-01 11:00:00,48.92,48.98,48.66,48.82,112504.0,46.3753,46.4322,46.1289,46.2805,112504.0
2019-03-01 11:30:00,48.83,48.84,48.47,48.6,136888.0,46.29,46.2995,45.9487,46.072,136888.0
2019-03-01 12:00:00,48.6,48.85,48.59,48.84,101464.0,46.072,46.309,46.0625,46.2995,101464.0
2019-03-01 12:30:00,48.83,48.88,48.73,48.88,91046.0,46.29,46.3374,46.1952,46.3374,91046.0
2019-03-01 13:00:00,48.88,48.96,48.85,48.86,103042.0,46.3374,46.4133,46.309,46.3185,103042.0
2019-03-01 13:30:00,48.88,48.97,48.87,48.88,83566.0,46.3374,46.4227,46.3279,46.3374,83566.0
2019-03-01 14:00:00,48.89,49.19,48.88,49.17,151154.0,46.3469,46.6313,46.3374,46.6123,151154.0
2019-03-01 14:30:00,49.21,49.21,49.04,49.1,140020.0,46.6502,46.6502,46.4891,46.546,140020.0
2019-03-01 15:00:00,49.09,49.1,49.0,49.1,124334.0,46.5365,46.546,46.4512,46.546,124334.0
2019-03-01 15:30:00,49.1,49.34,49.03,49.12,291980.0,46.546,46.7735,46.4796,46.5649,291980.0
2019-03-04 09:30:00,49.72,49.85,49.24,49.45,281658.0,47.1337,47.257,46.6787,46.8778,281658.0
2019-03-04 10:00:00,49.45,49.51,49.14,49.38,257980.0,46.8778,46.9346,46.5839,46.8114,257980.0
2019-03-04 10:30:00,49.45,49.46,48.9,48.94,178008.0,46.8778,46.8872,46.3564,46.3943,178008.0
2019-03-04 11:00:00,48.92,48.99,48.36,48.45,270738.0,46.3753,46.4417,45.8445,45.9298,270738.0
2019-03-04 11:30:00,48.37,48.42,47.22,47.38,571320.0,45.8539,45.9013,44.7638,44.9154,571320.0
2019-03-04 12:00:00,47.4,47.63,46.88,47.23,685470.0,44.9344,45.1524,44.4414,44.7732,685470.0
2019-03-04 12:30:00,47.21,47.39,46.81,46.99,434704.0,44.7543,44.9249,44.3751,44.5457,434704.0
2019-03-04 13:00:00,46.93,47.24,46.74,47.21,326100.0,44.4888,44.7827,44.3087,44.7543,326100.0
2019-03-04 13:30:00,47.22,47.52,47.15,47.48,296624.0,44.7638,45.0482,44.6974,45.0102,296624.0
2019-03-04 14:00:00,47.48,47.85,47.4,47.82,278862.0,45.0102,45.361,44.9344,45.3326,278862.0
2019-03-04 14:30:00,47.82,47.88,47.63,47.71,218286.0,45.3326,45.3894,45.1524,45.2283,218286.0
2019-03-04 15:00:00,47.66,47.75,47.49,47.69,207934.0,45.1809,45.2662,45.0197,45.2093,207934.0
2019-03-04 15:30:00,47.69,47.95,47.68,47.92,455522.0,45.2093,45.4558,45.1998,45.4273,455522.0
2019-03-05 09:30:00,47.87,47.89,47.38,47.56,251622.0,45.38,45.3989,44.9154,45.0861,251622.0
2019-03-05 10:00:00,47.58,48.03,47.48,47.52,315914.0,45.105,45.5316,45.0102,45.0482,315914.0
2019-03-05 10:30:00,47.57,47.79,47.49,47.59,116206.0,45.0956,45.3041,45.0197,45.1145,116206.0
2019-03-05 11:00:00,47.64,47.95,47.54,47.95,201614.0,45.1619,45.4558,45.0671,45.4558,201614.0
2019-03-05 11:30:00,47.89,48.19,47.83,47.91,175126.0,45.3989,45.6833,45.342,45.4179,175126.0
2019-03-05 12:00:00,47.88,47.99,47.78,47.87,30224.0,45.3894,45.4937,45.2946,45.38,30224.0
2019-03-05 12:30:00,47.88,47.99,47.85,47.98,9928.0,45.3894,45.4937,45.361,45.4842,9928.0
2019-03-05 13:00:00,48.01,48.16,47.77,47.79,158076.0,45.5127,45.6549,45.2852,45.3041,158076.0
2019-03-05 13:30:00,47.78,47.93,47.73,47.88,97946.0,45.2946,45.4368,45.2472,45.3894,97946.0
2019-03-05 14:00:00,47.88,48.07,47.88,48.06,58892.0,45.3894,45.5695,45.3894,45.5601,58892.0
2019-03-05 14:30:00,48.07,48.11,47.95,48.1,74498.0,45.5695,45.6075,45.4558,45.598,74498.0
2019-03-05 15:00:00,48.06,48.13,47.95,47.98,54918.0,45.5601,45.6264,45.4558,45.4842,54918.0
2019-03-05 15:30:00,47.98,48.2,47.81,47.82,214920.0,45.4842,45.6928,45.3231,45.3326,214920.0
2019-03-06 09:30:00,47.87,48.0,47.64,47.73,222614.0,45.38,45.5032,45.1619,45.2472,222614.0
2019-03-06 10:00:00,47.74,47.84,47.47,47.47,184040.0,45.2567,45.3515,45.0008,45.0008,184040.0
2019-03-06 10:30:00,47.45,47.56,47.27,47.42,162962.0,44.9818,45.0861,44.8112,44.9534,162962.0
2019-03-06 11:00:00,47.38,47.59,47.27,47.33,261156.0,44.9154,45.1145,44.8112,44.868,261156.0
2019-03-06 11:30:00,47.34,47.41,46.95,47.07,260226.0,44.8775,44.9439,44.5078,44.6216,260226.0
2019-03-06 12:00:00,47.07,47.31,47.0,47.04,140514.0,44.6216,44.8491,44.5552,44.5931,140514.0
2019-03-06 12:30:00,47.08,47.23,46.93,46.95,160850.0,44.631,44.7732,44.4888,44.5078,160850.0
2019-03-06 13:00:00,46.98,47.04,46.85,46.92,204366.0,44.5362,44.5931,44.413,44.4794,204366.0
2019-03-06 13:30:00,46.96,47.28,46.96,47.26,134752.0,44.5173,44.8206,44.5173,44.8017,134752.0
2019-03-06 14:00:00,47.26,47.37,47.19,47.23,122024.0,44.8017,44.906,44.7353,44.7732,122024.0
2019-03-06 14:30:00,47.29,47.29,47.09,47.19,84490.0,44.8301,44.8301,44.6405,44.7353,84490.0
2019-03-06 15:00:00,47.2,47.27,46.94,47.08,112366.0,44.7448,44.8112,44.4983,44.631,112366.0
2019-03-06 15:30:00,47.07,47.32,47.07,47.1,274560.0,44.6216,44.8586,44.6216,44.65,274560.0
2019-03-07 09:30:00,46.8,46.85,45.66,45.88,915640.0,44.3656,44.413,43.2849,43.4935,915640.0
2019-03-07 10:00:00,45.87,45.87,45.29,45.63,481664.0,43.484,43.484,42.9342,43.2565,481664.0
2019-03-07 10:30:00,45.6,45.84,45.43,45.75,289324.0,43.228,43.4555,43.0669,43.3702,289324.0
2019-03-07 11:00:00,45.73,45.79,45.49,45.74,234370.0,43.3513,43.4081,43.1238,43.3607,234370.0
2019-03-07 11:30:00,45.8,46.06,45.8,45.88,171504.0,43.4176,43.6641,43.4176,43.4935,171504.0
2019-03-07 12:00:00,45.77,46.02,45.77,45.97,90468.0,43.3892,43.6262,43.3892,43.5788,90468.0
2019-03-07 12:30:00,45.98,46.4,45.73,46.4,222308.0,43.5883,43.9864,43.3513,43.9864,222308.0
2019-03-07 13:00:00,46.33,46.36,46.2,46.27,93318.0,43.9201,43.9485,43.7968,43.8632,93318.0
2019-03-07 13:30:00,46.27,46.41,46.09,46.22,106092.0,43.8632,43.9959,43.6925,43.8158,106092.0
2019-03-07 14:00:00,46.27,46.27,45.84,45.95,150848.0,43.8632,43.8632,43.4555,43.5598,150848.0
2019-03-07 14:30:00,45.99,46.03,45.61,45.66,216602.0,43.5977,43.6357,43.2375,43.2849,216602.0
2019-03-07 15:00:00,45.65,45.87,45.49,45.66,148292.0,43.2754,43.484,43.1238,43.2849,148292.0
2019-03-07 15:30:00,45.65,46.02,45.63,45.95,254762.0,43.2754,43.6262,43.2565,43.5598,254762.0
2019-03-08 09:30:00,44.87,45.3,44.81,45.08,495592.0,42.536,42.9436,42.4791,42.7351,495592.0
2019-03-08 10:00:00,45.05,45.29,44.92,45.24,264264.0,42.7066,42.9342,42.5834,42.8868,264264.0
2019-03-08 10:30:00,45.24,45.68,45.1,45.3,189326.0,42.8868,43.3039,42.754,42.9436,189326.0
2019-03-08 11:00:00,45.24,45.59,45.19,45.48,154124.0,42.8868,43.2185,42.8394,43.1143,154124.0
2019-03-08 11:30:00,45.48,45.56,45.3,45.33,77056.0,43.1143,43.1901,42.9436,42.9721,77056.0
2019-03-08 12:00:00,45.29,45.32,45.1,45.27,64592.0,42.9342,42.9626,42.754,42.9152,64592.0
2019-03-08 12:30:00,45.29,45.31,44.95,44.95,102344.0,42.9342,42.9531,42.6118,42.6118,102344.0
2019-03-08 13:00:00,45.0,45.13,44.97,45.1,181016.0,42.6592,42.7825,42.6308,42.754,181016.0
2019-03-08 13:30:00,45.1,45.27,45.04,45.21,77056.0,42.754,42.9152,42.6972,42.8583,77056.0
2019-03-08 14:00:00,45.21,45.34,45.09,45.33,109750.0,42.8583,42.9816,42.7446,42.9721,109750.0
2019-03-08 14:30:00,45.3,45.68,45.3,45.46,101328.0,42.9436,43.3039,42.9436,43.0953,101328.0
2019-03-08 15:00:00,45.44,45.62,45.32,45.33,84044.0,43.0764,43.247,42.9626,42.9721,84044.0
2019-03-08 15:30:00,45.31,45.95,45.31,45.88,261912.0,42.9531,43.5598,42.9531,43.4935,261912.0
2019-03-11 09:30:00,44.84,45.57,44.65,45.56,536166.0,42.5076,43.1996,42.3274,43.1901,536166.0
2019-03-11 10:00:00,45.53,45.91,45.52,45.82,278744.0,43.1617,43.5219,43.1522,43.4366,278744.0
2019-03-11 10:30:00,45.83,46.32,45.68,46.28,249576.0,43.4461,43.9106,43.3039,43.8727,249576.0
2019-03-11 11:00:00,46.29,46.53,46.15,46.4,217312.0,43.8821,44.1097,43.7494,43.9864,217312.0
2019-03-11 11:30:00,46.38,46.48,46.18,46.42,123158.0,43.9675,44.0623,43.7779,44.0054,123158.0
2019-03-11 12:00:00,46.42,46.48,46.24,46.32,59916.0,44.0054,44.0623,43.8347,43.9106,59916.0
2019-03-11 12:30:00,46.35,46.43,46.24,46.32,47156.0,43.939,44.0149,43.8347,43.9106,47156.0
2019-03-11 13:00:00,46.32,46.7,46.3,46.67,217902.0,43.9106,44.2708,43.8916,44.2424,217902.0
2019-03-11 13:30:00,46.7,46.75,46.62,46.75,105036.0,44.2708,44.3182,44.195,44.3182,105036.0
2019-03-11 14:00:00,46.72,46.92,46.67,46.82,181572.0,44.2898,44.4794,44.2424,44.3846,181572.0
2019-03-11 14:30:00,46.81,46.92,46.69,46.77,71614.0,44.3751,44.4794,44.2613,44.3372,71614.0
2019-03-11 15:00:00,46.76,46.9,46.66,46.77,65828.0,44.3277,44.4604,44.2329,44.3372,65828.0
2019-03-11 15:30:00,46.77,47.01,46.77,46.95,307124.0,44.3372,44.5647,44.3372,44.5078,307124.0
2019-03-12 09:30:00,46.66,46.97,46.63,46.72,543116.0,44.2329,44.5268,44.2045,44.2898,543116.0
2019-03-12 10:00:00,46.67,46.89,46.51,46.88,223066.0,44.2424,44.4509,44.0907,44.4414,223066.0
2019-03-12 10:30:00,46.93,47.09,46.73,46.77,173226.0,44.4888,44.6405,44.2992,44.3372,173226.0
2019-03-12 11:00:00,46.74,46.74,46.34,46.43,215548.0,44.3087,44.3087,43.9295,44.0149,215548.0
2019-03-12 11:30:00,46.36,46.7,46.36,46.7,83880.0,43.9485,44.2708,43.9485,44.2708,83880.0
2019-03-12 12:00:00,46.71,46.71,46.43,46.56,50224.0,44.2803,44.2803,44.0149,44.1381,50224.0
2019-03-12 12:30:00,46.52,46.55,46.25,46.42,290252.0,44.1002,44.1286,43.8442,44.0054,290252.0
2019-03-12 13:00:00,46.45,46.54,46.3,46.43,111928.0,44.0338,44.1191,43.8916,44.0149,111928.0
2019-03-12 13:30:00,46.47,46.59,46.34,46.55,113176.0,44.0528,44.1665,43.9295,44.1286,113176.0
2019-03-12 14:00:00,46.58,46.78,46.57,46.57,125716.0,44.1571,44.3466,44.1476,44.1476,125716.0
2019-03-12 14:30:00,46.62,46.76,46.55,46.61,86890.0,44.195,44.3277,44.1286,44.1855,86890.0
2019-03-12 15:00:00,46.55,46.65,46.26,46.47,113320.0,44.1286,44.2234,43.8537,44.0528,113320.0
2019-03-12 15:30:00,46.45,46.63,46.3,46.48,150022.0,44.0338,44.2045,43.8916,44.0623,150022.0
2019-03-13 09:30:00,47.02,47.19,46.9,47.17,347648.0,44.5742,44.7353,44.4604,44.7164,347648.0
2019-03-13 10:00:00,47.2,47.26,47.07,47.08,147962.0,44.7448,44.8017,44.6216,44.631,147962.0
2019-03-13 10:30:00,47.08,47.26,47.05,47.16,89666.0,44.631,44.8017,44.6026,44.7069,89666.0
2019-03-13 11:00:00,47.23,47.59,47.23,47.52,175636.0,44.7732,45.1145,44.7732,45.0482,175636.0
2019-03-13 11:30:00,47.56,47.58,47.32,47.4,55588.0,45.0861,45.105,44.8586,44.9344,55588.0
2019-03-13 12:00:00,47.35,47.48,47.27,47.3,92324.0,44.887,45.0102,44.8112,44.8396,92324.0
2019-03-13 12:30:00,47.27,47.43,47.21,47.39,126392.0,44.8112,44.9628,44.7543,44.9249,126392.0
2019-03-13 13:00:00,47.44,47.49,47.38,47.46,47142.0,44.9723,45.0197,44.9154,44.9913,47142.0
2019-03-13 13:30:00,47.44,47.47,47.28,47.42,50394.0,44.9723,45.0008,44.8206,44.9534,50394.0
2019-03-13 14:00:00,47.45,47.64,47.3,47.33,137724.0,44.9818,45.1619,44.8396,44.868,137724.0
2019-03-13 14:30:00,47.26,47.26,46.56,46.96,517804.0,44.8017,44.8017,44.1381,44.5173,517804.0
2019-03-13 15:00:00,46.97,47.15,46.88,47.07,170330.0,44.5268,44.6974,44.4414,44.6216,170330.0
2019-03-13 15:30:00,47.05,47.35,47.02,47.27,384290.0,44.6026,44.887,44.5742,44.8112,384290.0
2019-03-14 09:30:00,47.23,47.47,47.21,47.27,166612.0,44.7732,45.0008,44.7543,44.8112,166612.0
2019-03-14 10:00:00,47.23,47.24,46.85,47.07,127038.0,44.7732,44.7827,44.413,44.6216,127038.0
2019-03-14 10:30:00,47.05,47.26,47.01,47.21,85176.0,44.6026,44.8017,44.5647,44.7543,85176.0
2019-03-14 11:00:00,47.26,47.41,47.15,47.29,159522.0,44.8017,44.9439,44.6974,44.8301,159522.0
2019-03-14 11:30:00,47.29,47.57,47.22,47.46,97602.0,44.8301,45.0956,44.7638,44.9913,97602.0
2019-03-14 12:00:00,47.48,47.56,47.35,47.45,70884.0,45.0102,45.0861,44.887,44.9818,70884.0
2019-03-14 12:30:00,47.44,47.45,47.34,47.37,59010.0,44.9723,44.9818,44.8775,44.906,59010.0
2019-03-14 13:00:00,47.35,47.37,47.26,47.34,25394.0,44.887,44.906,44.8017,44.8775,25394.0
2019-03-14 13:30:00,47.37,47.38,47.17,47.25,56532.0,44.906,44.9154,44.7164,44.7922,56532.0
2019-03-14 14:00:00,47.27,47.33,47.18,47.3,54776.0,44.8112,44.868,44.7258,44.8396,54776.0
2019-03-14 14:30:00,47.25,47.29,47.14,47.27,31396.0,44.7922,44.8301,44.6879,44.8112,31396.0
2019-03-14 15:00:00,47.27,47.4,47.24,47.35,40412.0,44.8112,44.9344,44.7827,44.887,40412.0
2019-03-14 15:30:00,47.34,47.47,47.29,47.33,190258.0,44.8775,45.0008,44.8301,44.868,190258.0
2019-03-15 09:30:00,47.71,47.71,47.35,47.41,247956.0,45.2283,45.2283,44.887,44.9439,247956.0
2019-03-15 10:00:00,47.44,47.45,47.09,47.29,327326.0,44.9723,44.9818,44.6405,44.8301,327326.0
2019-03-15 10:30:00,47.32,47.32,46.99,47.22,172370.0,44.8586,44.8586,44.5457,44.7638,172370.0
2019-03-15 11:00:00,47.2,47.92,47.17,47.92,397320.0,44.7448,45.4273,44.7164,45.4273,397320.0
2019-03-15 11:30:00,47.93,48.22,47.79,48.21,254262.0,45.4368,45.7117,45.3041,45.7023,254262.0
2019-03-15 12:00:00,48.16,48.49,48.14,48.29,165010.0,45.6549,45.9677,45.6359,45.7781,165010.0
2019-03-15 12:30:00,48.27,48.52,48.27,48.41,86588.0,45.7591,45.9961,45.7591,45.8919,86588.0
2019-03-15 13:00:00,48.43,48.48,48.28,48.29,66314.0,45.9108,45.9582,45.7686,45.7781,66314.0
2019-03-15 13:30:00,48.3,48.42,48.24,48.27,179092.0,45.7876,45.9013,45.7307,45.7591,179092.0
2019-03-15 14:00:00,48.27,48.29,48.04,48.07,123270.0,45.7591,45.7781,45.5411,45.5695,123270.0
2019-03-15 14:30:00,48.09,48.22,48.08,48.17,102550.0,45.5885,45.7117,45.579,45.6643,102550.0
2019-03-15 15:00:00,48.16,48.17,47.98,48.12,84458.0,45.6549,45.6643,45.4842,45.6169,84458.0
2019-03-15 15:30:00,48.1,48.17,47.89,48.05,142088.0,45.598,45.6643,45.3989,45.5506,142088.0
2019-03-18 09:30:00,47.83,48.22,47.83,48.16,233510.0,45.342,45.7117,45.342,45.6549,233510.0
2019-03-18 10:00:00,48.16,48.25,48.02,48.16,134960.0,45.6549,45.7402,45.5221,45.6549,134960.0
2019-03-18 10:30:00,48.14,48.27,47.97,48.2,156810.0,45.6359,45.7591,45.4747,45.6928,156810.0
2019-03-18 11:00:00,48.16,48.23,47.79,47.88,117832.0,45.6549,45.7212,45.3041,45.3894,117832.0
2019-03-18 11:30:00,47.85,48.01,47.72,47.91,80532.0,45.361,45.5127,45.2378,45.4179,80532.0
2019-03-18 12:00:00,47.91,48.05,47.85,48.02,55196.0,45.4179,45.5506,45.361,45.5221,55196.0
2019-03-18 12:30:00,48.01,48.16,47.91,48.12,38742.0,45.5127,45.6549,45.4179,45.6169,38742.0
2019-03-18 13:00:00,48.12,48.17,48.08,48.14,32756.0,45.6169,45.6643,45.579,45.6359,32756.0
2019-03-18 13:30:00,48.13,48.28,48.1,48.24,59548.0,45.6264,45.7686,45.598,45.7307,59548.0
2019-03-18 14:00:00,48.3,48.3,48.15,48.26,68428.0,45.7876,45.7876,45.6454,45.7497,68428.0
2019-03-18 14:30:00,48.23,48.36,48.19,48.24,53532.0,45.7212,45.8445,45.6833,45.7307,53532.0
2019-03-18 15:00:00,48.26,48.29,48.17,48.19,47726.0,45.7497,45.7781,45.6643,45.6833,47726.0
2019-03-18 15:30:00,48.2,48.5,48.2,48.43,159302.0,45.6928,45.9772,45.6928,45.9108,159302.0
2019-03-19 09:30:00,49.04,49.2,48.88,48.9,259676.0,46.4891,46.6408,46.3374,46.3564,259676.0
2019-03-19 10:00:00,48.9,49.3,48.9,49.09,257226.0,46.3564,46.7356,46.3564,46.5365,257226.0
2019-03-19 10:30:00,49.12,49.25,48.93,48.93,157914.0,46.5649,46.6882,46.3848,46.3848,157914.0
2019-03-19 11:00:00,48.94,49.19,48.94,49.18,75132.0,46.3943,46.6313,46.3943,46.6218,75132.0
2019-03-19 11:30:00,49.13,49.45,49.12,49.42,124214.0,46.5744,46.8778,46.5649,46.8493,124214.0
2019-03-19 12:00:00,49.44,49.52,49.27,49.27,95780.0,46.8683,46.9441,46.7071,46.7071,95780.0
2019-03-19 12:30:00,49.25,49.35,48.47,48.96,309234.0,46.6882,46.783,45.9487,46.4133,309234.0
2019-03-19 13:00:00,48.95,49.04,48.85,48.9,163124.0,46.4038,46.4891,46.309,46.3564,163124.0
2019-03-19 13:30:00,48.91,48.97,48.67,48.71,119812.0,46.3659,46.4227,46.1383,46.1763,119812.0
2019-03-19 14:00:00,48.7,48.77,48.45,48.68,85038.0,46.1668,46.2331,45.9298,46.1478,85038.0
2019-03-19 14:30:00,48.7,48.83,48.53,48.56,115246.0,46.1668,46.29,46.0056,46.0341,115246.0
2019-03-19 15:00:00,48.57,48.65,48.13,48.24,186464.0,46.0435,46.1194,45.6264,45.7307,186464.0
2019-03-19 15:30:00,48.21,48.38,47.87,48.35,315686.0,45.7023,45.8634,45.38,45.835,315686.0
2019-03-20 09:30:00,48.04,48.04,47.4,47.47,423172.0,45.6498,45.6498,45.0416,45.1082,423172.0
2019-03-20 10:00:00,47.45,47.75,47.44,47.71,188852.0,45.0892,45.3742,45.0797,45.3362,188852.0
2019-03-20 10:30:00,47.71,47.85,47.58,47.75,92040.0,45.3362,45.4693,45.2127,45.3742,92040.0
2019-03-20 11:00:00,47.81,47.92,47.68,47.71,51382.0,45.4312,45.5358,45.3077,45.3362,51382.0
2019-03-20 11:30:00,47.74,47.74,47.17,47.23,125052.0,45.3647,45.3647,44.8231,44.8801,125052.0
2019-03-20 12:00:00,47.27,47.48,47.24,47.35,67472.0,44.9181,45.1177,44.8896,44.9941,67472.0
2019-03-20 12:30:00,47.37,47.37,46.95,47.24,156394.0,45.0131,45.0131,44.614,44.8896,156394.0
2019-03-20 13:00:00,47.21,47.34,47.19,47.21,102358.0,44.8611,44.9846,44.8421,44.8611,102358.0
2019-03-20 13:30:00,47.21,47.35,47.2,47.34,76690.0,44.8611,44.9941,44.8516,44.9846,76690.0
2019-03-20 14:00:00,47.38,48.25,47.38,48.24,501110.0,45.0226,45.8494,45.0226,45.8399,501110.0
2019-03-20 14:30:00,48.25,48.4,48.09,48.2,160930.0,45.8494,45.9919,45.6973,45.8018,160930.0
2019-03-20 15:00:00,48.26,48.27,47.9,47.99,86896.0,45.8589,45.8684,45.5168,45.6023,86896.0
2019-03-20 15:30:00,47.95,47.95,47.31,47.36,306346.0,45.5643,45.5643,44.9561,45.0036,306346.0
2019-03-21 09:30:00,46.83,47.74,46.81,47.62,448284.0,44.5,45.3647,44.481,45.2507,448284.0
2019-03-21 10:00:00,47.65,47.89,47.6,47.73,167448.0,45.2792,45.5073,45.2317,45.3552,167448.0
2019-03-21 10:30:00,47.74,48.01,47.65,48.01,95498.0,45.3647,45.6213,45.2792,45.6213,95498.0
2019-03-21 11:00:00,48.02,48.34,48.01,48.24,207030.0,45.6308,45.9349,45.6213,45.8399,207030.0
2019-03-21 11:30:00,48.27,48.64,48.16,48.64,235724.0,45.8684,46.22,45.7638,46.22,235724.0
2019-03-21 12:00:00,48.63,48.63,48.1,48.17,137348.0,46.2105,46.2105,45.7068,45.7733,137348.0
2019-03-21 12:30:00,48.18,48.2,48.02,48.17,76538.0,45.7828,45.8018,45.6308,45.7733,76538.0
2019-03-21 13:00:00,48.18,48.44,48.18,48.44,158528.0,45.7828,46.0299,45.7828,46.0299,158528.0
2019-03-21 13:30:00,48.46,48.49,48.24,48.35,78630.0,46.0489,46.0774,45.8399,45.9444,78630.0
2019-03-21 14:00:00,48.4,48.66,48.4,48.66,102828.0,45.9919,46.239,45.9919,46.239,102828.0
2019-03-21 14:30:00,48.68,48.77,48.59,48.6,104518.0,46.258,46.3435,46.1724,46.1819,104518.0
2019-03-21 15:00:00,48.6,48.77,48.5,48.6,112840.0,46.1819,46.3435,46.0869,46.1819,112840.0
2019-03-21 15:30:00,48.62,48.8,48.48,48.54,105766.0,46.2009,46.372,46.0679,46.1249,105766.0
2019-03-22 09:30:00,47.72,48.06,46.88,47.03,533000.0,45.3457,45.6688,44.5475,44.6901,533000.0
2019-03-22 10:00:00,47.06,47.63,47.05,47.19,307722.0,44.7186,45.2602,44.7091,44.8421,307722.0
2019-03-22 10:30:00,47.21,47.49,46.88,46.9,165366.0,44.8611,45.1272,44.5475,44.5665,165366.0
2019-03-22 11:00:00,46.86,47.1,46.68,46.85,169926.0,44.5285,44.7566,44.3575,44.519,169926.0
2019-03-22 11:30:00,46.76,46.88,46.16,46.16,271706.0,44.4335,44.5475,43.8633,43.8633,271706.0
2019-03-22 12:00:00,46.16,46.47,46.11,46.23,189898.0,43.8633,44.1579,43.8158,43.9299,189898.0
2019-03-22 12:30:00,46.23,46.45,45.99,46.39,182334.0,43.9299,44.1389,43.7018,44.0819,182334.0
2019-03-22 13:00:00,46.39,46.63,46.35,46.41,174176.0,44.0819,44.31,44.0439,44.1009,174176.0
2019-03-22 13:30:00,46.46,46.59,46.19,46.21,47684.0,44.1484,44.2719,43.8919,43.9109,47684.0
2019-03-22 14:00:00,46.29,46.92,46.29,46.83,154440.0,43.9869,44.5855,43.9869,44.5,154440.0
2019-03-22 14:30:00,46.85,47.13,46.59,47.04,112192.0,44.519,44.7851,44.2719,44.6996,112192.0
2019-03-22 15:00:00,47.05,47.18,46.6,46.63,109074.0,44.7091,44.8326,44.2815,44.31,109074.0
2019-03-22 15:30:00,46.56,46.58,45.96,45.97,392554.0,44.2434,44.2624,43.6733,43.6828,392554.0
2019-03-25 09:30:00,45.81,46.35,45.31,45.34,571144.0,43.5308,44.0439,43.0556,43.0841,571144.0
2019-03-25 10:00:00,45.35,45.58,45.22,45.57,157866.0,43.0936,43.3122,42.9701,43.3027,157866.0
2019-03-25 10:30:00,45.55,46.22,45.52,46.09,108412.0,43.2837,43.9204,43.2552,43.7968,108412.0
2019-03-25 11:00:00,46.1,46.49,46.0,46.45,137766.0,43.8063,44.1769,43.7113,44.1389,137766.0
2019-03-25 11:30:00,46.39,46.45,46.01,46.01,163548.0,44.0819,44.1389,43.7208,43.7208,163548.0
2019-03-25 12:00:00,45.94,46.19,45.91,46.08,49370.0,43.6543,43.8919,43.6258,43.7873,49370.0
2019-03-25 12:30:00,46.07,46.07,45.55,45.9,166372.0,43.7778,43.7778,43.2837,43.6163,166372.0
2019-03-25 13:00:00,45.8,46.09,45.7,45.81,103784.0,43.5213,43.7968,43.4262,43.5308,103784.0
2019-03-25 13:30:00,45.8,45.9,45.49,45.56,79058.0,43.5213,43.6163,43.2267,43.2932,79058.0
2019-03-25 14:00:00,45.6,45.67,45.3,45.47,110068.0,43.3312,43.3977,43.0461,43.2077,110068.0
2019-03-25 14:30:00,45.47,45.82,45.47,45.8,84194.0,43.2077,43.5403,43.2077,43.5213,84194.0
2019-03-25 15:00:00,45.86,46.1,45.7,45.99,87768.0,43.5783,43.8063,43.4262,43.7018,87768.0
2019-03-25 15:30:00,46.0,46.13,45.91,46.02,122236.0,43.7113,43.8348,43.6258,43.7303,122236.0
2019-03-26 09:30:00,47.06,47.44,47.06,47.38,315888.0,44.7186,45.0797,44.7186,45.0226,315888.0
2019-03-26 10:00:00,47.37,47.38,47.06,47.31,152652.0,45.0131,45.0226,44.7186,44.9561,152652.0
2019-03-26 10:30:00,47.3,47.52,47.11,47.45,91908.0,44.9466,45.1557,44.7661,45.0892,91908.0
2019-03-26 11:00:00,47.45,47.52,47.2,47.27,52786.0,45.0892,45.1557,44.8516,44.9181,52786.0
2019-03-26 11:30:00,47.25,47.38,46.79,46.9,75954.0,44.8991,45.0226,44.462,44.5665,75954.0
2019-03-26 12:00:00,46.94,47.02,46.62,46.67,83858.0,44.6045,44.6806,44.3005,44.348,83858.0
2019-03-26 12:30:00,46.67,46.73,46.45,46.65,146366.0,44.348,44.405,44.1389,44.329,146366.0
2019-03-26 13:00:00,46.65,46.73,46.54,46.57,71958.0,44.329,44.405,44.2244,44.2529,71958.0
2019-03-26 13:30:00,46.55,46.55,46.27,46.3,77238.0,44.2339,44.2339,43.9679,43.9964,77238.0
2019-03-26 14:00:00,46.33,46.38,46.2,46.25,132436.0,44.0249,44.0724,43.9014,43.9489,132436.0
2019-03-26 14:30:00,46.24,46.52,46.15,46.52,127276.0,43.9394,44.2054,43.8538,44.2054,127276.0
2019-03-26 15:00:00,46.52,46.61,46.33,46.33,87776.0,44.2054,44.291,44.0249,44.0249,87776.0
2019-03-26 15:30:00,46.32,46.8,46.24,46.76,139894.0,44.0154,44.4715,43.9394,44.4335,139894.0
2019-03-27 09:30:00,46.88,47.31,46.65,46.72,352556.0,44.5475,44.9561,44.329,44.3955,352556.0
2019-03-27 10:00:00,46.73,47.17,46.63,47.06,214124.0,44.405,44.8231,44.31,44.7186,214124.0
2019-03-27 10:30:00,47.1,47.1,46.33,46.49,125400.0,44.7566,44.7566,44.0249,44.1769,125400.0
2019-03-27 11:00:00,46.53,46.59,45.93,45.93,192824.0,44.2149,44.2719,43.6448,43.6448,192824.0
2019-03-27 11:30:00,45.91,46.02,45.49,45.7,236824.0,43.6258,43.7303,43.2267,43.4262,236824.0
2019-03-27 12:00:00,45.69,46.02,45.62,45.98,91162.0,43.4167,43.7303,43.3502,43.6923,91162.0
2019-03-27 12:30:00,45.99,46.16,45.95,46.02,80328.0,43.7018,43.8633,43.6638,43.7303,80328.0
2019-03-27 13:00:00,45.98,46.45,45.88,46.37,129084.0,43.6923,44.1389,43.5973,44.0629,129084.0
2019-03-27 13:30:00,46.42,46.51,46.27,46.42,66050.0,44.1104,44.1959,43.9679,44.1104,66050.0
2019-03-27 14:00:00,46.44,46.73,46.42,46.57,60058.0,44.1294,44.405,44.1104,44.2529,60058.0
2019-03-27 14:30:00,46.58,46.69,46.39,46.49,41984.0,44.2624,44.367,44.0819,44.1769,41984.0
2019-03-27 15:00:00,46.59,46.68,46.41,46.68,26136.0,44.2719,44.3575,44.1009,44.3575,26136.0
2019-03-27 15:30:00,46.69,46.86,46.48,46.57,202498.0,44.367,44.5285,44.1674,44.2529,202498.0
2019-03-28 09:30:00,47.01,47.2,46.71,46.92,230880.0,44.6711,44.8516,44.386,44.5855,230880.0
2019-03-28 10:00:00,46.95,47.12,46.89,46.99,67092.0,44.614,44.7756,44.557,44.652,67092.0
2019-03-28 10:30:00,47.04,47.12,46.76,46.79,104862.0,44.6996,44.7756,44.4335,44.462,104862.0
2019-03-28 11:00:00,46.8,46.84,46.35,46.35,238744.0,44.4715,44.5095,44.0439,44.0439,238744.0
2019-03-28 11:30:00,46.34,46.65,46.34,46.48,66742.0,44.0344,44.329,44.0344,44.1674,66742.0
2019-03-28 12:00:00,46.58,46.59,46.27,46.55,37072.0,44.2624,44.2719,43.9679,44.2339,37072.0
2019-03-28 12:30:00,46.54,46.69,46.47,46.66,78470.0,44.2244,44.367,44.1579,44.3385,78470.0
2019-03-28 13:00:00,46.69,46.75,46.63,46.72,47362.0,44.367,44.424,44.31,44.3955,47362.0
2019-03-28 13:30:00,46.73,46.87,46.72,46.87,58630.0,44.405,44.538,44.3955,44.538,58630.0
2019-03-28 14:00:00,46.88,46.9,46.8,46.87,15438.0,44.5475,44.5665,44.4715,44.538,15438.0
2019-03-28 14:30:00,46.84,46.88,46.73,46.88,21838.0,44.5095,44.5475,44.405,44.5475,21838.0
2019-03-28 15:00:00,46.87,47.04,46.85,46.97,65706.0,44.538,44.6996,44.519,44.633,65706.0
2019-03-28 15:30:00,47.01,47.12,46.94,47.02,214418.0,44.6711,44.7756,44.6045,44.6806,214418.0
2019-03-29 09:30:00,47.87,47.98,47.46,47.67,339100.0,45.4883,45.5928,45.0987,45.2982,339100.0
2019-03-29 10:00:00,47.72,47.84,47.58,47.84,73128.0,45.3457,45.4598,45.2127,45.4598,73128.0
2019-03-29 10:30:00,47.84,47.84,47.35,47.52,124818.0,45.4598,45.4598,44.9941,45.1557,124818.0
2019-03-29 11:00:00,47.59,47.84,47.59,47.74,111454.0,45.2222,45.4598,45.2222,45.3647,111454.0
2019-03-29 11:30:00,47.79,47.95,47.75,47.8,150944.0,45.4122,45.5643,45.3742,45.4217,150944.0
2019-03-29 12:00:00,47.74,47.85,47.57,47.85,61970.0,45.3647,45.4693,45.2032,45.4693,61970.0
2019-03-29 12:30:00,47.84,47.95,47.8,47.91,33980.0,45.4598,45.5643,45.4217,45.5263,33980.0
2019-03-29 13:00:00,47.92,47.92,47.74,47.88,34466.0,45.5358,45.5358,45.3647,45.4978,34466.0
2019-03-29 13:30:00,47.8,47.93,47.77,47.87,32166.0,45.4217,45.5453,45.3932,45.4883,32166.0
2019-03-29 14:00:00,47.85,47.97,47.84,47.93,54984.0,45.4693,45.5833,45.4598,45.5453,54984.0
2019-03-29 14:30:00,47.91,48.13,47.78,48.1,141394.0,45.5263,45.7353,45.4027,45.7068,141394.0
2019-03-29 15:00:00,48.11,48.18,47.85,47.9,117198.0,45.7163,45.7828,45.4693,45.5168,117198.0
2019-03-29 15:30:00,47.9,48.32,47.87,48.22,272108.0,45.5168,45.9159,45.4883,45.8208,272108.0
2019-04-01 09:30:00,49.32,49.41,49.0,49.17,307438.0,46.8661,46.9516,46.562,46.7236,307438.0
2019-04-01 10:00:00,49.18,49.52,49.18,49.4,272892.0,46.7331,47.0562,46.7331,46.9421,272892.0
2019-04-01 10:30:00,49.43,49.56,49.4,49.52,104962.0,46.9706,47.0942,46.9421,47.0562,104962.0
2019-04-01 11:00:00,49.52,49.67,49.5,49.63,102978.0,47.0562,47.1987,47.0372,47.1607,102978.0
2019-04-01 11:30:00,49.58,49.68,49.46,49.65,57130.0,47.1132,47.2082,46.9992,47.1797,57130.0
2019-04-01 12:00:00,49.63,49.65,49.49,49.6,50050.0,47.1607,47.1797,47.0277,47.1322,50050.0
2019-04-01 12:30:00,49.62,49.69,49.6,49.68,60954.0,47.1512,47.2177,47.1322,47.2082,60954.0
2019-04-01 13:00:00,49.7,49.72,49.59,49.65,46928.0,47.2272,47.2462,47.1227,47.1797,46928.0
2019-04-01 13:30:00,49.64,49.74,49.62,49.73,40682.0,47.1702,47.2652,47.1512,47.2557,40682.0
2019-04-01 14:00:00,49.75,49.95,49.72,49.81,94314.0,47.2747,47.4648,47.2462,47.3317,94314.0
2019-04-01 14:30:00,49.83,49.93,49.79,49.88,46404.0,47.3507,47.4458,47.3127,47.3983,46404.0
2019-04-01 15:00:00,49.81,49.93,49.69,49.93,88476.0,47.3317,47.4458,47.2177,47.4458,88476.0
2019-04-01 15:30:00,49.94,50.15,49.85,49.97,208600.0,47.4553,47.6548,47.3698,47.4838,208600.0
2019-04-02 09:30:00,49.77,49.81,49.47,49.72,255154.0,47.2937,47.3317,47.0087,47.2462,255154.0
2019-04-02 10:00:00,49.75,49.75,49.37,49.68,150612.0,47.2747,47.2747,46.9136,47.2082,150612.0
2019-04-02 10:30:00,49.67,49.67,49.46,49.52,79414.0,47.1987,47.1987,46.9992,47.0562,79414.0
2019-04-02 11:00:00,49.52,49.54,49.25,49.52,127744.0,47.0562,47.0752,46.7996,47.0562,127744.0
2019-04-02 11:30:00,49.54,49.59,49.43,49.55,43568.0,47.0752,47.1227,46.9706,47.0847,43568.0
2019-04-02 12:00:00,49.53,49.63,49.33,49.37,46606.0,47.0657,47.1607,46.8756,46.9136,46606.0
2019-04-02 12:30:00,49.45,49.49,49.38,49.42,71728.0,46.9897,47.0277,46.9231,46.9611,71728.0
2019-04-02 13:00:00,49.44,49.56,49.43,49.45,51880.0,46.9801,47.0942,46.9706,46.9897,51880.0
2019-04-02 13:30:00,49.43,49.54,49.42,49.44,44428.0,46.9706,47.0752,46.9611,46.9801,44428.0
2019-04-02 14:00:00,49.44,49.51,49.39,49.51,42524.0,46.9801,47.0467,46.9326,47.0467,42524.0
2019-04-02 14:30:00,49.51,49.59,49.48,49.59,26658.0,47.0467,47.1227,47.0182,47.1227,26658.0
2019-04-02 15:00:00,49.6,49.64,49.54,49.59,49224.0,47.1322,47.1702,47.0752,47.1227,49224.0
2019-04-02 15:30:00,49.59,49.71,49.54,49.56,143002.0,47.1227,47.2367,47.0752,47.0942,143002.0
2019-04-03 09:30:00,50.12,50.12,49.58,49.66,393632.0,47.6263,47.6263,47.1132,47.1892,393632.0
2019-04-03 10:00:00,49.62,49.79,49.43,49.73,298286.0,47.1512,47.3127,46.9706,47.2557,298286.0
2019-04-03 10:30:00,49.69,49.9,49.62,49.87,120636.0,47.2177,47.4173,47.1512,47.3888,120636.0
2019-04-03 11:00:00,49.87,50.07,49.87,49.99,175952.0,47.3888,47.5788,47.3888,47.5028,175952.0
2019-04-03 11:30:00,49.95,50.17,49.93,50.12,94628.0,47.4648,47.6738,47.4458,47.6263,94628.0
2019-04-03 12:00:00,50.08,50.13,49.99,50.01,136262.0,47.5883,47.6358,47.5028,47.5218,136262.0
2019-04-03 12:30:00,50.0,50.06,49.9,49.93,33892.0,47.5123,47.5693,47.4173,47.4458,33892.0
2019-04-03 13:00:00,49.93,50.02,49.87,49.98,25384.0,47.4458,47.5313,47.3888,47.4933,25384.0
2019-04-03 13:30:00,49.94,49.94,49.52,49.59,150996.0,47.4553,47.4553,47.0562,47.1227,150996.0
2019-04-03 14:00:00,49.57,49.74,49.47,49.74,199308.0,47.1037,47.2652,47.0087,47.2652,199308.0
2019-04-03 14:30:00,49.73,49.73,49.49,49.62,69774.0,47.2557,47.2557,47.0277,47.1512,69774.0
2019-04-03 15:00:00,49.59,49.66,49.33,49.63,78802.0,47.1227,47.1892,46.8756,47.1607,78802.0
2019-04-03 15:30:00,49.58,49.88,49.54,49.77,202512.0,47.1132,47.3983,47.0752,47.2937,202512.0
2019-04-04 09:30:00,49.9,50.6,49.8,50.54,431266.0,47.4173,48.0824,47.3222,48.0254,431266.0
2019-04-04 10:00:00,50.54,50.64,50.44,50.45,111768.0,48.0254,48.1204,47.9304,47.9399,111768.0
2019-04-04 10:30:00,50.46,50.79,50.29,50.72,114434.0,47.9494,48.263,47.7879,48.1965,114434.0
2019-04-04 11:00:00,50.74,50.75,50.41,50.67,90676.0,48.2155,48.225,47.9019,48.149,90676.0
2019-04-04 11:30:00,50.7,50.75,50.47,50.49,58974.0,48.1775,48.225,47.9589,47.9779,58974.0
2019-04-04 12:00:00,50.47,50.57,50.27,50.44,64806.0,47.9589,48.0539,47.7689,47.9304,64806.0
2019-04-04 12:30:00,50.38,50.48,50.27,50.39,54672.0,47.8734,47.9684,47.7689,47.8829,54672.0
2019-04-04 13:00:00,50.35,50.41,50.32,50.4,19272.0,47.8449,47.9019,47.8164,47.8924,19272.0
2019-04-04 13:30:00,50.43,50.51,50.4,50.46,28998.0,47.9209,47.9969,47.8924,47.9494,28998.0
2019-04-04 14:00:00,50.46,50.6,50.43,50.58,23102.0,47.9494,48.0824,47.9209,48.0634,23102.0
2019-04-04 14:30:00,50.59,50.73,50.57,50.7,60078.0,48.0729,48.206,48.0539,48.1775,60078.0
2019-04-04 15:00:00,50.73,50.73,50.6,50.67,72732.0,48.206,48.206,48.0824,48.149,72732.0
2019-04-04 15:30:00,50.68,50.84,50.63,50.76,112164.0,48.1585,48.3105,48.1109,48.2345,112164.0
2019-04-05 09:30:00,51.26,51.37,50.93,51.1,198074.0,48.7096,48.8141,48.396,48.5576,198074.0
2019-04-05 10:00:00,51.14,51.14,50.88,50.93,144510.0,48.5956,48.5956,48.3485,48.396,144510.0
2019-04-05 10:30:00,50.93,51.11,50.81,50.95,152526.0,48.396,48.5671,48.282,48.415,152526.0
2019-04-05 11:00:00,50.98,51.02,50.85,50.95,52966.0,48.4435,48.4815,48.32,48.415,52966.0
2019-04-05 11:30:00,50.95,50.97,50.8,50.89,87232.0,48.415,48.434,48.2725,48.358,87232.0
2019-04-05 12:00:00,50.88,51.01,50.88,50.95,58996.0,48.3485,48.472,48.3485,48.415,58996.0
2019-04-05 12:30:00,50.93,50.95,50.66,50.86,143844.0,48.396,48.415,48.1394,48.3295,143844.0
2019-04-05 13:00:00,50.9,50.93,50.84,50.9,173976.0,48.3675,48.396,48.3105,48.3675,173976.0
2019-04-05 13:30:00,50.89,50.96,50.83,50.96,63820.0,48.358,48.4245,48.301,48.4245,63820.0
2019-04-05 14:00:00,50.96,50.99,50.85,50.9,57582.0,48.4245,48.453,48.32,48.3675,57582.0
2019-04-05 14:30:00,50.88,50.92,50.83,50.9,30396.0,48.3485,48.3865,48.301,48.3675,30396.0
2019-04-05 15:00:00,50.91,51.05,50.81,51.03,106160.0,48.377,48.51,48.282,48.491,106160.0
2019-04-05 15:30:00,51.02,51.09,50.81,50.98,233916.0,48.4815,48.5481,48.282,48.4435,233916.0
2019-04-08 09:30:00,50.17,50.26,49.93,50.1,321708.0,47.6738,47.7594,47.4458,47.6073,321708.0
2019-04-08 10:00:00,50.12,50.37,50.02,50.26,78978.0,47.6263,47.8639,47.5313,47.7594,78978.0
2019-04-08 10:30:00,50.26,50.42,50.26,50.28,97250.0,47.7594,47.9114,47.7594,47.7784,97250.0
2019-04-08 11:00:00,50.34,50.43,50.21,50.31,35814.0,47.8354,47.9209,47.7118,47.8069,35814.0
2019-04-08 11:30:00,50.35,50.46,50.25,50.26,42030.0,47.8449,47.9494,47.7498,47.7594,42030.0
2019-04-08 12:00:00,50.27,50.27,50.1,50.23,77606.0,47.7689,47.7689,47.6073,47.7308,77606.0
2019-04-08 12:30:00,50.23,50.28,50.12,50.27,28688.0,47.7308,47.7784,47.6263,47.7689,28688.0
2019-04-08 13:00:00,50.3,50.35,50.26,50.3,73854.0,47.7974,47.8449,47.7594,47.7974,73854.0
2019-04-08 13:30:00,50.29,50.35,50.26,50.29,28062.0,47.7879,47.8449,47.7594,47.7879,28062.0
2019-04-08 14:00:00,50.32,50.4,50.26,50.32,43434.0,47.8164,47.8924,47.7594,47.8164,43434.0
2019-04-08 14:30:00,50.33,50.38,50.28,50.33,15840.0,47.8259,47.8734,47.7784,47.8259,15840.0
2019-04-08 15:00:00,50.34,50.38,50.3,50.3,17952.0,47.8354,47.8734,47.7974,47.7974,17952.0
2019-04-08 15:30:00,50.3,50.51,50.26,50.49,188850.0,47.7974,47.9969,47.7594,47.9779,188850.0
2019-04-09 09:30:00,49.81,49.81,49.11,49.32,440066.0,47.3317,47.3317,46.6666,46.8661,440066.0
2019-04-09 10:00:00,49.34,49.53,49.23,49.49,221870.0,46.8851,47.0657,46.7806,47.0277,221870.0
2019-04-09 10:30:00,49.5,49.66,49.32,49.58,118586.0,47.0372,47.1892,46.8661,47.1132,118586.0
2019-04-09 11:00:00,49.58,49.64,49.48,49.55,114644.0,47.1132,47.1702,47.0182,47.0847,114644.0
2019-04-09 11:30:00,49.55,49.62,49.43,49.57,150138.0,47.0847,47.1512,46.9706,47.1037,150138.0
2019-04-09 12:00:00,49.56,49.77,49.55,49.71,79774.0,47.0942,47.2937,47.0847,47.2367,79774.0
2019-04-09 12:30:00,49.72,49.74,49.61,49.61,30200.0,47.2462,47.2652,47.1417,47.1417,30200.0
2019-04-09 13:00:00,49.58,49.59,49.45,49.49,32908.0,47.1132,47.1227,46.9897,47.0277,32908.0
2019-04-09 13:30:00,49.45,49.54,49.44,49.48,132302.0,46.9897,47.0752,46.9801,47.0182,132302.0
2019-04-09 14:00:00,49.46,49.49,49.34,49.4,119560.0,46.9992,47.0277,46.8851,46.9421,119560.0
2019-04-09 14:30:00,49.41,49.46,49.27,49.32,221682.0,46.9516,46.9992,46.8186,46.8661,221682.0
2019-04-09 15:00:00,49.38,49.43,49.24,49.29,96634.0,46.9231,46.9706,46.7901,46.8376,96634.0
2019-04-09 15:30:00,49.29,49.5,49.17,49.45,339938.0,46.8376,47.0372,46.7236,46.9897,339938.0
2019-04-10 09:30:00,49.67,49.71,49.29,49.4,216878.0,47.1987,47.2367,46.8376,46.9421,216878.0
2019-04-10 10:00:00,49.42,49.42,49.11,49.17,153146.0,46.9611,46.9611,46.6666,46.7236,153146.0
2019-04-10 10:30:00,49.25,49.38,49.2,49.22,101390.0,46.7996,46.9231,46.7521,46.7711,101390.0
2019-04-10 11:00:00,49.25,49.33,49.16,49.2,80246.0,46.7996,46.8756,46.7141,46.7521,80246.0
2019-04-10 11:30:00,49.23,49.41,49.23,49.32,44752.0,46.7806,46.9516,46.7806,46.8661,44752.0
2019-04-10 12:00:00,49.32,49.35,49.27,49.33,81516.0,46.8661,46.8946,46.8186,46.8756,81516.0
2019-04-10 12:30:00,49.34,49.35,49.2,49.26,134358.0,46.8851,46.8946,46.7521,46.8091,134358.0
2019-04-10 13:00:00,49.24,49.35,49.24,49.34,18414.0,46.7901,46.8946,46.7901,46.8851,18414.0
2019-04-10 13:30:00,49.33,49.39,49.31,49.38,43184.0,46.8756,46.9326,46.8566,46.9231,43184.0
2019-04-10 14:00:00,49.4,49.41,49.13,49.24,63098.0,46.9421,46.9516,46.6856,46.7901,63098.0
2019-04-10 14:30:00,49.24,49.35,49.21,49.34,30238.0,46.7901,46.8946,46.7616,46.8851,30238.0
2019-04-10 15:00:00,49.33,49.48,49.33,49.4,39976.0,46.8756,47.0182,46.8756,46.9421,39976.0
2019-04-10 15:30:00,49.38,49.45,49.27,49.44,209664.0,46.9231,46.9897,46.8186,46.9801,209664.0
2019-04-11 09:30:00,49.69,49.82,49.35,49.63,215848.0,47.2177,47.3412,46.8946,47.1607,215848.0
2019-04-11 10:00:00,49.67,49.71,49.48,49.6,65104.0,47.1987,47.2367,47.0182,47.1322,65104.0
2019-04-11 10:30:00,49.57,49.73,49.52,49.63,34774.0,47.1037,47.2557,47.0562,47.1607,34774.0
2019-04-11 11:00:00,49.63,49.68,49.52,49.54,42050.0,47.1607,47.2082,47.0562,47.0752,42050.0
2019-04-11 11:30:00,49.52,49.52,49.01,49.17,180732.0,47.0562,47.0562,46.5715,46.7236,180732.0
2019-04-11 12:00:00,49.15,49.23,49.12,49.15,46850.0,46.7046,46.7806,46.6761,46.7046,46850.0
2019-04-11 12:30:00,49.13,49.21,49.11,49.15,25622.0,46.6856,46.7616,46.6666,46.7046,25622.0
2019-04-11 13:00:00,49.14,49.24,49.14,49.2,153416.0,46.6951,46.7901,46.6951,46.7521,153416.0
2019-04-11 13:30:00,49.16,49.16,48.97,49.06,54340.0,46.7141,46.7141,46.5335,46.6191,54340.0
2019-04-11 14:00:00,49.04,49.05,48.88,48.88,46552.0,46.6001,46.6096,46.448,46.448,46552.0
2019-04-11 14:30:00,48.88,49.08,48.88,49.05,39244.0,46.448,46.6381,46.448,46.6096,39244.0
2019-04-11 15:00:00,49.02,49.17,49.02,49.09,35942.0,46.581,46.7236,46.581,46.6476,35942.0
2019-04-11 15:30:00,49.12,49.41,49.12,49.31,218962.0,46.6761,46.9516,46.6761,46.8566,218962.0
2019-04-12 09:30:00,50.69,50.99,50.55,50.82,318736.0,48.168,48.453,48.0349,48.2915,318736.0
2019-04-12 10:00:00,50.84,50.85,50.55,50.6,126762.0,48.3105,48.32,48.0349,48.0824,126762.0
2019-04-12 10:30:00,50.6,50.65,50.26,50.4,256886.0,48.0824,48.1299,47.7594,47.8924,256886.0
2019-04-12 11:00:00,50.38,50.46,50.27,50.43,72490.0,47.8734,47.9494,47.7689,47.9209,72490.0
2019-04-12 11:30:00,50.38,50.54,50.34,50.51,53664.0,47.8734,48.0254,47.8354,47.9969,53664.0
2019-04-12 12:00:00,50.49,50.65,50.43,50.63,47136.0,47.9779,48.1299,47.9209,48.1109,47136.0
2019-04-12 12:30:00,50.62,50.72,50.6,50.72,49254.0,48.1014,48.1965,48.0824,48.1965,49254.0
2019-04-12 13:00:00,50.73,50.79,50.71,50.76,45202.0,48.206,48.263,48.187,48.2345,45202.0
2019-04-12 13:30:00,50.74,50.77,50.71,50.74,32488.0,48.2155,48.244,48.187,48.2155,32488.0
2019-04-12 14:00:00,50.71,50.82,50.68,50.69,56738.0,48.187,48.2915,48.1585,48.168,56738.0
2019-04-12 14:30:00,50.71,50.72,50.58,50.62,48082.0,48.187,48.1965,48.0634,48.1014,48082.0
2019-04-12 15:00:00,50.63,50.71,50.6,50.69,53220.0,48.1109,48.187,48.0824,48.168,53220.0
2019-04-12 15:30:00,50.7,50.84,50.66,50.82,120470.0,48.1775,48.3105,48.1394,48.2915,120470.0
2019-04-15 09:30:00,50.81,50.88,50.45,50.58,184842.0,48.282,48.3485,47.9399,48.0634,184842.0
2019-04-15 10:00:00,50.58,50.67,50.46,50.46,61094.0,48.0634,48.149,47.9494,47.9494,61094.0
2019-04-15 10:30:00,50.46,50.57,50.34,50.46,54746.0,47.9494,48.0539,47.8354,47.9494,54746.0
2019-04-15 11:00:00,50.47,50.58,50.38,50.54,26594.0,47.9589,48.0634,47.8734,48.0254,26594.0
2019-04-15 11:30:00,50.49,50.51,50.38,50.46,87906.0,47.9779,47.9969,47.8734,47.9494,87906.0
2019-04-15 12:00:00,50.44,50.44,50.27,50.4,67418.0,47.9304,47.9304,47.7689,47.8924,67418.0
2019-04-15 12:30:00,50.42,50.47,50.41,50.43,15790.0,47.9114,47.9589,47.9019,47.9209,15790.0
2019-04-15 13:00:00,50.5,50.6,50.5,50.6,20002.0,47.9874,48.0824,47.9874,48.0824,20002.0
2019-04-15 13:30:00,50.61,50.71,50.61,50.69,41774.0,48.0919,48.187,48.0919,48.168,41774.0
2019-04-15 14:00:00,50.7,50.71,50.63,50.64,21832.0,48.1775,48.187,48.1109,48.1204,21832.0
2019-04-15 14:30:00,50.67,50.68,50.59,50.67,18894.0,48.149,48.1585,48.0729,48.149,18894.0
2019-04-15 15:00:00,50.67,50.71,50.63,50.63,33862.0,48.149,48.187,48.1109,48.1109,33862.0
2019-04-15 15:30:00,50.63,50.69,50.56,50.63,102506.0,48.1109,48.168,48.0444,48.1109,102506.0
2019-04-16 09:30:00,51.5,51.51,50.92,51.02,225784.0,48.9377,48.9472,48.3865,48.4815,225784.0
2019-04-16 10:00:00,51.02,51.07,50.9,51.0,94910.0,48.4815,48.529,48.3675,48.4625,94910.0
2019-04-16 10:30:00,50.98,50.99,50.74,50.84,58006.0,48.4435,48.453,48.2155,48.3105,58006.0
2019-04-16 11:00:00,50.8,50.97,50.77,50.92,62306.0,48.2725,48.434,48.244,48.3865,62306.0
2019-04-16 11:30:00,50.88,51.03,50.81,51.02,123934.0,48.3485,48.491,48.282,48.4815,123934.0
2019-04-16 12:00:00,50.95,51.05,50.94,50.94,19676.0,48.415,48.51,48.4055,48.4055,19676.0
2019-04-16 12:30:00,50.91,50.98,50.85,50.94,36806.0,48.377,48.4435,48.32,48.4055,36806.0
2019-04-16 13:00:00,50.93,50.94,50.82,50.83,20720.0,48.396,48.4055,48.2915,48.301,20720.0
2019-04-16 13:30:00,50.81,50.85,50.8,50.82,17010.0,48.282,48.32,48.2725,48.2915,17010.0
2019-04-16 14:00:00,50.83,51.08,50.76,51.07,81820.0,48.301,48.5386,48.2345,48.529,81820.0
2019-04-16 14:30:00,51.05,51.13,51.05,51.1,82884.0,48.51,48.5861,48.51,48.5576,82884.0
2019-04-16 15:00:00,51.12,51.17,51.08,51.11,109928.0,48.5766,48.6241,48.5386,48.5671,109928.0
2019-04-16 15:30:00,51.09,51.09,50.73,51.06,134032.0,48.5481,48.5481,48.206,48.5195,134032.0
2019-04-17 09:30:00,51.37,51.37,50.67,50.82,204262.0,48.8141,48.8141,48.149,48.2915,204262.0
2019-04-17 10:00:00,50.81,51.01,50.73,51.01,87174.0,48.282,48.472,48.206,48.472,87174.0
2019-04-17 10:30:00,50.98,51.07,50.85,50.93,74662.0,48.4435,48.529,48.32,48.396,74662.0
2019-04-17 11:00:00,50.94,51.1,50.88,50.91,65546.0,48.4055,48.5576,48.3485,48.377,65546.0
2019-04-17 11:30:00,50.92,51.07,50.8,50.87,63046.0,48.3865,48.529,48.2725,48.339,63046.0
2019-04-17 12:00:00,50.88,50.97,50.73,50.97,105352.0,48.3485,48.434,48.206,48.434,105352.0
2019-04-17 12:30:00,50.99,51.11,50.95,51.03,38702.0,48.453,48.5671,48.415,48.491,38702.0
2019-04-17 13:00:00,51.04,51.15,50.98,51.04,43570.0,48.5005,48.6051,48.4435,48.5005,43570.0
2019-04-17 13:30:00,51.03,51.11,50.99,50.99,19832.0,48.491,48.5671,48.453,48.453,19832.0
2019-04-17 14:00:00,51.01,51.03,50.82,50.92,39296.0,48.472,48.491,48.2915,48.3865,39296.0
2019-04-17 14:30:00,50.93,51.06,50.93,51.03,39888.0,48.396,48.5195,48.396,48.491,39888.0
2019-04-17 15:00:00,51.04,51.13,51.04,51.09,43350.0,48.5005,48.5861,48.5005,48.5481,43350.0
2019-04-17 15:30:00,51.11,51.22,51.0,51.0,78612.0,48.5671,48.6716,48.4625,48.4625,78612.0
2019-04-18 09:30:00,51.38,51.76,51.31,51.48,303374.0,48.8236,49.1847,48.7571,48.9187,303374.0
2019-04-18 10:00:00,51.46,51.46,51.12,51.22,162382.0,48.8996,48.8996,48.5766,48.6716,162382.0
2019-04-18 10:30:00,51.21,51.35,51.02,51.31,132710.0,48.6621,48.7951,48.4815,48.7571,132710.0
2019-04-18 11:00:00,51.33,51.55,51.29,51.35,128006.0,48.7761,48.9852,48.7381,48.7951,128006.0
2019-04-18 11:30:00,51.37,51.62,51.31,51.61,71408.0,48.8141,49.0517,48.7571,49.0422,71408.0
2019-04-18 12:00:00,51.63,51.73,51.6,51.73,84058.0,49.0612,49.1562,49.0327,49.1562,84058.0
2019-04-18 12:30:00,51.73,51.73,51.6,51.61,32988.0,49.1562,49.1562,49.0327,49.0422,32988.0
2019-04-18 13:00:00,51.6,51.73,51.56,51.72,57702.0,49.0327,49.1562,48.9947,49.1467,57702.0
2019-04-18 13:30:00,51.73,51.86,51.62,51.81,80368.0,49.1562,49.2797,49.0517,49.2322,80368.0
2019-04-18 14:00:00,51.83,51.84,51.75,51.83,28436.0,49.2512,49.2607,49.1752,49.2512,28436.0
2019-04-18 14:30:00,51.83,51.9,51.81,51.89,33392.0,49.2512,49.3178,49.2322,49.3083,33392.0
2019-04-18 15:00:00,51.89,51.93,51.77,51.91,56598.0,49.3083,49.3463,49.1942,49.3273,56598.0
2019-04-18 15:30:00,51.9,51.9,51.62,51.67,234800.0,49.3178,49.3178,49.0517,49.0992,234800.0
2019-04-22 09:30:00,51.07,51.47,51.05,51.33,181980.0,48.529,48.9091,48.51,48.7761,181980.0
2019-04-22 10:00:00,51.3,51.43,51.21,51.34,109362.0,48.7476,48.8711,48.6621,48.7856,109362.0
2019-04-22 10:30:00,51.32,51.45,51.27,51.42,38128.0,48.7666,48.8901,48.7191,48.8616,38128.0
2019-04-22 11:00:00,51.43,51.58,51.34,51.54,27456.0,48.8711,49.0137,48.7856,48.9757,27456.0
2019-04-22 11:30:00,51.56,51.64,51.52,51.55,17318.0,48.9947,49.0707,48.9567,48.9852,17318.0
2019-04-22 12:00:00,51.52,51.56,51.47,51.52,26104.0,48.9567,48.9947,48.9091,48.9567,26104.0
2019-04-22 12:30:00,51.54,51.54,51.47,51.47,8928.0,48.9757,48.9757,48.9091,48.9091,8928.0
2019-04-22 13:00:00,51.48,51.48,51.37,51.41,29378.0,48.9187,48.9187,48.8141,48.8521,29378.0
2019-04-22 13:30:00,51.4,51.49,51.38,51.43,17950.0,48.8426,48.9282,48.8236,48.8711,17950.0
2019-04-22 14:00:00,51.4,51.48,51.39,51.45,14520.0,48.8426,48.9187,48.8331,48.8901,14520.0
2019-04-22 14:30:00,51.43,51.43,51.34,51.36,26516.0,48.8711,48.8711,48.7856,48.8046,26516.0
2019-04-22 15:00:00,51.35,51.43,51.3,51.35,24824.0,48.7951,48.8711,48.7476,48.7951,24824.0
2019-04-22 15:30:00,51.35,51.45,51.35,51.37,69910.0,48.7951,48.8901,48.7951,48.8141,69910.0
2019-04-23 09:30:00,51.64,51.66,51.4,51.63,298928.0,49.0707,49.0897,48.8426,49.0612,298928.0
2019-04-23 10:00:00,51.63,51.84,51.63,51.8,162368.0,49.0612,49.2607,49.0612,49.2227,162368.0
2019-04-23 10:30:00,51.82,51.82,51.51,51.7,109846.0,49.2417,49.2417,48.9472,49.1277,109846.0
2019-04-23 11:00:00,51.7,52.05,51.7,52.04,261654.0,49.1277,49.4603,49.1277,49.4508,261654.0
2019-04-23 11:30:00,52.0,52.24,51.99,52.22,77700.0,49.4128,49.6408,49.4033,49.6218,77700.0
2019-04-23 12:00:00,52.23,52.45,52.23,52.33,169216.0,49.6313,49.8404,49.6313,49.7264,169216.0
2019-04-23 12:30:00,52.36,52.36,52.26,52.31,59826.0,49.7549,49.7549,49.6598,49.7074,59826.0
2019-04-23 13:00:00,52.33,52.35,52.27,52.32,23952.0,49.7264,49.7454,49.6693,49.7169,23952.0
2019-04-23 13:30:00,52.31,52.32,52.13,52.17,106262.0,49.7074,49.7169,49.5363,49.5743,106262.0
2019-04-23 14:00:00,52.16,52.21,52.1,52.19,33156.0,49.5648,49.6123,49.5078,49.5933,33156.0
2019-04-23 14:30:00,52.18,52.21,52.13,52.17,23440.0,49.5838,49.6123,49.5363,49.5743,23440.0
2019-04-23 15:00:00,52.13,52.15,52.06,52.11,54564.0,49.5363,49.5553,49.4698,49.5173,54564.0
2019-04-23 15:30:00,52.11,52.24,52.08,52.2,191862.0,49.5173,49.6408,49.4888,49.6028,191862.0
2019-04-24 09:30:00,52.21,52.22,51.88,52.08,165430.0,49.6123,49.6218,49.2987,49.4888,165430.0
2019-04-24 10:00:00,52.05,52.3,51.98,52.26,70566.0,49.4603,49.6979,49.3938,49.6598,70566.0
2019-04-24 10:30:00,52.26,52.33,52.15,52.28,64204.0,49.6598,49.7264,49.5553,49.6788,64204.0
2019-04-24 11:00:00,52.3,52.33,52.17,52.17,26458.0,49.6979,49.7264,49.5743,49.5743,26458.0
2019-04-24 11:30:00,52.17,52.27,52.09,52.15,34406.0,49.5743,49.6693,49.4983,49.5553,34406.0
2019-04-24 12:00:00,52.12,52.17,52.05,52.15,19014.0,49.5268,49.5743,49.4603,49.5553,19014.0
2019-04-24 12:30:00,52.12,52.17,51.98,51.99,18346.0,49.5268,49.5743,49.3938,49.4033,18346.0
2019-04-24 13:00:00,51.99,52.0,51.8,52.0,119184.0,49.4033,49.4128,49.2227,49.4128,119184.0
2019-04-24 13:30:00,51.96,52.04,51.88,51.88,21126.0,49.3748,49.4508,49.2987,49.2987,21126.0
2019-04-24 14:00:00,51.86,52.0,51.86,51.95,29018.0,49.2797,49.4128,49.2797,49.3653,29018.0
2019-04-24 14:30:00,51.93,52.11,51.92,52.1,40232.0,49.3463,49.5173,49.3368,49.5078,40232.0
2019-04-24 15:00:00,52.1,52.14,52.04,52.04,24052.0,49.5078,49.5458,49.4508,49.4508,24052.0
2019-04-24 15:30:00,52.09,52.1,51.88,51.88,73888.0,49.4983,49.5078,49.2987,49.2987,73888.0
2019-04-25 09:30:00,50.83,50.83,50.24,50.56,596566.0,48.301,48.301,47.7403,48.0444,596566.0
2019-04-25 10:00:00,50.55,50.7,50.34,50.44,231940.0,48.0349,48.1775,47.8354,47.9304,231940.0
2019-04-25 10:30:00,50.42,50.6,50.14,50.59,197728.0,47.9114,48.0824,47.6453,48.0729,197728.0
2019-04-25 11:00:00,50.59,50.96,50.59,50.89,255962.0,48.0729,48.4245,48.0729,48.358,255962.0
2019-04-25 11:30:00,50.9,51.3,50.9,51.18,172858.0,48.3675,48.7476,48.3675,48.6336,172858.0
2019-04-25 12:00:00,51.17,51.22,51.05,51.1,171004.0,48.6241,48.6716,48.51,48.5576,171004.0
2019-04-25 12:30:00,51.06,51.17,51.04,51.16,70204.0,48.5195,48.6241,48.5005,48.6146,70204.0
2019-04-25 13:00:00,51.19,51.26,51.13,51.25,19944.0,48.6431,48.7096,48.5861,48.7001,19944.0
2019-04-25 13:30:00,51.27,51.32,51.16,51.32,30100.0,48.7191,48.7666,48.6146,48.7666,30100.0
2019-04-25 14:00:00,51.33,51.48,51.33,51.34,52702.0,48.7761,48.9187,48.7761,48.7856,52702.0
2019-04-25 14:30:00,51.37,51.38,51.32,51.35,96854.0,48.8141,48.8236,48.7666,48.7951,96854.0
2019-04-25 15:00:00,51.35,51.37,51.17,51.26,43748.0,48.7951,48.8141,48.6241,48.7096,43748.0
2019-04-25 15:30:00,51.3,51.33,51.05,51.05,92516.0,48.7476,48.7761,48.51,48.51,92516.0
2019-04-26 09:30:00,50.98,51.06,50.65,50.76,240222.0,48.4435,48.5195,48.1299,48.2345,240222.0
2019-04-26 10:00:00,50.79,51.02,50.67,51.02,116352.0,48.263,48.4815,48.149,48.4815,116352.0
2019-04-26 10:30:00,51.02,51.07,50.91,50.94,101704.0,48.4815,48.529,48.377,48.4055,101704.0
2019-04-26 11:00:00,50.94,51.22,50.84,51.2,51602.0,48.4055,48.6716,48.3105,48.6526,51602.0
2019-04-26 11:30:00,51.21,51.25,51.1,51.22,41814.0,48.6621,48.7001,48.5576,48.6716,41814.0
2019-04-26 12:00:00,51.2,51.23,51.12,51.19,39812.0,48.6526,48.6811,48.5766,48.6431,39812.0
2019-04-26 12:30:00,51.22,51.24,51.07,51.13,25240.0,48.6716,48.6906,48.529,48.5861,25240.0
2019-04-26 13:00:00,51.12,51.16,51.05,51.14,32488.0,48.5766,48.6146,48.51,48.5956,32488.0
2019-04-26 13:30:00,51.13,51.14,51.04,51.1,11080.0,48.5861,48.5956,48.5005,48.5576,11080.0
2019-04-26 14:00:00,51.08,51.23,50.96,51.16,45230.0,48.5386,48.6811,48.4245,48.6146,45230.0
2019-04-26 14:30:00,51.13,51.16,51.02,51.05,30824.0,48.5861,48.6146,48.4815,48.51,30824.0
2019-04-26 15:00:00,51.09,51.32,51.09,51.17,71482.0,48.5481,48.7666,48.5481,48.6241,71482.0
2019-04-26 15:30:00,51.15,51.49,51.15,51.48,220314.0,48.6051,48.9282,48.6051,48.9187,220314.0
2019-04-29 09:30:00,51.49,51.63,51.34,51.48,198068.0,48.9282,49.0612,48.7856,48.9187,198068.0
2019-04-29 10:00:00,51.47,51.63,51.43,51.55,84344.0,48.9091,49.0612,48.8711,48.9852,84344.0
2019-04-29 10:30:00,51.59,51.65,51.54,51.54,70410.0,49.0232,49.0802,48.9757,48.9757,70410.0
2019-04-29 11:00:00,51.5,51.6,51.45,51.49,42274.0,48.9377,49.0327,48.8901,48.9282,42274.0
2019-04-29 11:30:00,51.51,51.6,51.49,51.53,34196.0,48.9472,49.0327,48.9282,48.9662,34196.0
2019-04-29 12:00:00,51.52,51.65,51.47,51.65,44830.0,48.9567,49.0802,48.9091,49.0802,44830.0
2019-04-29 12:30:00,51.66,51.72,51.63,51.68,63440.0,49.0897,49.1467,49.0612,49.1087,63440.0
2019-04-29 13:00:00,51.7,51.71,51.63,51.64,15340.0,49.1277,49.1372,49.0612,49.0707,15340.0
2019-04-29 13:30:00,51.66,51.72,51.62,51.71,27976.0,49.0897,49.1467,49.0517,49.1372,27976.0
2019-04-29 14:00:00,51.72,51.84,51.72,51.78,69108.0,49.1467,49.2607,49.1467,49.2037,69108.0
2019-04-29 14:30:00,51.79,51.81,51.7,51.71,54658.0,49.2132,49.2322,49.1277,49.1372,54658.0
2019-04-29 15:00:00,51.72,51.76,51.7,51.72,16048.0,49.1467,49.1847,49.1277,49.1467,16048.0
2019-04-29 15:30:00,51.72,51.77,51.52,51.52,121482.0,49.1467,49.1942,48.9567,48.9567,121482.0
2019-04-30 09:30:00,51.87,51.88,51.37,51.41,291734.0,49.2892,49.2987,48.8141,48.8521,291734.0
2019-04-30 10:00:00,51.43,51.47,51.25,51.34,121158.0,48.8711,48.9091,48.7001,48.7856,121158.0
2019-04-30 10:30:00,51.35,51.48,51.17,51.18,60518.0,48.7951,48.9187,48.6241,48.6336,60518.0
2019-04-30 11:00:00,51.16,51.25,50.77,51.19,252710.0,48.6146,48.7001,48.244,48.6431,252710.0
2019-04-30 11:30:00,51.19,51.54,51.19,51.36,163834.0,48.6431,48.9757,48.6431,48.8046,163834.0
2019-04-30 12:00:00,51.42,51.52,51.35,51.35,67110.0,48.8616,48.9567,48.7951,48.7951,67110.0
2019-04-30 12:30:00,51.37,51.46,51.31,51.31,12668.0,48.8141,48.8996,48.7571,48.7571,12668.0
2019-04-30 13:00:00,51.42,51.56,51.42,51.52,25350.0,48.8616,48.9947,48.8616,48.9567,25350.0
2019-04-30 13:30:00,51.45,51.69,51.44,51.67,39244.0,48.8901,49.1182,48.8806,49.0992,39244.0
2019-04-30 14:00:00,51.71,51.72,51.56,51.62,36944.0,49.1372,49.1467,48.9947,49.0517,36944.0
2019-04-30 14:30:00,51.63,51.72,51.59,51.66,28688.0,49.0612,49.1467,49.0232,49.0897,28688.0
2019-04-30 15:00:00,51.69,51.75,51.62,51.65,29930.0,49.1182,49.1752,49.0517,49.0802,29930.0
2019-04-30 15:30:00,51.63,51.9,51.55,51.71,93906.0,49.0612,49.3178,48.9852,49.1372,93906.0
2019-05-01 09:30:00,52.13,52.21,51.97,52.07,233514.0,49.5363,49.6123,49.3843,49.4793,233514.0
2019-05-01 10:00:00,52.0,52.08,51.78,51.96,121098.0,49.4128,49.4888,49.2037,49.3748,121098.0
2019-05-01 10:30:00,51.92,52.08,51.92,52.08,39920.0,49.3368,49.4888,49.3368,49.4888,39920.0
2019-05-01 11:00:00,52.07,52.17,52.05,52.15,80290.0,49.4793,49.5743,49.4603,49.5553,80290.0
2019-05-01 11:30:00,52.17,52.33,52.15,52.19,80732.0,49.5743,49.7264,49.5553,49.5933,80732.0
2019-05-01 12:00:00,52.13,52.15,51.8,51.91,98182.0,49.5363,49.5553,49.2227,49.3273,98182.0
2019-05-01 12:30:00,51.87,51.93,51.67,51.84,101036.0,49.2892,49.3463,49.0992,49.2607,101036.0
2019-05-01 13:00:00,51.87,52.03,51.74,51.9,76182.0,49.2892,49.4413,49.1657,49.3178,76182.0
2019-05-01 13:30:00,51.88,51.93,51.85,51.93,16834.0,49.2987,49.3463,49.2702,49.3463,16834.0
2019-05-01 14:00:00,52.0,52.17,51.77,52.04,77928.0,49.4128,49.5743,49.1942,49.4508,77928.0
2019-05-01 14:30:00,52.06,52.13,51.44,51.78,152944.0,49.4698,49.5363,48.8806,49.2037,152944.0
2019-05-01 15:00:00,51.77,51.77,51.39,51.48,60066.0,49.1942,49.1942,48.8331,48.9187,60066.0
2019-05-01 15:30:00,51.44,51.47,50.8,50.8,171562.0,48.8806,48.9091,48.2725,48.2725,171562.0
2019-05-02 09:30:00,50.6,50.88,50.35,50.81,256234.0,48.0824,48.3485,47.8449,48.282,256234.0
2019-05-02 10:00:00,50.83,50.94,50.77,50.77,148346.0,48.301,48.4055,48.244,48.244,148346.0
2019-05-02 10:30:00,50.77,50.9,50.41,50.41,76254.0,48.244,48.3675,47.9019,47.9019,76254.0
2019-05-02 11:00:00,50.4,50.63,49.76,49.78,389426.0,47.8924,48.1109,47.2842,47.3032,389426.0
2019-05-02 11:30:00,49.78,50.04,49.33,49.55,353072.0,47.3032,47.5503,46.8756,47.0847,353072.0
2019-05-02 12:00:00,49.55,49.71,49.38,49.62,267024.0,47.0847,47.2367,46.9231,47.1512,267024.0
2019-05-02 12:30:00,49.63,49.75,49.5,49.6,171618.0,47.1607,47.2747,47.0372,47.1322,171618.0
2019-05-02 13:00:00,49.66,50.0,49.45,49.9,222696.0,47.1892,47.5123,46.9897,47.4173,222696.0
2019-05-02 13:30:00,49.91,50.09,49.84,49.96,125996.0,47.4268,47.5978,47.3602,47.4743,125996.0
2019-05-02 14:00:00,49.87,50.15,49.84,50.01,109218.0,47.3888,47.6548,47.3602,47.5218,109218.0
2019-05-02 14:30:00,50.03,50.1,49.66,49.82,89268.0,47.5408,47.6073,47.1892,47.3412,89268.0
2019-05-02 15:00:00,49.83,50.03,49.77,49.99,57244.0,47.3507,47.5408,47.2937,47.5028,57244.0
2019-05-02 15:30:00,49.99,50.08,49.78,50.08,153182.0,47.5028,47.5883,47.3032,47.5883,153182.0
2019-05-03 09:30:00,50.83,51.04,50.76,50.8,288012.0,48.301,48.5005,48.2345,48.2725,288012.0
2019-05-03 10:00:00,50.8,50.9,50.43,50.55,184860.0,48.2725,48.3675,47.9209,48.0349,184860.0
2019-05-03 10:30:00,50.57,50.8,50.56,50.8,72240.0,48.0539,48.2725,48.0444,48.2725,72240.0
2019-05-03 11:00:00,50.81,50.97,50.63,50.73,83294.0,48.282,48.434,48.1109,48.206,83294.0
2019-05-03 11:30:00,50.79,51.03,50.74,51.01,59950.0,48.263,48.491,48.2155,48.472,59950.0
2019-05-03 12:00:00,51.02,51.29,51.0,51.27,107884.0,48.4815,48.7381,48.4625,48.7191,107884.0
2019-05-03 12:30:00,51.27,51.33,51.16,51.16,56360.0,48.7191,48.7761,48.6146,48.6146,56360.0
2019-05-03 13:00:00,51.19,51.26,51.13,51.26,60332.0,48.6431,48.7096,48.5861,48.7096,60332.0
2019-05-03 13:30:00,51.26,51.35,51.23,51.29,19242.0,48.7096,48.7951,48.6811,48.7381,19242.0
2019-05-03 14:00:00,51.25,51.29,51.21,51.22,37592.0,48.7001,48.7381,48.6621,48.6716,37592.0
2019-05-03 14:30:00,51.24,51.31,51.15,51.25,35970.0,48.6906,48.7571,48.6051,48.7001,35970.0
2019-05-03 15:00:00,51.23,51.24,51.13,51.24,28500.0,48.6811,48.6906,48.5861,48.6906,28500.0
2019-05-03 15:30:00,51.21,51.29,51.16,51.18,119798.0,48.6621,48.7381,48.6146,48.6336,119798.0
2019-05-06 09:30:00,48.47,49.51,48.35,49.5,568376.0,46.0584,47.0467,45.9444,47.0372,568376.0
2019-05-06 10:00:00,49.49,49.75,49.3,49.57,138706.0,47.0277,47.2747,46.8471,47.1037,138706.0
2019-05-06 10:30:00,49.62,50.02,49.6,49.9,106324.0,47.1512,47.5313,47.1322,47.4173,106324.0
2019-05-06 11:00:00,49.88,50.17,49.79,50.16,80384.0,47.3983,47.6738,47.3127,47.6643,80384.0
2019-05-06 11:30:00,50.18,50.21,49.81,49.85,120146.0,47.6833,47.7118,47.3317,47.3698,120146.0
2019-05-06 12:00:00,49.87,49.9,49.72,49.84,99288.0,47.3888,47.4173,47.2462,47.3602,99288.0
2019-05-06 12:30:00,49.81,50.01,49.81,49.82,79098.0,47.3317,47.5218,47.3317,47.3412,79098.0
2019-05-06 13:00:00,49.82,49.99,49.73,49.99,42434.0,47.3412,47.5028,47.2557,47.5028,42434.0
2019-05-06 13:30:00,50.0,50.08,49.96,50.08,38114.0,47.5123,47.5883,47.4743,47.5883,38114.0
2019-05-06 14:00:00,50.08,50.3,49.99,50.28,59938.0,47.5883,47.7974,47.5028,47.7784,59938.0
2019-05-06 14:30:00,50.29,50.86,50.26,50.82,169552.0,47.7879,48.3295,47.7594,48.2915,169552.0
2019-05-06 15:00:00,50.85,50.95,50.77,50.89,74190.0,48.32,48.415,48.244,48.358,74190.0
2019-05-06 15:30:00,50.89,51.02,50.74,50.81,162836.0,48.358,48.4815,48.2155,48.282,162836.0
2019-05-07 09:30:00,49.46,49.75,49.02,49.36,328570.0,46.9992,47.2747,46.581,46.9041,328570.0
2019-05-07 10:00:00,49.33,49.33,48.76,49.27,172558.0,46.8756,46.8756,46.334,46.8186,172558.0
2019-05-07 10:30:00,49.29,49.29,48.63,48.75,99934.0,46.8376,46.8376,46.2105,46.3245,99934.0
2019-05-07 11:00:00,48.68,48.76,48.4,48.6,140460.0,46.258,46.334,45.9919,46.1819,140460.0
2019-05-07 11:30:00,48.74,48.77,48.22,48.37,120650.0,46.315,46.3435,45.8208,45.9634,120650.0
2019-05-07 12:00:00,48.35,48.65,48.16,48.63,118564.0,45.9444,46.2295,45.7638,46.2105,118564.0
2019-05-07 12:30:00,48.64,48.69,48.35,48.35,82678.0,46.22,46.2675,45.9444,45.9444,82678.0
2019-05-07 13:00:00,48.32,48.39,47.69,47.74,296862.0,45.9159,45.9824,45.3172,45.3647,296862.0
2019-05-07 13:30:00,47.69,47.92,47.56,47.74,166216.0,45.3172,45.5358,45.1937,45.3647,166216.0
2019-05-07 14:00:00,47.73,47.97,47.52,47.56,152640.0,45.3552,45.5833,45.1557,45.1937,152640.0
2019-05-07 14:30:00,47.63,47.72,47.31,47.6,165636.0,45.2602,45.3457,44.9561,45.2317,165636.0
2019-05-07 15:00:00,47.6,47.78,47.39,47.43,121300.0,45.2317,45.4027,45.0321,45.0702,121300.0
2019-05-07 15:30:00,47.43,48.1,47.07,48.08,413968.0,45.0702,45.7068,44.7281,45.6878,413968.0
2019-05-08 09:30:00,47.98,48.24,47.63,48.09,236420.0,45.5928,45.8399,45.2602,45.6973,236420.0
2019-05-08 10:00:00,48.16,48.24,47.88,47.97,169256.0,45.7638,45.8399,45.4978,45.5833,169256.0
2019-05-08 10:30:00,48.0,48.38,47.79,48.38,44422.0,45.6118,45.9729,45.4122,45.9729,44422.0
2019-05-08 11:00:00,48.43,48.78,48.35,48.47,184088.0,46.0204,46.353,45.9444,46.0584,184088.0
2019-05-08 11:30:00,48.47,48.58,48.1,48.33,130672.0,46.0584,46.1629,45.7068,45.9254,130672.0
2019-05-08 12:00:00,48.33,48.37,48.05,48.2,27760.0,45.9254,45.9634,45.6593,45.8018,27760.0
2019-05-08 12:30:00,48.24,48.59,48.21,48.59,47922.0,45.8399,46.1724,45.8113,46.1724,47922.0
2019-05-08 13:00:00,48.64,48.68,48.45,48.52,34208.0,46.22,46.258,46.0394,46.1059,34208.0
2019-05-08 13:30:00,48.53,48.63,48.44,48.55,19116.0,46.1154,46.2105,46.0299,46.1344,19116.0
2019-05-08 14:00:00,48.58,48.63,48.43,48.63,39876.0,46.1629,46.2105,46.0204,46.2105,39876.0
2019-05-08 14:30:00,48.65,48.75,48.61,48.68,37464.0,46.2295,46.3245,46.1914,46.258,37464.0
2019-05-08 15:00:00,48.76,48.91,48.72,48.84,75996.0,46.334,46.4765,46.296,46.41,75996.0
2019-05-08 15:30:00,48.88,48.88,48.05,48.1,151372.0,46.448,46.448,45.6593,45.7068,151372.0
2019-05-09 09:30:00,47.02,47.26,46.43,46.71,525198.0,44.6806,44.9086,44.1199,44.386,525198.0
2019-05-09 10:00:00,46.59,46.62,45.93,46.13,305186.0,44.2719,44.3005,43.6448,43.8348,305186.0
2019-05-09 10:30:00,46.09,46.31,45.85,45.85,165310.0,43.7968,44.0059,43.5688,43.5688,165310.0
2019-05-09 11:00:00,45.83,46.21,45.71,45.74,281526.0,43.5498,43.9109,43.4357,43.4642,281526.0
2019-05-09 11:30:00,45.85,46.31,45.8,46.15,143966.0,43.5688,44.0059,43.5213,43.8538,143966.0
2019-05-09 12:00:00,46.21,46.79,46.08,46.6,160554.0,43.9109,44.462,43.7873,44.2815,160554.0
2019-05-09 12:30:00,46.72,47.48,46.71,47.24,348826.0,44.3955,45.1177,44.386,44.8896,348826.0
2019-05-09 13:00:00,47.31,47.47,47.07,47.17,153772.0,44.9561,45.1082,44.7281,44.8231,153772.0
2019-05-09 13:30:00,47.22,47.75,47.09,47.41,83518.0,44.8706,45.3742,44.7471,45.0512,83518.0
2019-05-09 14:00:00,47.46,47.72,47.32,47.5,73412.0,45.0987,45.3457,44.9656,45.1367,73412.0
2019-05-09 14:30:00,47.56,47.71,47.2,47.23,76860.0,45.1937,45.3362,44.8516,44.8801,76860.0
2019-05-09 15:00:00,47.27,47.27,46.88,47.27,118420.0,44.9181,44.9181,44.5475,44.9181,118420.0
2019-05-09 15:30:00,47.34,47.58,47.18,47.41,156304.0,44.9846,45.2127,44.8326,45.0512,156304.0
2019-05-10 09:30:00,46.88,47.17,46.7,46.82,178026.0,44.5475,44.8231,44.3765,44.4905,178026.0
2019-05-10 10:00:00,46.72,46.77,46.3,46.33,316958.0,44.3955,44.443,43.9964,44.0249,316958.0
2019-05-10 10:30:00,46.3,46.34,45.74,45.77,396034.0,43.9964,44.0344,43.4642,43.4927,396034.0
2019-05-10 11:00:00,45.77,46.15,45.52,45.88,310740.0,43.4927,43.8538,43.2552,43.5973,310740.0
2019-05-10 11:30:00,45.9,46.06,45.57,45.83,238338.0,43.6163,43.7683,43.3027,43.5498,238338.0
2019-05-10 12:00:00,45.82,46.62,45.82,46.54,140230.0,43.5403,44.3005,43.5403,44.2244,140230.0
2019-05-10 12:30:00,46.52,46.94,46.51,46.82,100360.0,44.2054,44.6045,44.1959,44.4905,100360.0
2019-05-10 13:00:00,46.77,47.37,46.77,47.15,141656.0,44.443,45.0131,44.443,44.8041,141656.0
2019-05-10 13:30:00,47.19,47.54,47.13,47.45,137078.0,44.8421,45.1747,44.7851,45.0892,137078.0
2019-05-10 14:00:00,47.47,47.63,47.26,47.4,77850.0,45.1082,45.2602,44.9086,45.0416,77850.0
2019-05-10 14:30:00,47.44,47.92,47.4,47.79,83140.0,45.0797,45.5358,45.0416,45.4122,83140.0
2019-05-10 15:00:00,47.82,48.55,47.81,48.44,149054.0,45.4408,46.1344,45.4312,46.0299,149054.0
2019-05-10 15:30:00,48.45,48.46,47.77,48.12,250444.0,46.0394,46.0489,45.3932,45.7258,250444.0
2019-05-13 09:30:00,45.3,45.85,45.19,45.4,379522.0,43.0461,43.5688,42.9416,43.1412,379522.0
2019-05-13 10:00:00,45.32,45.35,44.8,45.15,429710.0,43.0651,43.0936,42.571,42.9036,429710.0
2019-05-13 10:30:00,45.1,45.43,44.89,45.07,243180.0,42.8561,43.1697,42.6565,42.8276,243180.0
2019-05-13 11:00:00,45.08,45.19,44.67,44.83,376010.0,42.8371,42.9416,42.4475,42.5995,376010.0
2019-05-13 11:30:00,44.87,44.93,44.54,44.91,351402.0,42.6375,42.6945,42.3239,42.6755,351402.0
2019-05-13 12:00:00,44.93,44.95,44.45,44.51,226516.0,42.6945,42.7135,42.2384,42.2954,226516.0
2019-05-13 12:30:00,44.52,44.68,44.26,44.3,149082.0,42.3049,42.457,42.0579,42.0959,149082.0
2019-05-13 13:00:00,44.25,44.38,44.11,44.19,295754.0,42.0484,42.1719,41.9153,41.9914,295754.0
2019-05-13 13:30:00,44.16,44.7,44.15,44.65,212116.0,41.9629,42.476,41.9533,42.4285,212116.0
2019-05-13 14:00:00,44.66,45.02,44.38,44.85,269878.0,42.438,42.7801,42.1719,42.6185,269878.0
2019-05-13 14:30:00,44.88,45.16,44.61,44.97,244568.0,42.647,42.9131,42.3905,42.7326,244568.0
2019-05-13 15:00:00,44.97,45.13,44.51,44.59,231936.0,42.7326,42.8846,42.2954,42.3715,231936.0
2019-05-13 15:30:00,44.55,44.79,44.29,44.7,362500.0,42.3334,42.5615,42.0864,42.476,362500.0
2019-05-14 09:30:00,45.12,45.44,45.02,45.29,317594.0,42.8751,43.1792,42.7801,43.0366,317594.0
2019-05-14 10:00:00,45.29,45.71,45.28,45.67,214082.0,43.0366,43.4357,43.0271,43.3977,214082.0
2019-05-14 10:30:00,45.7,45.83,45.59,45.75,253326.0,43.4262,43.5498,43.3217,43.4737,253326.0
2019-05-14 11:00:00,45.74,46.22,45.63,46.1,195106.0,43.4642,43.9204,43.3597,43.8063,195106.0
2019-05-14 11:30:00,46.13,46.48,46.12,46.35,206322.0,43.8348,44.1674,43.8253,44.0439,206322.0
2019-05-14 12:00:00,46.38,46.45,46.13,46.13,229100.0,44.0724,44.1389,43.8348,43.8348,229100.0
2019-05-14 12:30:00,46.14,46.3,46.11,46.22,68232.0,43.8443,43.9964,43.8158,43.9204,68232.0
2019-05-14 13:00:00,46.23,46.54,46.23,46.46,112128.0,43.9299,44.2244,43.9299,44.1484,112128.0
2019-05-14 13:30:00,46.49,46.58,46.47,46.53,70408.0,44.1769,44.2624,44.1579,44.2149,70408.0
2019-05-14 14:00:00,46.49,46.55,46.24,46.48,64472.0,44.1769,44.2339,43.9394,44.1674,64472.0
2019-05-14 14:30:00,46.43,46.48,46.09,46.2,108710.0,44.1199,44.1674,43.7968,43.9014,108710.0
2019-05-14 15:00:00,46.19,46.41,46.13,46.31,46740.0,43.8919,44.1009,43.8348,44.0059,46740.0
2019-05-14 15:30:00,46.23,46.23,45.73,45.76,162264.0,43.9299,43.9299,43.4547,43.4832,162264.0
2019-05-15 09:30:00,44.97,45.1,44.73,45.06,281898.0,42.7326,42.8561,42.5045,42.8181,281898.0
2019-05-15 10:00:00,45.03,45.8,44.83,45.76,254660.0,42.7896,43.5213,42.5995,43.4832,254660.0
2019-05-15 10:30:00,45.75,46.05,45.74,45.97,195872.0,43.4737,43.7588,43.4642,43.6828,195872.0
2019-05-15 11:00:00,46.02,46.35,45.82,46.35,75724.0,43.7303,44.0439,43.5403,44.0439,75724.0
2019-05-15 11:30:00,46.38,46.54,46.25,46.5,124384.0,44.0724,44.2244,43.9489,44.1864,124384.0
2019-05-15 12:00:00,46.52,46.65,46.31,46.38,152680.0,44.2054,44.329,44.0059,44.0724,152680.0
2019-05-15 12:30:00,46.37,46.55,46.27,46.29,104968.0,44.0629,44.2339,43.9679,43.9869,104968.0
2019-05-15 13:00:00,46.35,46.43,46.24,46.32,81754.0,44.0439,44.1199,43.9394,44.0154,81754.0
2019-05-15 13:30:00,46.38,46.58,46.38,46.56,43994.0,44.0724,44.2624,44.0724,44.2434,43994.0
2019-05-15 14:00:00,46.55,46.74,46.55,46.67,225046.0,44.2339,44.4145,44.2339,44.348,225046.0
2019-05-15 14:30:00,46.67,46.8,46.57,46.59,89494.0,44.348,44.4715,44.2529,44.2719,89494.0
2019-05-15 15:00:00,46.58,46.8,46.55,46.8,75910.0,44.2624,44.4715,44.2339,44.4715,75910.0
2019-05-15 15:30:00,46.78,46.81,46.37,46.41,194948.0,44.4525,44.481,44.0629,44.1009,194948.0
2019-05-16 09:30:00,46.99,47.63,46.9,47.58,269870.0,44.652,45.2602,44.5665,45.2127,269870.0
2019-05-16 10:00:00,47.6,47.73,47.48,47.71,110360.0,45.2317,45.3552,45.1177,45.3362,110360.0
2019-05-16 10:30:00,47.75,47.88,47.61,47.85,74246.0,45.3742,45.4978,45.2412,45.4693,74246.0
2019-05-16 11:00:00,47.85,47.92,47.69,47.91,49582.0,45.4693,45.5358,45.3172,45.5263,49582.0
2019-05-16 11:30:00,47.82,48.07,47.81,47.97,55290.0,45.4408,45.6783,45.4312,45.5833,55290.0
2019-05-16 12:00:00,47.97,48.12,47.91,47.98,79872.0,45.5833,45.7258,45.5263,45.5928,79872.0
2019-05-16 12:30:00,47.99,48.05,47.8,47.83,47480.0,45.6023,45.6593,45.4217,45.4503,47480.0
2019-05-16 13:00:00,47.85,47.99,47.71,47.96,45920.0,45.4693,45.6023,45.3362,45.5738,45920.0
2019-05-16 13:30:00,47.93,47.93,47.63,47.76,47060.0,45.5453,45.5453,45.2602,45.3837,47060.0
2019-05-16 14:00:00,47.71,47.97,47.63,47.97,70878.0,45.3362,45.5833,45.2602,45.5833,70878.0
2019-05-16 14:30:00,47.96,47.97,47.68,47.76,99354.0,45.5738,45.5833,45.3077,45.3837,99354.0
2019-05-16 15:00:00,47.72,47.77,47.48,47.77,177850.0,45.3457,45.3932,45.1177,45.3932,177850.0
2019-05-16 15:30:00,47.72,47.72,47.42,47.61,158822.0,45.3457,45.3457,45.0607,45.2412,158822.0
2019-05-17 09:30:00,46.41,47.13,46.34,46.95,224732.0,44.1009,44.7851,44.0344,44.614,224732.0
2019-05-17 10:00:00,47.01,47.49,46.83,47.42,161412.0,44.6711,45.1272,44.5,45.0607,161412.0
2019-05-17 10:30:00,47.43,48.01,47.29,47.85,118168.0,45.0702,45.6213,44.9371,45.4693,118168.0
2019-05-17 11:00:00,47.92,48.11,47.9,47.93,78034.0,45.5358,45.7163,45.5168,45.5453,78034.0
2019-05-17 11:30:00,47.92,47.94,47.56,47.77,89778.0,45.5358,45.5548,45.1937,45.3932,89778.0
2019-05-17 12:00:00,47.77,47.79,47.45,47.6,61030.0,45.3932,45.4122,45.0892,45.2317,61030.0
2019-05-17 12:30:00,47.51,47.84,47.49,47.77,56978.0,45.1462,45.4598,45.1272,45.3932,56978.0
2019-05-17 13:00:00,47.77,47.99,47.77,47.87,28216.0,45.3932,45.6023,45.3932,45.4883,28216.0
2019-05-17 13:30:00,47.73,47.93,47.66,47.9,41972.0,45.3552,45.5453,45.2887,45.5168,41972.0
2019-05-17 14:00:00,47.91,47.91,47.67,47.72,23208.0,45.5263,45.5263,45.2982,45.3457,23208.0
2019-05-17 14:30:00,47.69,47.79,47.63,47.76,26192.0,45.3172,45.4122,45.2602,45.3837,26192.0
2019-05-17 15:00:00,47.77,47.79,46.95,47.3,133690.0,45.3932,45.4122,44.614,44.9466,133690.0
2019-05-17 15:30:00,47.26,47.32,46.92,47.06,125896.0,44.9086,44.9656,44.5855,44.7186,125896.0
2019-05-20 09:30:00,46.34,46.68,45.93,46.63,314342.0,44.0344,44.3575,43.6448,44.31,314342.0
2019-05-20 10:00:00,46.6,46.94,46.46,46.88,111142.0,44.2815,44.6045,44.1484,44.5475,111142.0
2019-05-20 10:30:00,46.82,46.99,46.64,46.85,95754.0,44.4905,44.652,44.3195,44.519,95754.0
2019-05-20 11:00:00,46.87,46.92,46.45,46.61,83378.0,44.538,44.5855,44.1389,44.291,83378.0
2019-05-20 11:30:00,46.73,46.78,46.51,46.55,49852.0,44.405,44.4525,44.1959,44.2339,49852.0
2019-05-20 12:00:00,46.72,46.95,46.65,46.8,41848.0,44.3955,44.614,44.329,44.4715,41848.0
2019-05-20 12:30:00,46.8,46.83,46.58,46.58,92062.0,44.4715,44.5,44.2624,44.2624,92062.0
2019-05-20 13:00:00,46.59,46.72,46.53,46.71,62550.0,44.2719,44.3955,44.2149,44.386,62550.0
2019-05-20 13:30:00,46.75,46.83,46.69,46.74,68988.0,44.424,44.5,44.367,44.4145,68988.0
2019-05-20 14:00:00,46.74,46.74,46.58,46.59,18246.0,44.4145,44.4145,44.2624,44.2719,18246.0
2019-05-20 14:30:00,46.6,46.61,46.32,46.41,85164.0,44.2815,44.291,44.0154,44.1009,85164.0
2019-05-20 15:00:00,46.36,46.49,46.15,46.48,69086.0,44.0534,44.1769,43.8538,44.1674,69086.0
2019-05-20 15:30:00,46.48,46.69,46.42,46.57,95856.0,44.1674,44.367,44.1104,44.2529,95856.0
2019-05-21 09:30:00,47.39,47.48,47.12,47.25,149640.0,45.0321,45.1177,44.7756,44.8991,149640.0
2019-05-21 10:00:00,47.27,47.38,47.21,47.3,74518.0,44.9181,45.0226,44.8611,44.9466,74518.0
2019-05-21 10:30:00,47.33,47.66,47.28,47.58,77484.0,44.9751,45.2887,44.9276,45.2127,77484.0
2019-05-21 11:00:00,47.53,47.53,47.34,47.37,30682.0,45.1652,45.1652,44.9846,45.0131,30682.0
2019-05-21 11:30:00,47.35,47.35,47.19,47.27,27930.0,44.9941,44.9941,44.8421,44.9181,27930.0
2019-05-21 12:00:00,47.29,47.45,47.29,47.35,17450.0,44.9371,45.0892,44.9371,44.9941,17450.0
2019-05-21 12:30:00,47.33,47.45,47.26,47.45,9358.0,44.9751,45.0892,44.9086,45.0892,9358.0
2019-05-21 13:00:00,47.46,47.54,47.43,47.48,27962.0,45.0987,45.1747,45.0702,45.1177,27962.0
2019-05-21 13:30:00,47.5,47.57,47.48,47.49,25244.0,45.1367,45.2032,45.1177,45.1272,25244.0
2019-05-21 14:00:00,47.54,47.63,47.46,47.63,41060.0,45.1747,45.2602,45.0987,45.2602,41060.0
2019-05-21 14:30:00,47.6,47.7,47.58,47.61,22810.0,45.2317,45.3267,45.2127,45.2412,22810.0
2019-05-21 15:00:00,47.58,47.64,47.52,47.63,73646.0,45.2127,45.2697,45.1557,45.2602,73646.0
2019-05-21 15:30:00,47.65,47.77,47.56,47.65,73022.0,45.2792,45.3932,45.1937,45.2792,73022.0
2019-05-22 09:30:00,47.24,47.43,47.07,47.42,189124.0,44.8896,45.0702,44.7281,45.0607,189124.0
2019-05-22 10:00:00,47.41,47.64,47.22,47.51,163748.0,45.0512,45.2697,44.8706,45.1462,163748.0
2019-05-22 10:30:00,47.51,47.51,47.08,47.09,46082.0,45.1462,45.1462,44.7376,44.7471,46082.0
2019-05-22 11:00:00,47.12,47.42,47.03,47.42,50582.0,44.7756,45.0607,44.6901,45.0607,50582.0
2019-05-22 11:30:00,47.5,47.51,47.19,47.32,40516.0,45.1367,45.1462,44.8421,44.9656,40516.0
2019-05-22 12:00:00,47.29,47.33,47.2,47.2,17330.0,44.9371,44.9751,44.8516,44.8516,17330.0
2019-05-22 12:30:00,47.13,47.18,47.02,47.1,45542.0,44.7851,44.8326,44.6806,44.7566,45542.0
2019-05-22 13:00:00,47.12,47.17,47.0,47.15,55744.0,44.7756,44.8231,44.6615,44.8041,55744.0
2019-05-22 13:30:00,47.15,47.33,47.09,47.27,86160.0,44.8041,44.9751,44.7471,44.9181,86160.0
2019-05-22 14:00:00,47.2,47.29,47.13,47.24,43208.0,44.8516,44.9371,44.7851,44.8896,43208.0
2019-05-22 14:30:00,47.29,47.46,47.27,47.35,96246.0,44.9371,45.0987,44.9181,44.9941,96246.0
2019-05-22 15:00:00,47.4,47.4,47.23,47.33,20660.0,45.0416,45.0416,44.8801,44.9751,20660.0
2019-05-22 15:30:00,47.25,47.31,47.1,47.1,100362.0,44.8991,44.9561,44.7566,44.7566,100362.0
2019-05-23 09:30:00,45.8,45.83,44.88,44.98,581834.0,43.5213,43.5498,42.647,42.7421,581834.0
2019-05-23 10:00:00,44.94,45.27,44.93,45.26,133684.0,42.704,43.0176,42.6945,43.0081,133684.0
2019-05-23 10:30:00,45.24,45.6,45.21,45.51,162786.0,42.9891,43.3312,42.9606,43.2457,162786.0
2019-05-23 11:00:00,45.51,45.52,45.13,45.22,111692.0,43.2457,43.2552,42.8846,42.9701,111692.0
2019-05-23 11:30:00,45.22,45.28,44.85,44.91,146156.0,42.9701,43.0271,42.6185,42.6755,146156.0
2019-05-23 12:00:00,44.92,45.17,44.83,44.97,89014.0,42.685,42.9226,42.5995,42.7326,89014.0
2019-05-23 12:30:00,45.04,45.1,44.77,44.8,118314.0,42.7991,42.8561,42.5425,42.571,118314.0
2019-05-23 13:00:00,44.76,44.99,44.7,44.91,81926.0,42.533,42.7516,42.476,42.6755,81926.0
2019-05-23 13:30:00,44.93,45.04,44.83,44.91,55438.0,42.6945,42.7991,42.5995,42.6755,55438.0
2019-05-23 14:00:00,44.9,44.99,44.75,44.8,35648.0,42.666,42.7516,42.5235,42.571,35648.0
2019-05-23 14:30:00,44.82,44.93,44.65,44.77,127148.0,42.59,42.6945,42.4285,42.5425,127148.0
2019-05-23 15:00:00,44.77,45.49,44.69,45.38,259494.0,42.5425,43.2267,42.4665,43.1222,259494.0
2019-05-23 15:30:00,45.38,45.59,45.07,45.56,268042.0,43.1222,43.3217,42.8276,43.2932,268042.0
2019-05-24 09:30:00,46.26,46.5,46.24,46.29,291778.0,43.9584,44.1864,43.9394,43.9869,291778.0
2019-05-24 10:00:00,46.29,46.38,46.02,46.05,101040.0,43.9869,44.0724,43.7303,43.7588,101040.0
2019-05-24 10:30:00,46.03,46.05,45.6,45.63,199042.0,43.7398,43.7588,43.3312,43.3597,199042.0
2019-05-24 11:00:00,45.68,45.84,45.65,45.77,68824.0,43.4072,43.5593,43.3787,43.4927,68824.0
2019-05-24 11:30:00,45.82,45.98,45.81,45.91,55122.0,43.5403,43.6923,43.5308,43.6258,55122.0
2019-05-24 12:00:00,45.87,45.97,45.76,45.95,56232.0,43.5878,43.6828,43.4832,43.6638,56232.0
2019-05-24 12:30:00,45.97,46.25,45.97,46.25,45522.0,43.6828,43.9489,43.6828,43.9489,45522.0
2019-05-24 13:00:00,46.27,46.31,46.02,46.03,32560.0,43.9679,44.0059,43.7303,43.7398,32560.0
2019-05-24 13:30:00,46.09,46.24,46.04,46.11,19614.0,43.7968,43.9394,43.7493,43.8158,19614.0
2019-05-24 14:00:00,46.1,46.1,45.92,46.04,47798.0,43.8063,43.8063,43.6353,43.7493,47798.0
2019-05-24 14:30:00,46.06,46.18,46.01,46.1,26848.0,43.7683,43.8823,43.7208,43.8063,26848.0
2019-05-24 15:00:00,46.11,46.23,46.09,46.21,36248.0,43.8158,43.9299,43.7968,43.9109,36248.0
2019-05-24 15:30:00,46.2,46.22,46.02,46.05,153286.0,43.9014,43.9204,43.7303,43.7588,153286.0
2019-05-28 09:30:00,46.26,46.77,46.24,46.68,132212.0,43.9584,44.443,43.9394,44.3575,132212.0
2019-05-28 10:00:00,46.68,46.71,46.36,46.41,135926.0,44.3575,44.386,44.0534,44.1009,135926.0
2019-05-28 10:30:00,46.45,46.47,46.11,46.2,109824.0,44.1389,44.1579,43.8158,43.9014,109824.0
2019-05-28 11:00:00,46.18,46.44,46.12,46.12,73012.0,43.8823,44.1294,43.8253,43.8253,73012.0
2019-05-28 11:30:00,46.1,46.24,45.97,46.23,54230.0,43.8063,43.9394,43.6828,43.9299,54230.0
2019-05-28 12:00:00,46.22,46.34,46.19,46.29,21700.0,43.9204,44.0344,43.8919,43.9869,21700.0
2019-05-28 12:30:00,46.33,46.33,46.15,46.15,17200.0,44.0249,44.0249,43.8538,43.8538,17200.0
2019-05-28 13:00:00,46.21,46.21,46.04,46.08,13978.0,43.9109,43.9109,43.7493,43.7873,13978.0
2019-05-28 13:30:00,46.08,46.16,46.05,46.06,70198.0,43.7873,43.8633,43.7588,43.7683,70198.0
2019-05-28 14:00:00,46.04,46.04,45.72,45.73,54994.0,43.7493,43.7493,43.4452,43.4547,54994.0
2019-05-28 14:30:00,45.7,45.82,45.55,45.62,61182.0,43.4262,43.5403,43.2837,43.3502,61182.0
2019-05-28 15:00:00,45.58,45.58,45.32,45.32,121996.0,43.3122,43.3122,43.0651,43.0651,121996.0
2019-05-28 15:30:00,45.34,45.38,44.77,44.77,217608.0,43.0841,43.1222,42.5425,42.5425,217608.0
2019-05-29 09:30:00,44.02,44.02,43.56,43.72,286796.0,41.8298,41.8298,41.3927,41.5447,286796.0
2019-05-29 10:00:00,43.7,44.05,43.62,44.04,134228.0,41.5257,41.8583,41.4497,41.8488,134228.0
2019-05-29 10:30:00,44.04,44.1,43.62,43.63,85834.0,41.8488,41.9058,41.4497,41.4592,85834.0
2019-05-29 11:00:00,43.64,43.92,43.24,43.27,219430.0,41.4687,41.7348,41.0886,41.1171,219430.0
2019-05-29 11:30:00,43.31,43.34,42.65,42.82,328400.0,41.1551,41.1837,40.528,40.6895,328400.0
2019-05-29 12:00:00,42.77,43.24,42.75,43.15,142296.0,40.642,41.0886,40.623,41.0031,142296.0
2019-05-29 12:30:00,43.16,43.25,42.99,42.99,79426.0,41.0126,41.0981,40.8511,40.8511,79426.0
2019-05-29 13:00:00,42.95,43.53,42.94,43.34,112488.0,40.8131,41.3642,40.8036,41.1837,112488.0
2019-05-29 13:30:00,43.35,43.54,43.34,43.4,40124.0,41.1932,41.3737,41.1837,41.2407,40124.0
2019-05-29 14:00:00,43.42,43.46,43.25,43.38,43606.0,41.2597,41.2977,41.0981,41.2217,43606.0
2019-05-29 14:30:00,43.35,43.36,42.93,43.05,71826.0,41.1932,41.2027,40.794,40.9081,71826.0
2019-05-29 15:00:00,43.02,43.3,42.85,43.28,69470.0,40.8796,41.1456,40.718,41.1266,69470.0
2019-05-29 15:30:00,43.3,43.79,43.24,43.63,177920.0,41.1456,41.6113,41.0886,41.4592,177920.0
2019-05-30 09:30:00,43.84,44.07,43.75,44.01,195408.0,41.6588,41.8773,41.5733,41.8203,195408.0
2019-05-30 10:00:00,44.0,44.09,43.89,43.95,149988.0,41.8108,41.8963,41.7063,41.7633,149988.0
2019-05-30 10:30:00,44.0,44.1,43.58,43.67,113750.0,41.8108,41.9058,41.4117,41.4972,113750.0
2019-05-30 11:00:00,43.65,43.77,43.48,43.71,73200.0,41.4782,41.5923,41.3167,41.5352,73200.0
2019-05-30 11:30:00,43.73,43.76,43.45,43.65,85482.0,41.5542,41.5828,41.2882,41.4782,85482.0
2019-05-30 12:00:00,43.67,43.85,43.6,43.76,113856.0,41.4972,41.6683,41.4307,41.5828,113856.0
2019-05-30 12:30:00,43.73,44.08,43.69,43.93,54556.0,41.5542,41.8868,41.5162,41.7443,54556.0
2019-05-30 13:00:00,43.95,43.99,43.77,43.77,18918.0,41.7633,41.8013,41.5923,41.5923,18918.0
2019-05-30 13:30:00,43.81,43.81,43.63,43.74,34248.0,41.6303,41.6303,41.4592,41.5637,34248.0
2019-05-30 14:00:00,43.77,43.85,43.54,43.58,61876.0,41.5923,41.6683,41.3737,41.4117,61876.0
2019-05-30 14:30:00,43.55,43.66,43.32,43.59,105212.0,41.3832,41.4877,41.1646,41.4212,105212.0
2019-05-30 15:00:00,43.57,43.72,43.33,43.66,89486.0,41.4022,41.5447,41.1741,41.4877,89486.0
2019-05-30 15:30:00,43.63,43.91,43.53,43.88,117312.0,41.4592,41.7253,41.3642,41.6968,117312.0
2019-05-31 09:30:00,42.58,42.58,42.19,42.44,288468.0,40.4615,40.4615,40.0909,40.3284,288468.0
2019-05-31 10:00:00,42.42,42.52,42.26,42.47,168184.0,40.3094,40.4044,40.1574,40.3569,168184.0
2019-05-31 10:30:00,42.5,42.65,42.34,42.51,137672.0,40.3854,40.528,40.2334,40.3949,137672.0
2019-05-31 11:00:00,42.51,42.91,42.45,42.88,116026.0,40.3949,40.775,40.3379,40.7465,116026.0
2019-05-31 11:30:00,42.88,42.9,42.62,42.67,66916.0,40.7465,40.7655,40.4995,40.547,66916.0
2019-05-31 12:00:00,42.71,42.76,42.46,42.49,61292.0,40.585,40.6325,40.3474,40.3759,61292.0
2019-05-31 12:30:00,42.46,42.58,42.37,42.41,119762.0,40.3474,40.4615,40.2619,40.2999,119762.0
2019-05-31 13:00:00,42.41,42.63,42.4,42.6,50908.0,40.2999,40.509,40.2904,40.4805,50908.0
2019-05-31 13:30:00,42.61,42.71,42.52,42.64,90620.0,40.49,40.585,40.4044,40.5185,90620.0
2019-05-31 14:00:00,42.67,42.67,42.23,42.26,115064.0,40.547,40.547,40.1289,40.1574,115064.0
2019-05-31 14:30:00,42.27,42.5,42.08,42.42,162390.0,40.1669,40.3854,39.9863,40.3094,162390.0
2019-05-31 15:00:00,42.37,42.4,42.11,42.24,111984.0,40.2619,40.2904,40.0148,40.1384,111984.0
2019-05-31 15:30:00,42.21,42.29,42.0,42.01,229918.0,40.1099,40.1859,39.9103,39.9198,229918.0
2019-06-03 09:30:00,41.99,42.41,41.74,41.82,329532.0,39.9008,40.2999,39.6633,39.7393,329532.0
2019-06-03 10:00:00,41.77,42.49,41.45,42.45,282534.0,39.6918,40.3759,39.3877,40.3379,282534.0
2019-06-03 10:30:00,42.48,42.63,42.37,42.5,133506.0,40.3664,40.509,40.2619,40.3854,133506.0
2019-06-03 11:00:00,42.49,42.52,42.22,42.32,42232.0,40.3759,40.4044,40.1194,40.2144,42232.0
2019-06-03 11:30:00,42.38,42.45,42.05,42.07,67060.0,40.2714,40.3379,39.9578,39.9768,67060.0
2019-06-03 12:00:00,42.02,42.1,41.68,41.68,101358.0,39.9293,40.0053,39.6062,39.6062,101358.0
2019-06-03 12:30:00,41.67,41.89,41.6,41.77,117336.0,39.5967,39.8058,39.5302,39.6918,117336.0
2019-06-03 13:00:00,41.78,42.52,41.61,42.13,207760.0,39.7013,40.4044,39.5397,40.0339,207760.0
2019-06-03 13:30:00,42.06,42.25,41.68,42.18,164864.0,39.9673,40.1479,39.6062,40.0814,164864.0
2019-06-03 14:00:00,42.2,42.4,42.1,42.1,29756.0,40.1004,40.2904,40.0053,40.0053,29756.0
2019-06-03 14:30:00,42.19,42.26,41.63,41.66,121910.0,40.0909,40.1574,39.5587,39.5872,121910.0
2019-06-03 15:00:00,41.71,41.92,41.41,41.52,146218.0,39.6347,39.8343,39.3497,39.4542,146218.0
2019-06-03 15:30:00,41.52,42.13,41.34,41.99,207060.0,39.4542,40.0339,39.2832,39.9008,207060.0
2019-06-04 09:30:00,43.19,43.47,43.1,43.27,274110.0,41.0411,41.3072,40.9556,41.1171,274110.0
2019-06-04 10:00:00,43.27,43.88,43.2,43.77,280788.0,41.1171,41.6968,41.0506,41.5923,280788.0
2019-06-04 10:30:00,43.79,43.9,43.66,43.87,263630.0,41.6113,41.7158,41.4877,41.6873,263630.0
2019-06-04 11:00:00,43.88,44.27,43.85,44.24,122198.0,41.6968,42.0674,41.6683,42.0389,122198.0
2019-06-04 11:30:00,44.24,44.29,44.17,44.2,101220.0,42.0389,42.0864,41.9724,42.0009,101220.0
2019-06-04 12:00:00,44.21,44.24,44.0,44.09,113810.0,42.0104,42.0389,41.8108,41.8963,113810.0
2019-06-04 12:30:00,44.11,44.46,44.01,44.34,103952.0,41.9153,42.2479,41.8203,42.1339,103952.0
2019-06-04 13:00:00,44.35,44.35,44.13,44.32,91050.0,42.1434,42.1434,41.9343,42.1149,91050.0
2019-06-04 13:30:00,44.38,44.45,44.27,44.41,37074.0,42.1719,42.2384,42.0674,42.2004,37074.0
2019-06-04 14:00:00,44.37,44.37,44.18,44.25,42484.0,42.1624,42.1624,41.9819,42.0484,42484.0
2019-06-04 14:30:00,44.25,44.32,44.19,44.23,21552.0,42.0484,42.1149,41.9914,42.0294,21552.0
2019-06-04 15:00:00,44.26,44.43,44.26,44.43,54806.0,42.0579,42.2194,42.0579,42.2194,54806.0
2019-06-04 15:30:00,44.43,44.71,44.33,44.63,302310.0,42.2194,42.4855,42.1244,42.4095,302310.0
2019-06-05 09:30:00,45.52,45.6,45.08,45.29,241646.0,43.2552,43.3312,42.8371,43.0366,241646.0
2019-06-05 10:00:00,45.4,45.63,45.12,45.27,135244.0,43.1412,43.3597,42.8751,43.0176,135244.0
2019-06-05 10:30:00,45.27,45.29,44.91,45.07,167954.0,43.0176,43.0366,42.6755,42.8276,167954.0
2019-06-05 11:00:00,45.02,45.42,45.02,45.42,83180.0,42.7801,43.1602,42.7801,43.1602,83180.0
2019-06-05 11:30:00,45.45,45.49,45.28,45.45,62432.0,43.1887,43.2267,43.0271,43.1887,62432.0
2019-06-05 12:00:00,45.45,45.49,45.24,45.49,35244.0,43.1887,43.2267,42.9891,43.2267,35244.0
2019-06-05 12:30:00,45.41,45.54,45.24,45.45,137088.0,43.1507,43.2742,42.9891,43.1887,137088.0
2019-06-05 13:00:00,45.46,45.62,45.45,45.6,57032.0,43.1982,43.3502,43.1887,43.3312,57032.0
2019-06-05 13:30:00,45.6,45.69,45.55,45.62,26060.0,43.3312,43.4167,43.2837,43.3502,26060.0
2019-06-05 14:00:00,45.61,45.77,45.57,45.66,64784.0,43.3407,43.4927,43.3027,43.3882,64784.0
2019-06-05 14:30:00,45.68,45.73,45.52,45.56,67030.0,43.4072,43.4547,43.2552,43.2932,67030.0
2019-06-05 15:00:00,45.52,45.66,45.52,45.61,45262.0,43.2552,43.3882,43.2552,43.3407,45262.0
2019-06-05 15:30:00,45.58,45.82,45.33,45.74,127702.0,43.3122,43.5403,43.0746,43.4642,127702.0
2019-06-06 09:30:00,45.99,46.15,45.74,45.74,226518.0,43.7018,43.8538,43.4642,43.4642,226518.0
2019-06-06 10:00:00,45.74,45.96,45.68,45.68,84702.0,43.4642,43.6733,43.4072,43.4072,84702.0
2019-06-06 10:30:00,45.69,46.17,45.66,46.02,89570.0,43.4167,43.8728,43.3882,43.7303,89570.0
2019-06-06 11:00:00,46.02,46.35,46.0,46.3,63980.0,43.7303,44.0439,43.7113,43.9964,63980.0
2019-06-06 11:30:00,46.28,46.36,45.94,45.99,139364.0,43.9774,44.0534,43.6543,43.7018,139364.0
2019-06-06 12:00:00,45.97,46.19,45.96,46.13,42580.0,43.6828,43.8919,43.6733,43.8348,42580.0
2019-06-06 12:30:00,46.17,46.22,46.09,46.15,16142.0,43.8728,43.9204,43.7968,43.8538,16142.0
2019-06-06 13:00:00,46.2,46.26,46.15,46.24,27928.0,43.9014,43.9584,43.8538,43.9394,27928.0
2019-06-06 13:30:00,46.24,46.27,46.2,46.23,37912.0,43.9394,43.9679,43.9014,43.9299,37912.0
2019-06-06 14:00:00,46.23,46.29,46.16,46.24,32082.0,43.9299,43.9869,43.8633,43.9394,32082.0
2019-06-06 14:30:00,46.21,46.63,46.21,46.49,184306.0,43.9109,44.31,43.9109,44.1769,184306.0
2019-06-06 15:00:00,46.51,46.85,46.46,46.83,76824.0,44.1959,44.519,44.1484,44.5,76824.0
2019-06-06 15:30:00,46.83,47.17,46.68,46.77,227838.0,44.5,44.8231,44.3575,44.443,227838.0
2019-06-07 09:30:00,47.24,47.88,47.22,47.87,240512.0,44.8896,45.4978,44.8706,45.4883,240512.0
2019-06-07 10:00:00,47.87,48.1,47.86,48.02,174984.0,45.4883,45.7068,45.4788,45.6308,174984.0
2019-06-07 10:30:00,48.05,48.63,48.05,48.63,237046.0,45.6593,46.2105,45.6593,46.2105,237046.0
2019-06-07 11:00:00,48.65,48.69,48.18,48.2,126990.0,46.2295,46.2675,45.7828,45.8018,126990.0
2019-06-07 11:30:00,48.22,48.36,48.14,48.22,68144.0,45.8208,45.9539,45.7448,45.8208,68144.0
2019-06-07 12:00:00,48.18,48.34,48.09,48.34,63494.0,45.7828,45.9349,45.6973,45.9349,63494.0
2019-06-07 12:30:00,48.35,48.51,48.26,48.51,104158.0,45.9444,46.0964,45.8589,46.0964,104158.0
2019-06-07 13:00:00,48.49,48.54,48.24,48.33,84120.0,46.0774,46.1249,45.8399,45.9254,84120.0
2019-06-07 13:30:00,48.35,48.45,48.32,48.38,35512.0,45.9444,46.0394,45.9159,45.9729,35512.0
2019-06-07 14:00:00,48.42,48.52,48.33,48.44,47606.0,46.0109,46.1059,45.9254,46.0299,47606.0
2019-06-07 14:30:00,48.46,48.49,48.27,48.28,42492.0,46.0489,46.0774,45.8684,45.8779,42492.0
2019-06-07 15:00:00,48.27,48.46,48.27,48.46,41612.0,45.8684,46.0489,45.8684,46.0489,41612.0
2019-06-07 15:30:00,48.46,48.46,48.09,48.2,152116.0,46.0489,46.0489,45.6973,45.8018,152116.0
2019-06-10 09:30:00,49.1,49.19,48.93,49.06,297594.0,46.6571,46.7426,46.4955,46.6191,297594.0
2019-06-10 10:00:00,49.11,49.21,49.04,49.12,134382.0,46.6666,46.7616,46.6001,46.6761,134382.0
2019-06-10 10:30:00,49.09,49.23,49.04,49.15,58414.0,46.6476,46.7806,46.6001,46.7046,58414.0
2019-06-10 11:00:00,49.1,49.2,49.01,49.16,93256.0,46.6571,46.7521,46.5715,46.7141,93256.0
2019-06-10 11:30:00,49.18,49.45,49.13,49.4,74426.0,46.7331,46.9897,46.6856,46.9421,74426.0
2019-06-10 12:00:00,49.38,49.38,49.05,49.09,76100.0,46.9231,46.9231,46.6096,46.6476,76100.0
2019-06-10 12:30:00,49.06,49.06,48.88,48.96,97142.0,46.6191,46.6191,46.448,46.524,97142.0
2019-06-10 13:00:00,48.94,49.07,48.93,48.97,40060.0,46.505,46.6286,46.4955,46.5335,40060.0
2019-06-10 13:30:00,48.99,49.05,48.83,48.9,38334.0,46.5525,46.6096,46.4005,46.467,38334.0
2019-06-10 14:00:00,48.9,48.9,48.59,48.8,85330.0,46.467,46.467,46.1724,46.372,85330.0
2019-06-10 14:30:00,48.81,49.02,48.77,49.02,51606.0,46.3815,46.581,46.3435,46.581,51606.0
2019-06-10 15:00:00,48.99,49.02,48.74,48.75,37352.0,46.5525,46.581,46.315,46.3245,37352.0
2019-06-10 15:30:00,48.74,48.96,48.58,48.62,137316.0,46.315,46.524,46.1629,46.2009,137316.0
2019-06-11 09:30:00,49.54,49.66,49.04,49.2,197248.0,47.0752,47.1892,46.6001,46.7521,197248.0
2019-06-11 10:00:00,49.24,49.27,48.94,49.26,82898.0,46.7901,46.8186,46.505,46.8091,82898.0
2019-06-11 10:30:00,49.27,49.28,48.74,48.95,72150.0,46.8186,46.8281,46.315,46.5145,72150.0
2019-06-11 11:00:00,48.94,49.04,48.87,48.96,32058.0,46.505,46.6001,46.4385,46.524,32058.0
2019-06-11 11:30:00,48.93,48.93,48.62,48.77,43672.0,46.4955,46.4955,46.2009,46.3435,43672.0
2019-06-11 12:00:00,48.72,48.72,48.4,48.45,95230.0,46.296,46.296,45.9919,46.0394,95230.0
2019-06-11 12:30:00,48.47,48.56,48.27,48.27,91160.0,46.0584,46.1439,45.8684,45.8684,91160.0
2019-06-11 13:00:00,48.31,48.52,48.31,48.43,76146.0,45.9064,46.1059,45.9064,46.0204,76146.0
2019-06-11 13:30:00,48.36,48.66,48.36,48.65,38800.0,45.9539,46.239,45.9539,46.2295,38800.0
2019-06-11 14:00:00,48.68,48.85,48.62,48.67,40716.0,46.258,46.4195,46.2009,46.2485,40716.0
2019-06-11 14:30:00,48.63,48.63,48.35,48.43,32542.0,46.2105,46.2105,45.9444,46.0204,32542.0
2019-06-11 15:00:00,48.41,48.53,48.32,48.47,49974.0,46.0014,46.1154,45.9159,46.0584,49974.0
2019-06-11 15:30:00,48.45,48.65,48.44,48.54,126440.0,46.0394,46.2295,46.0299,46.1249,126440.0
2019-06-12 09:30:00,48.49,48.75,48.37,48.54,170334.0,46.0774,46.3245,45.9634,46.1249,170334.0
2019-06-12 10:00:00,48.52,48.58,48.27,48.27,63110.0,46.1059,46.1629,45.8684,45.8684,63110.0
2019-06-12 10:30:00,48.3,48.6,48.23,48.31,102594.0,45.8969,46.1819,45.8304,45.9064,102594.0
2019-06-12 11:00:00,48.32,48.36,48.19,48.27,40414.0,45.9159,45.9539,45.7923,45.8684,40414.0
2019-06-12 11:30:00,48.3,48.37,48.03,48.05,64440.0,45.8969,45.9634,45.6403,45.6593,64440.0
2019-06-12 12:00:00,48.05,48.34,48.05,48.33,48138.0,45.6593,45.9349,45.6593,45.9254,48138.0
2019-06-12 12:30:00,48.33,48.42,48.23,48.38,33502.0,45.9254,46.0109,45.8304,45.9729,33502.0
2019-06-12 13:00:00,48.33,48.35,48.21,48.3,37586.0,45.9254,45.9444,45.8113,45.8969,37586.0
2019-06-12 13:30:00,48.24,48.26,48.15,48.25,45442.0,45.8399,45.8589,45.7543,45.8494,45442.0
2019-06-12 14:00:00,48.24,48.24,48.12,48.18,54158.0,45.8399,45.8399,45.7258,45.7828,54158.0
2019-06-12 14:30:00,48.17,48.35,48.16,48.32,30056.0,45.7733,45.9444,45.7638,45.9159,30056.0
2019-06-12 15:00:00,48.3,48.31,48.24,48.24,28016.0,45.8969,45.9064,45.8399,45.8399,28016.0
2019-06-12 15:30:00,48.21,48.31,48.17,48.31,173212.0,45.8113,45.9064,45.7733,45.9064,173212.0
2019-06-13 09:30:00,48.79,49.07,48.68,48.82,142594.0,46.3625,46.6286,46.258,46.391,142594.0
2019-06-13 10:00:00,48.89,48.89,48.45,48.65,78956.0,46.4575,46.4575,46.0394,46.2295,78956.0
2019-06-13 10:30:00,48.67,48.73,48.38,48.42,65846.0,46.2485,46.3055,45.9729,46.0109,65846.0
2019-06-13 11:00:00,48.42,48.55,48.23,48.55,29302.0,46.0109,46.1344,45.8304,46.1344,29302.0
2019-06-13 11:30:00,48.55,48.64,48.48,48.58,299190.0,46.1344,46.22,46.0679,46.1629,299190.0
2019-06-13 12:00:00,48.56,48.7,48.55,48.55,67448.0,46.1439,46.277,46.1344,46.1344,67448.0
2019-06-13 12:30:00,48.52,48.88,48.5,48.88,50252.0,46.1059,46.448,46.0869,46.448,50252.0
2019-06-13 13:00:00,48.9,48.99,48.78,48.87,32728.0,46.467,46.5525,46.353,46.4385,32728.0
2019-06-13 13:30:00,48.88,48.88,48.73,48.83,31904.0,46.448,46.448,46.3055,46.4005,31904.0
2019-06-13 14:00:00,48.81,48.84,48.58,48.73,51980.0,46.3815,46.41,46.1629,46.3055,51980.0
2019-06-13 14:30:00,48.71,48.73,48.52,48.66,45084.0,46.2865,46.3055,46.1059,46.239,45084.0
2019-06-13 15:00:00,48.64,48.65,48.38,48.48,81056.0,46.22,46.2295,45.9729,46.0679,81056.0
2019-06-13 15:30:00,48.49,48.91,48.45,48.88,126646.0,46.0774,46.4765,46.0394,46.448,126646.0
2019-06-14 09:30:00,48.7,48.73,48.26,48.35,186374.0,46.277,46.3055,45.8589,45.9444,186374.0
2019-06-14 10:00:00,48.35,48.62,48.28,48.55,112466.0,45.9444,46.2009,45.8779,46.1344,112466.0
2019-06-14 10:30:00,48.48,48.81,48.41,48.75,54060.0,46.0679,46.3815,46.0014,46.3245,54060.0
2019-06-14 11:00:00,48.75,48.76,48.35,48.7,93166.0,46.3245,46.334,45.9444,46.277,93166.0
2019-06-14 11:30:00,48.69,48.77,48.63,48.69,31338.0,46.2675,46.3435,46.2105,46.2675,31338.0
2019-06-14 12:00:00,48.67,48.71,48.6,48.69,27354.0,46.2485,46.2865,46.1819,46.2675,27354.0
2019-06-14 12:30:00,48.69,48.78,48.65,48.72,28938.0,46.2675,46.353,46.2295,46.296,28938.0
2019-06-14 13:00:00,48.69,48.77,48.66,48.68,44242.0,46.2675,46.3435,46.239,46.258,44242.0
2019-06-14 13:30:00,48.68,48.74,48.62,48.64,16286.0,46.258,46.315,46.2009,46.22,16286.0
2019-06-14 14:00:00,48.6,48.87,48.6,48.81,76320.0,46.1819,46.4385,46.1819,46.3815,76320.0
2019-06-14 14:30:00,48.85,48.85,48.79,48.85,26974.0,46.4195,46.4195,46.3625,46.4195,26974.0
2019-06-14 15:00:00,48.85,49.13,48.85,49.08,235014.0,46.4195,46.6856,46.4195,46.6381,235014.0
2019-06-14 15:30:00,49.1,49.19,48.83,48.83,120874.0,46.6571,46.7426,46.4005,46.4005,120874.0
2019-06-17 09:30:00,48.92,48.94,48.54,48.85,125332.0,46.486,46.505,46.1249,46.4195,125332.0
2019-06-17 10:00:00,48.85,49.1,48.81,49.08,103626.0,46.4195,46.6571,46.3815,46.6381,103626.0
2019-06-17 10:30:00,49.11,49.21,49.01,49.06,58350.0,46.6666,46.7616,46.5715,46.6191,58350.0
2019-06-17 11:00:00,49.2,49.21,49.1,49.13,46122.0,46.7521,46.7616,46.6571,46.6856,46122.0
2019-06-17 11:30:00,49.11,49.12,49.04,49.1,21850.0,46.6666,46.6761,46.6001,46.6571,21850.0
2019-06-17 12:00:00,49.13,49.13,48.96,48.97,22236.0,46.6856,46.6856,46.524,46.5335,22236.0
2019-06-17 12:30:00,48.94,49.08,48.94,49.05,41262.0,46.505,46.6381,46.505,46.6096,41262.0
2019-06-17 13:00:00,49.08,49.12,49.04,49.04,14044.0,46.6381,46.6761,46.6001,46.6001,14044.0
2019-06-17 13:30:00,49.03,49.14,49.01,49.12,20208.0,46.5905,46.6951,46.5715,46.6761,20208.0
2019-06-17 14:00:00,49.16,49.18,49.04,49.04,61178.0,46.7141,46.7331,46.6001,46.6001,61178.0
2019-06-17 14:30:00,49.07,49.09,49.01,49.03,7400.0,46.6286,46.6476,46.5715,46.5905,7400.0
2019-06-17 15:00:00,49.0,49.13,48.94,49.13,37370.0,46.562,46.6856,46.505,46.6856,37370.0
2019-06-17 15:30:00,49.07,49.07,48.8,48.9,84374.0,46.6286,46.6286,46.372,46.467,84374.0
2019-06-18 09:30:00,49.81,50.93,49.65,50.71,370958.0,47.3317,48.396,47.1797,48.187,370958.0
2019-06-18 10:00:00,50.74,50.85,50.49,50.69,135778.0,48.2155,48.32,47.9779,48.168,135778.0
2019-06-18 10:30:00,50.68,51.17,50.68,51.13,144566.0,48.1585,48.6241,48.1585,48.5861,144566.0
2019-06-18 11:00:00,51.12,51.23,50.72,50.94,130620.0,48.5766,48.6811,48.1965,48.4055,130620.0
2019-06-18 11:30:00,50.91,50.95,50.7,50.7,126398.0,48.377,48.415,48.1775,48.1775,126398.0
2019-06-18 12:00:00,50.71,50.8,50.57,50.8,33500.0,48.187,48.2725,48.0539,48.2725,33500.0
2019-06-18 12:30:00,50.82,50.95,50.81,50.86,76344.0,48.2915,48.415,48.282,48.3295,76344.0
2019-06-18 13:00:00,50.81,50.86,50.57,50.71,85132.0,48.282,48.3295,48.0539,48.187,85132.0
2019-06-18 13:30:00,50.72,50.87,50.7,50.84,33986.0,48.1965,48.339,48.1775,48.3105,33986.0
2019-06-18 14:00:00,50.87,51.1,50.83,51.06,60714.0,48.339,48.5576,48.301,48.5195,60714.0
2019-06-18 14:30:00,51.08,51.1,50.95,51.02,52610.0,48.5386,48.5576,48.415,48.4815,52610.0
2019-06-18 15:00:00,51.01,51.05,50.88,51.03,57170.0,48.472,48.51,48.3485,48.491,57170.0
2019-06-18 15:30:00,51.01,51.05,50.7,50.91,417770.0,48.472,48.51,48.1775,48.377,417770.0
2019-06-19 09:30:00,51.02,51.29,51.02,51.29,134114.0,48.4815,48.7381,48.4815,48.7381,134114.0
2019-06-19 10:00:00,51.31,51.31,51.02,51.06,48124.0,48.7571,48.7571,48.4815,48.5195,48124.0
2019-06-19 10:30:00,51.07,51.15,51.01,51.13,48090.0,48.529,48.6051,48.472,48.5861,48090.0
2019-06-19 11:00:00,51.15,51.22,51.08,51.15,52932.0,48.6051,48.6716,48.5386,48.6051,52932.0
2019-06-19 11:30:00,51.14,51.22,51.03,51.13,43786.0,48.5956,48.6716,48.491,48.5861,43786.0
2019-06-19 12:00:00,51.13,51.13,50.98,51.01,105950.0,48.5861,48.5861,48.4435,48.472,105950.0
2019-06-19 12:30:00,50.99,51.01,50.93,50.94,25760.0,48.453,48.472,48.396,48.4055,25760.0
2019-06-19 13:00:00,50.96,50.96,50.77,50.88,58474.0,48.4245,48.4245,48.244,48.3485,58474.0
2019-06-19 13:30:00,50.9,50.98,50.79,50.93,47140.0,48.3675,48.4435,48.263,48.396,47140.0
2019-06-19 14:00:00,50.98,51.46,50.59,51.02,558880.0,48.4435,48.8996,48.0729,48.4815,558880.0
2019-06-19 14:30:00,51.08,51.37,50.93,51.15,192544.0,48.5386,48.8141,48.396,48.6051,192544.0
2019-06-19 15:00:00,51.16,51.37,51.16,51.27,88122.0,48.6146,48.8141,48.6146,48.7191,88122.0
2019-06-19 15:30:00,51.3,51.42,51.07,51.07,366844.0,48.7476,48.8616,48.529,48.529,366844.0
2019-06-20 09:30:00,52.51,52.55,52.25,52.4,249986.0,49.8974,49.9354,49.6503,49.7929,249986.0
2019-06-20 10:00:00,52.38,52.51,52.18,52.2,165240.0,49.7739,49.8974,49.5838,49.6028,165240.0
2019-06-20 10:30:00,52.21,52.33,52.06,52.06,82452.0,49.6123,49.7264,49.4698,49.4698,82452.0
2019-06-20 11:00:00,52.12,52.2,51.97,52.0,63758.0,49.5268,49.6028,49.3843,49.4128,63758.0
2019-06-20 11:30:00,52.02,52.16,51.93,52.07,85256.0,49.4318,49.5648,49.3463,49.4793,85256.0
2019-06-20 12:00:00,52.07,52.07,51.27,51.72,300254.0,49.4793,49.4793,48.7191,49.1467,300254.0
2019-06-20 12:30:00,51.75,51.9,51.65,51.85,86320.0,49.1752,49.3178,49.0802,49.2702,86320.0
2019-06-20 13:00:00,51.88,52.16,51.83,52.16,89296.0,49.2987,49.5648,49.2512,49.5648,89296.0
2019-06-20 13:30:00,52.17,52.18,51.99,52.08,53712.0,49.5743,49.5838,49.4033,49.4888,53712.0
2019-06-20 14:00:00,52.05,52.2,52.05,52.16,61042.0,49.4603,49.6028,49.4603,49.5648,61042.0
2019-06-20 14:30:00,52.16,52.34,52.16,52.33,81678.0,49.5648,49.7359,49.5648,49.7264,81678.0
2019-06-20 15:00:00,52.33,52.39,52.18,52.38,82306.0,49.7264,49.7834,49.5838,49.7739,82306.0
2019-06-20 15:30:00,52.37,52.77,52.3,52.49,227778.0,49.7644,50.1445,49.6979,49.8784,227778.0
2019-06-21 09:30:00,52.41,52.62,52.32,52.45,141906.0,49.8024,50.0019,49.7169,49.8404,141906.0
2019-06-21 10:00:00,52.47,52.63,52.4,52.63,82258.0,49.8594,50.0114,49.7929,50.0114,82258.0
2019-06-21 10:30:00,52.65,52.89,52.58,52.79,103252.0,50.0304,50.2585,49.9639,50.1635,103252.0
2019-06-21 11:00:00,52.88,53.41,52.87,53.06,248674.0,50.249,50.7526,50.2395,50.42,248674.0
2019-06-21 11:30:00,53.0,53.18,52.81,52.84,179968.0,50.363,50.5341,50.1825,50.211,179968.0
2019-06-21 12:00:00,52.85,52.92,52.62,52.71,71910.0,50.2205,50.287,50.0019,50.0875,71910.0
2019-06-21 12:30:00,52.7,52.87,52.64,52.78,136894.0,50.078,50.2395,50.0209,50.154,136894.0
2019-06-21 13:00:00,52.83,52.83,52.61,52.7,65712.0,50.2015,50.2015,49.9924,50.078,65712.0
2019-06-21 13:30:00,52.76,52.81,52.71,52.77,36454.0,50.135,50.1825,50.0875,50.1445,36454.0
2019-06-21 14:00:00,52.77,52.84,52.61,52.71,61204.0,50.1445,50.211,49.9924,50.0875,61204.0
2019-06-21 14:30:00,52.69,52.81,52.69,52.73,34938.0,50.0684,50.1825,50.0684,50.1065,34938.0
2019-06-21 15:00:00,52.77,52.9,52.71,52.71,61262.0,50.1445,50.268,50.0875,50.0875,61262.0
2019-06-21 15:30:00,52.74,52.83,52.21,52.3,184298.0,50.116,50.2015,49.6123,49.6979,184298.0
2019-06-24 09:30:00,52.41,52.79,52.41,52.49,151070.0,49.8024,50.1635,49.8024,49.8784,151070.0
2019-06-24 10:00:00,52.55,52.75,52.53,52.66,67006.0,49.9354,50.1255,49.9164,50.0399,67006.0
2019-06-24 10:30:00,52.71,52.71,52.42,52.44,80242.0,50.0875,50.0875,49.8119,49.8309,80242.0
2019-06-24 11:00:00,52.52,52.6,52.45,52.6,70980.0,49.9069,49.9829,49.8404,49.9829,70980.0
2019-06-24 11:30:00,52.58,52.66,52.55,52.55,20554.0,49.9639,50.0399,49.9354,49.9354,20554.0
2019-06-24 12:00:00,52.55,52.6,52.5,52.57,22898.0,49.9354,49.9829,49.8879,49.9544,22898.0
2019-06-24 12:30:00,52.55,52.58,52.5,52.56,26740.0,49.9354,49.9639,49.8879,49.9449,26740.0
2019-06-24 13:00:00,52.51,52.54,52.47,52.48,5184.0,49.8974,49.9259,49.8594,49.8689,5184.0
2019-06-24 13:30:00,52.49,52.55,52.37,52.4,50208.0,49.8784,49.9354,49.7644,49.7929,50208.0
2019-06-24 14:00:00,52.4,52.41,52.34,52.38,56134.0,49.7929,49.8024,49.7359,49.7739,56134.0
2019-06-24 14:30:00,52.4,52.46,52.37,52.44,48304.0,49.7929,49.8499,49.7644,49.8309,48304.0
2019-06-24 15:00:00,52.46,52.52,52.37,52.45,116510.0,49.8499,49.9069,49.7644,49.8404,116510.0
2019-06-24 15:30:00,52.46,52.49,52.32,52.35,140592.0,49.8499,49.8784,49.7169,49.7454,140592.0
2019-06-25 09:30:00,52.35,52.36,51.75,51.9,161896.0,49.8725,49.882,49.3008,49.4437,161896.0
2019-06-25 10:00:00,51.88,51.95,51.45,51.72,70382.0,49.4247,49.4914,49.015,49.2723,70382.0
2019-06-25 10:30:00,51.74,51.82,51.52,51.71,34938.0,49.2913,49.3675,49.0817,49.2627,34938.0
2019-06-25 11:00:00,51.81,52.04,51.76,51.94,56722.0,49.358,49.5771,49.3104,49.4819,56722.0
2019-06-25 11:30:00,51.94,51.99,51.85,51.9,38110.0,49.4819,49.5295,49.3961,49.4437,38110.0
2019-06-25 12:00:00,51.9,52.0,51.83,51.88,43138.0,49.4437,49.539,49.3771,49.4247,43138.0
2019-06-25 12:30:00,51.9,51.91,51.48,51.6,191636.0,49.4437,49.4533,49.0436,49.1579,191636.0
2019-06-25 13:00:00,51.52,51.71,51.26,51.69,159924.0,49.0817,49.2627,48.834,49.2437,159924.0
2019-06-25 13:30:00,51.67,51.83,51.52,51.52,86594.0,49.2246,49.3771,49.0817,49.0817,86594.0
2019-06-25 14:00:00,51.53,51.58,51.38,51.38,69006.0,49.0913,49.1389,48.9484,48.9484,69006.0
2019-06-25 14:30:00,51.36,51.36,51.02,51.32,131590.0,48.9293,48.9293,48.6054,48.8912,131590.0
2019-06-25 15:00:00,51.33,51.37,51.08,51.31,84692.0,48.9007,48.9388,48.6626,48.8817,84692.0
2019-06-25 15:30:00,51.27,51.35,51.02,51.16,269298.0,48.8436,48.9198,48.6054,48.7388,269298.0
2019-06-26 09:30:00,51.57,51.79,51.31,51.5,116138.0,49.1294,49.339,48.8817,49.0627,116138.0
2019-06-26 10:00:00,51.49,51.52,51.27,51.42,39946.0,49.0532,49.0817,48.8436,48.9865,39946.0
2019-06-26 10:30:00,51.45,51.65,51.43,51.51,43338.0,49.015,49.2056,48.996,49.0722,43338.0
2019-06-26 11:00:00,51.58,51.59,51.35,51.49,15098.0,49.1389,49.1484,48.9198,49.0532,15098.0
2019-06-26 11:30:00,51.51,51.55,51.35,51.55,34870.0,49.0722,49.1103,48.9198,49.1103,34870.0
2019-06-26 12:00:00,51.55,51.6,51.43,51.53,47022.0,49.1103,49.1579,48.996,49.0913,47022.0
2019-06-26 12:30:00,51.51,51.67,51.51,51.65,44954.0,49.0722,49.2246,49.0722,49.2056,44954.0
2019-06-26 13:00:00,51.65,51.65,51.43,51.43,64812.0,49.2056,49.2056,48.996,48.996,64812.0
2019-06-26 13:30:00,51.44,51.45,51.22,51.37,49558.0,49.0055,49.015,48.7959,48.9388,49558.0
2019-06-26 14:00:00,51.38,51.46,51.33,51.43,46118.0,48.9484,49.0246,48.9007,48.996,46118.0
2019-06-26 14:30:00,51.43,51.43,51.15,51.34,73870.0,48.996,48.996,48.7292,48.9103,73870.0
2019-06-26 15:00:00,51.35,51.43,51.34,51.34,98674.0,48.9198,48.996,48.9103,48.9103,98674.0
2019-06-26 15:30:00,51.31,51.43,51.1,51.1,123008.0,48.8817,48.996,48.6816,48.6816,123008.0
2019-06-27 09:30:00,51.15,51.24,50.94,51.16,218264.0,48.7292,48.815,48.5292,48.7388,218264.0
2019-06-27 10:00:00,51.13,51.13,50.81,50.95,106526.0,48.7102,48.7102,48.4053,48.5387,106526.0
2019-06-27 10:30:00,50.95,51.13,50.81,50.94,59584.0,48.5387,48.7102,48.4053,48.5292,59584.0
2019-06-27 11:00:00,50.9,51.01,50.62,50.76,165884.0,48.4911,48.5959,48.2243,48.3577,165884.0
2019-06-27 11:30:00,50.69,50.95,50.69,50.91,63506.0,48.291,48.5387,48.291,48.5006,63506.0
2019-06-27 12:00:00,50.89,51.18,50.87,51.12,51672.0,48.4815,48.7578,48.4625,48.7007,51672.0
2019-06-27 12:30:00,51.12,51.26,51.11,51.22,39628.0,48.7007,48.834,48.6911,48.7959,39628.0
2019-06-27 13:00:00,51.21,51.33,51.21,51.33,32114.0,48.7864,48.9007,48.7864,48.9007,32114.0
2019-06-27 13:30:00,51.33,51.44,51.31,51.31,24322.0,48.9007,49.0055,48.8817,48.8817,24322.0
2019-06-27 14:00:00,51.27,51.38,51.26,51.33,41538.0,48.8436,48.9484,48.834,48.9007,41538.0
2019-06-27 14:30:00,51.35,51.37,51.15,51.16,79160.0,48.9198,48.9388,48.7292,48.7388,79160.0
2019-06-27 15:00:00,51.2,51.25,51.13,51.18,32176.0,48.7769,48.8245,48.7102,48.7578,32176.0
2019-06-27 15:30:00,51.13,51.18,50.94,50.95,225590.0,48.7102,48.7578,48.5292,48.5387,225590.0
2019-06-28 09:30:00,51.44,51.57,50.96,51.05,195150.0,49.0055,49.1294,48.5482,48.634,195150.0
2019-06-28 10:00:00,51.1,51.25,51.08,51.09,42382.0,48.6816,48.8245,48.6626,48.6721,42382.0
2019-06-28 10:30:00,51.1,51.29,51.06,51.23,50240.0,48.6816,48.8626,48.6435,48.8055,50240.0
2019-06-28 11:00:00,51.19,51.33,51.1,51.27,49984.0,48.7673,48.9007,48.6816,48.8436,49984.0
2019-06-28 11:30:00,51.27,51.38,51.27,51.34,29074.0,48.8436,48.9484,48.8436,48.9103,29074.0
2019-06-28 12:00:00,51.38,51.62,51.35,51.55,84400.0,48.9484,49.177,48.9198,49.1103,84400.0
2019-06-28 12:30:00,51.54,51.61,51.47,51.47,42124.0,49.1008,49.1675,49.0341,49.0341,42124.0
2019-06-28 13:00:00,51.46,51.46,51.33,51.35,67000.0,49.0246,49.0246,48.9007,48.9198,67000.0
2019-06-28 13:30:00,51.33,51.35,51.21,51.24,60162.0,48.9007,48.9198,48.7864,48.815,60162.0
2019-06-28 14:00:00,51.26,51.3,51.2,51.27,34020.0,48.834,48.8721,48.7769,48.8436,34020.0
2019-06-28 14:30:00,51.25,51.29,51.06,51.06,39368.0,48.8245,48.8626,48.6435,48.6435,39368.0
2019-06-28 15:00:00,51.07,51.14,51.02,51.04,35928.0,48.653,48.7197,48.6054,48.6244,35928.0
2019-06-28 15:30:00,51.0,51.6,50.98,51.34,444354.0,48.5863,49.1579,48.5673,48.9103,444354.0
2019-07-01 09:30:00,52.93,53.05,52.6,52.73,241122.0,50.425,50.5393,50.1106,50.2345,241122.0
2019-07-01 10:00:00,52.74,52.86,52.35,52.36,150922.0,50.244,50.3583,49.8725,49.882,150922.0
2019-07-01 10:30:00,52.38,52.51,52.22,52.41,89080.0,49.901,50.0249,49.7486,49.9296,89080.0
2019-07-01 11:00:00,52.43,52.49,52.06,52.06,47252.0,49.9487,50.0058,49.5962,49.5962,47252.0
2019-07-01 11:30:00,52.06,52.33,52.06,52.13,57024.0,49.5962,49.8534,49.5962,49.6629,57024.0
2019-07-01 12:00:00,52.12,52.16,51.92,51.97,63554.0,49.6533,49.6914,49.4628,49.5104,63554.0
2019-07-01 12:30:00,51.97,52.01,51.78,51.8,52594.0,49.5104,49.5485,49.3294,49.3485,52594.0
2019-07-01 13:00:00,51.83,51.91,51.59,51.73,178960.0,49.3771,49.4533,49.1484,49.2818,178960.0
2019-07-01 13:30:00,51.72,51.75,51.63,51.74,28760.0,49.2723,49.3008,49.1865,49.2913,28760.0
2019-07-01 14:00:00,51.71,51.71,51.49,51.52,56150.0,49.2627,49.2627,49.0532,49.0817,56150.0
2019-07-01 14:30:00,51.49,51.69,51.49,51.61,41096.0,49.0532,49.2437,49.0532,49.1675,41096.0
2019-07-01 15:00:00,51.58,51.97,51.57,51.92,96710.0,49.1389,49.5104,49.1294,49.4628,96710.0
2019-07-01 15:30:00,51.9,52.12,51.9,52.06,247580.0,49.4437,49.6533,49.4437,49.5962,247580.0
2019-07-02 09:30:00,51.93,51.99,51.61,51.68,155564.0,49.4723,49.5295,49.1675,49.2342,155564.0
2019-07-02 10:00:00,51.69,52.12,51.69,52.12,62904.0,49.2437,49.6533,49.2437,49.6533,62904.0
2019-07-02 10:30:00,52.15,52.23,52.0,52.15,45584.0,49.6819,49.7581,49.539,49.6819,45584.0
2019-07-02 11:00:00,52.16,52.2,51.94,52.0,39820.0,49.6914,49.7295,49.4819,49.539,39820.0
2019-07-02 11:30:00,51.98,52.0,51.75,51.98,42330.0,49.52,49.539,49.3008,49.52,42330.0
2019-07-02 12:00:00,51.94,51.98,51.66,51.69,81698.0,49.4819,49.52,49.2151,49.2437,81698.0
2019-07-02 12:30:00,51.69,51.79,51.54,51.77,135812.0,49.2437,49.339,49.1008,49.3199,135812.0
2019-07-02 13:00:00,51.77,51.96,51.7,51.94,65034.0,49.3199,49.5009,49.2532,49.4819,65034.0
2019-07-02 13:30:00,51.92,52.08,51.9,52.03,35738.0,49.4628,49.6152,49.4437,49.5676,35738.0
2019-07-02 14:00:00,52.06,52.13,52.03,52.07,38144.0,49.5962,49.6629,49.5676,49.6057,38144.0
2019-07-02 14:30:00,52.07,52.12,51.92,51.94,45580.0,49.6057,49.6533,49.4628,49.4819,45580.0
2019-07-02 15:00:00,51.97,52.15,51.91,52.06,83302.0,49.5104,49.6819,49.4533,49.5962,83302.0
2019-07-02 15:30:00,52.08,52.45,52.08,52.45,97354.0,49.6152,49.9677,49.6152,49.9677,97354.0
2019-07-03 09:30:00,52.83,52.95,52.74,52.84,143670.0,50.3297,50.4441,50.244,50.3393,143670.0
2019-07-03 10:00:00,52.85,52.95,52.75,52.95,97478.0,50.3488,50.4441,50.2535,50.4441,97478.0
2019-07-03 10:30:00,52.94,53.13,52.93,53.02,82500.0,50.4345,50.6155,50.425,50.5107,82500.0
2019-07-03 11:00:00,53.04,53.09,52.85,52.97,56792.0,50.5298,50.5774,50.3488,50.4631,56792.0
2019-07-03 11:30:00,52.97,53.24,52.96,53.24,50038.0,50.4631,50.7203,50.4536,50.7203,50038.0
2019-07-03 12:00:00,53.24,53.35,53.22,53.35,92464.0,50.7203,50.8251,50.7013,50.8251,92464.0
2019-07-03 12:30:00,53.35,53.52,53.23,53.48,121176.0,50.8251,50.9871,50.7108,50.949,121176.0
2019-07-05 09:30:00,52.94,53.02,52.61,52.64,277852.0,50.4345,50.5107,50.1201,50.1487,277852.0
2019-07-05 10:00:00,52.63,52.83,52.49,52.51,165784.0,50.1392,50.3297,50.0058,50.0249,165784.0
2019-07-05 10:30:00,52.49,52.52,52.15,52.52,245686.0,50.0058,50.0344,49.6819,50.0344,245686.0
2019-07-05 11:00:00,52.52,52.76,52.4,52.76,108636.0,50.0344,50.263,49.9201,50.263,108636.0
2019-07-05 11:30:00,52.74,52.92,52.65,52.91,99964.0,50.244,50.4155,50.1583,50.4059,99964.0
2019-07-05 12:00:00,52.94,53.23,52.84,53.16,106516.0,50.4345,50.7108,50.3393,50.6441,106516.0
2019-07-05 12:30:00,53.2,53.27,53.14,53.2,72914.0,50.6822,50.7489,50.6251,50.6822,72914.0
2019-07-05 13:00:00,53.21,53.3,53.13,53.26,59596.0,50.6917,50.7775,50.6155,50.7394,59596.0
2019-07-05 13:30:00,53.31,53.35,53.2,53.25,60586.0,50.787,50.8251,50.6822,50.7299,60586.0
2019-07-05 14:00:00,53.27,53.33,53.17,53.22,29850.0,50.7489,50.8061,50.6536,50.7013,29850.0
2019-07-05 14:30:00,53.25,53.45,53.25,53.44,50612.0,50.7299,50.9204,50.7299,50.9109,50612.0
2019-07-05 15:00:00,53.41,53.42,53.15,53.33,105898.0,50.8823,50.8918,50.6346,50.8061,105898.0
2019-07-05 15:30:00,53.36,53.38,53.02,53.33,210484.0,50.8347,50.8537,50.5107,50.8061,210484.0
2019-07-08 09:30:00,52.51,52.52,52.25,52.41,121572.0,50.0249,50.0344,49.7772,49.9296,121572.0
2019-07-08 10:00:00,52.45,52.8,52.45,52.64,79970.0,49.9677,50.3012,49.9677,50.1487,79970.0
2019-07-08 10:30:00,52.58,52.6,52.39,52.46,111108.0,50.0916,50.1106,49.9106,49.9772,111108.0
2019-07-08 11:00:00,52.51,52.65,52.49,52.56,32320.0,50.0249,50.1583,50.0058,50.0725,32320.0
2019-07-08 11:30:00,52.53,52.53,52.4,52.46,85278.0,50.0439,50.0439,49.9201,49.9772,85278.0
2019-07-08 12:00:00,52.46,52.48,52.36,52.39,19710.0,49.9772,49.9963,49.882,49.9106,19710.0
2019-07-08 12:30:00,52.42,52.52,52.4,52.52,26768.0,49.9391,50.0344,49.9201,50.0344,26768.0
2019-07-08 13:00:00,52.55,52.57,52.5,52.51,12110.0,50.063,50.082,50.0154,50.0249,12110.0
2019-07-08 13:30:00,52.53,52.53,52.41,52.47,15538.0,50.0439,50.0439,49.9296,49.9868,15538.0
2019-07-08 14:00:00,52.45,52.45,52.3,52.43,41618.0,49.9677,49.9677,49.8248,49.9487,41618.0
2019-07-08 14:30:00,52.45,52.55,52.42,52.47,39218.0,49.9677,50.063,49.9391,49.9868,39218.0
2019-07-08 15:00:00,52.45,52.6,52.4,52.6,9356.0,49.9677,50.1106,49.9201,50.1106,9356.0
2019-07-08 15:30:00,52.64,52.74,52.56,52.62,76838.0,50.1487,50.244,50.0725,50.1297,76838.0
2019-07-09 09:30:00,51.92,52.17,51.77,51.94,200352.0,49.4628,49.701,49.3199,49.4819,200352.0
2019-07-09 10:00:00,51.96,52.1,51.93,52.02,58352.0,49.5009,49.6343,49.4723,49.5581,58352.0
2019-07-09 10:30:00,52.02,52.2,51.98,52.01,69092.0,49.5581,49.7295,49.52,49.5485,69092.0
2019-07-09 11:00:00,51.99,52.15,51.92,52.02,77938.0,49.5295,49.6819,49.4628,49.5581,77938.0
2019-07-09 11:30:00,52.04,52.1,52.01,52.08,29920.0,49.5771,49.6343,49.5485,49.6152,29920.0
2019-07-09 12:00:00,52.12,52.16,52.04,52.09,61328.0,49.6533,49.6914,49.5771,49.6248,61328.0
2019-07-09 12:30:00,52.09,52.2,52.07,52.09,39706.0,49.6248,49.7295,49.6057,49.6248,39706.0
2019-07-09 13:00:00,52.1,52.18,52.09,52.14,51934.0,49.6343,49.7105,49.6248,49.6724,51934.0
2019-07-09 13:30:00,52.16,52.2,52.15,52.16,24590.0,49.6914,49.7295,49.6819,49.6914,24590.0
2019-07-09 14:00:00,52.23,52.26,52.16,52.2,58138.0,49.7581,49.7867,49.6914,49.7295,58138.0
2019-07-09 14:30:00,52.21,52.27,52.2,52.26,27808.0,49.7391,49.7962,49.7295,49.7867,27808.0
2019-07-09 15:00:00,52.24,52.3,52.09,52.14,55610.0,49.7677,49.8248,49.6248,49.6724,55610.0
2019-07-09 15:30:00,52.15,52.62,52.13,52.51,189334.0,49.6819,50.1297,49.6629,50.0249,189334.0
2019-07-10 09:30:00,53.01,53.63,53.01,53.54,238754.0,50.5012,51.0919,50.5012,51.0061,238754.0
2019-07-10 10:00:00,53.58,53.63,53.23,53.23,90934.0,51.0442,51.0919,50.7108,50.7108,90934.0
2019-07-10 10:30:00,53.25,53.33,52.85,52.88,127328.0,50.7299,50.8061,50.3488,50.3774,127328.0
2019-07-10 11:00:00,52.85,52.95,52.63,52.77,104844.0,50.3488,50.4441,50.1392,50.2726,104844.0
2019-07-10 11:30:00,52.85,53.02,52.83,53.0,62428.0,50.3488,50.5107,50.3297,50.4917,62428.0
2019-07-10 12:00:00,52.96,53.02,52.74,52.83,38834.0,50.4536,50.5107,50.244,50.3297,38834.0
2019-07-10 12:30:00,52.87,53.0,52.86,53.0,37946.0,50.3678,50.4917,50.3583,50.4917,37946.0
2019-07-10 13:00:00,53.02,53.09,52.96,53.04,12002.0,50.5107,50.5774,50.4536,50.5298,12002.0
2019-07-10 13:30:00,53.05,53.23,53.05,53.17,28950.0,50.5393,50.7108,50.5393,50.6536,28950.0
2019-07-10 14:00:00,53.18,53.33,52.89,52.89,76438.0,50.6632,50.8061,50.3869,50.3869,76438.0
2019-07-10 14:30:00,52.88,52.99,52.82,52.96,35106.0,50.3774,50.4822,50.3202,50.4536,35106.0
2019-07-10 15:00:00,52.94,52.99,52.82,52.92,68876.0,50.4345,50.4822,50.3202,50.4155,68876.0
2019-07-10 15:30:00,52.96,53.04,52.85,52.92,143504.0,50.4536,50.5298,50.3488,50.4155,143504.0
2019-07-11 09:30:00,53.46,53.76,53.24,53.68,371760.0,50.9299,51.2157,50.7203,51.1395,371760.0
2019-07-11 10:00:00,53.69,53.75,53.42,53.49,69412.0,51.149,51.2062,50.8918,50.9585,69412.0
2019-07-11 10:30:00,53.51,53.71,53.45,53.63,31930.0,50.9776,51.1681,50.9204,51.0919,31930.0
2019-07-11 11:00:00,53.62,54.04,53.6,53.99,141674.0,51.0823,51.4825,51.0633,51.4348,141674.0
2019-07-11 11:30:00,53.98,54.14,53.93,54.1,56350.0,51.4253,51.5777,51.3777,51.5396,56350.0
2019-07-11 12:00:00,54.11,54.11,53.97,54.08,46508.0,51.5492,51.5492,51.4158,51.5206,46508.0
2019-07-11 12:30:00,54.06,54.1,54.01,54.1,131790.0,51.5015,51.5396,51.4539,51.5396,131790.0
2019-07-11 13:00:00,54.08,54.1,53.8,53.81,69534.0,51.5206,51.5396,51.2538,51.2634,69534.0
2019-07-11 13:30:00,53.83,53.83,53.61,53.77,90292.0,51.2824,51.2824,51.0728,51.2252,90292.0
2019-07-11 14:00:00,53.82,53.84,53.63,53.71,44618.0,51.2729,51.2919,51.0919,51.1681,44618.0
2019-07-11 14:30:00,53.72,53.92,53.72,53.91,34652.0,51.1776,51.3681,51.1776,51.3586,34652.0
2019-07-11 15:00:00,53.88,53.96,53.86,53.91,22894.0,51.33,51.4063,51.311,51.3586,22894.0
2019-07-11 15:30:00,53.9,54.23,53.9,54.21,95604.0,51.3491,51.6635,51.3491,51.6444,95604.0
2019-07-12 09:30:00,54.7,55.09,54.63,55.02,266692.0,52.1112,52.4828,52.0445,52.4161,266692.0
2019-07-12 10:00:00,55.02,55.18,54.98,55.08,140142.0,52.4161,52.5685,52.378,52.4732,140142.0
2019-07-12 10:30:00,55.09,55.13,54.88,54.93,95900.0,52.4828,52.5209,52.2827,52.3303,95900.0
2019-07-12 11:00:00,54.9,55.09,54.88,55.09,43664.0,52.3018,52.4828,52.2827,52.4828,43664.0
2019-07-12 11:30:00,55.1,55.13,54.95,55.06,53886.0,52.4923,52.5209,52.3494,52.4542,53886.0
2019-07-12 12:00:00,55.08,55.12,55.02,55.08,29620.0,52.4732,52.5114,52.4161,52.4732,29620.0
2019-07-12 12:30:00,55.07,55.24,55.04,55.19,68958.0,52.4637,52.6257,52.4351,52.578,68958.0
2019-07-12 13:00:00,55.17,55.18,55.11,55.12,25250.0,52.559,52.5685,52.5018,52.5114,25250.0
2019-07-12 13:30:00,55.11,55.13,55.05,55.12,11822.0,52.5018,52.5209,52.4447,52.5114,11822.0
2019-07-12 14:00:00,55.12,55.32,55.12,55.27,53096.0,52.5114,52.7019,52.5114,52.6543,53096.0
2019-07-12 14:30:00,55.26,55.39,55.25,55.36,84736.0,52.6447,52.7686,52.6352,52.74,84736.0
2019-07-12 15:00:00,55.37,55.45,55.26,55.41,58474.0,52.7495,52.8257,52.6447,52.7876,58474.0
2019-07-12 15:30:00,55.43,55.69,55.43,55.65,252012.0,52.8067,53.0544,52.8067,53.0163,252012.0
2019-07-15 09:30:00,55.81,55.81,55.47,55.63,300876.0,53.1687,53.1687,52.8448,52.9972,300876.0
2019-07-15 10:00:00,55.61,55.71,55.52,55.71,35730.0,52.9782,53.0734,52.8924,53.0734,35730.0
2019-07-15 10:30:00,55.76,55.82,55.49,55.67,34782.0,53.1211,53.1782,52.8638,53.0353,34782.0
2019-07-15 11:00:00,55.63,55.74,55.59,55.62,19138.0,52.9972,53.102,52.9591,52.9877,19138.0
2019-07-15 11:30:00,55.53,55.59,55.44,55.56,30638.0,52.902,52.9591,52.8162,52.9305,30638.0
2019-07-15 12:00:00,55.51,55.55,55.45,55.52,15318.0,52.8829,52.921,52.8257,52.8924,15318.0
2019-07-15 12:30:00,55.52,55.55,55.45,55.49,17248.0,52.8924,52.921,52.8257,52.8638,17248.0
2019-07-15 13:00:00,55.53,55.54,55.44,55.44,3300.0,52.902,52.9115,52.8162,52.8162,3300.0
2019-07-15 13:30:00,55.46,55.57,55.46,55.53,3776.0,52.8353,52.9401,52.8353,52.902,3776.0
2019-07-15 14:00:00,55.51,55.7,55.51,55.68,24252.0,52.8829,53.0639,52.8829,53.0449,24252.0
2019-07-15 14:30:00,55.59,55.68,55.59,55.67,13652.0,52.9591,53.0449,52.9591,53.0353,13652.0
2019-07-15 15:00:00,55.69,55.78,55.65,55.71,38000.0,53.0544,53.1401,53.0163,53.0734,38000.0
2019-07-15 15:30:00,55.7,55.81,55.63,55.81,66980.0,53.0639,53.1687,52.9972,53.1687,66980.0
2019-07-16 09:30:00,55.8,56.0,55.68,55.81,121310.0,53.1592,53.3497,53.0449,53.1687,121310.0
2019-07-16 10:00:00,55.81,55.95,55.73,55.95,37518.0,53.1687,53.3021,53.0925,53.3021,37518.0
2019-07-16 10:30:00,55.97,56.07,55.92,56.03,60594.0,53.3211,53.4164,53.2735,53.3783,60594.0
2019-07-16 11:00:00,56.04,56.04,55.85,55.85,34550.0,53.3878,53.3878,53.2068,53.2068,34550.0
2019-07-16 11:30:00,55.85,55.95,55.72,55.74,41128.0,53.2068,53.3021,53.083,53.102,41128.0
2019-07-16 12:00:00,55.69,55.73,55.4,55.54,106228.0,53.0544,53.0925,52.7781,52.9115,106228.0
2019-07-16 12:30:00,55.61,55.79,55.55,55.73,56268.0,52.9782,53.1496,52.921,53.0925,56268.0
2019-07-16 13:00:00,55.8,55.93,55.8,55.83,23174.0,53.1592,53.283,53.1592,53.1878,23174.0
2019-07-16 13:30:00,55.85,55.85,55.68,55.71,7462.0,53.2068,53.2068,53.0449,53.0734,7462.0
2019-07-16 14:00:00,55.69,55.79,55.65,55.72,21932.0,53.0544,53.1496,53.0163,53.083,21932.0
2019-07-16 14:30:00,55.74,55.91,55.65,55.81,37214.0,53.102,53.264,53.0163,53.1687,37214.0
2019-07-16 15:00:00,55.85,55.92,55.83,55.85,37844.0,53.2068,53.2735,53.1878,53.2068,37844.0
2019-07-16 15:30:00,55.86,55.93,55.66,55.66,64580.0,53.2163,53.283,53.0258,53.0258,64580.0
2019-07-17 09:30:00,55.57,55.71,55.43,55.68,129532.0,52.9401,53.0734,52.8067,53.0449,129532.0
2019-07-17 10:00:00,55.66,55.71,55.44,55.56,82122.0,53.0258,53.0734,52.8162,52.9305,82122.0
2019-07-17 10:30:00,55.44,55.56,55.07,55.31,114106.0,52.8162,52.9305,52.4637,52.6924,114106.0
2019-07-17 11:00:00,55.32,55.44,55.29,55.3,48166.0,52.7019,52.8162,52.6733,52.6828,48166.0
2019-07-17 11:30:00,55.31,55.54,55.25,55.48,25662.0,52.6924,52.9115,52.6352,52.8543,25662.0
2019-07-17 12:00:00,55.46,55.47,55.3,55.34,15728.0,52.8353,52.8448,52.6828,52.7209,15728.0
2019-07-17 12:30:00,55.4,55.41,55.34,55.4,9872.0,52.7781,52.7876,52.7209,52.7781,9872.0
2019-07-17 13:00:00,55.4,55.44,55.34,55.39,9612.0,52.7781,52.8162,52.7209,52.7686,9612.0
2019-07-17 13:30:00,55.39,55.5,55.39,55.44,4894.0,52.7686,52.8734,52.7686,52.8162,4894.0
2019-07-17 14:00:00,55.44,55.44,55.21,55.3,8412.0,52.8162,52.8162,52.5971,52.6828,8412.0
2019-07-17 14:30:00,55.31,55.37,55.26,55.26,12448.0,52.6924,52.7495,52.6447,52.6447,12448.0
2019-07-17 15:00:00,55.27,55.31,55.1,55.12,14958.0,52.6543,52.6924,52.4923,52.5114,14958.0
2019-07-17 15:30:00,55.18,55.26,54.98,54.99,111118.0,52.5685,52.6447,52.378,52.3875,111118.0
2019-07-18 09:30:00,54.57,54.93,54.45,54.9,141854.0,51.9874,52.3303,51.8731,52.3018,141854.0
2019-07-18 10:00:00,54.9,54.92,54.76,54.83,48752.0,52.3018,52.3208,52.1684,52.2351,48752.0
2019-07-18 10:30:00,54.83,54.88,54.61,54.66,28126.0,52.2351,52.2827,52.0255,52.0731,28126.0
2019-07-18 11:00:00,54.7,54.71,54.28,54.33,81528.0,52.1112,52.1208,51.7111,51.7587,81528.0
2019-07-18 11:30:00,54.34,54.34,54.07,54.19,136158.0,51.7683,51.7683,51.511,51.6254,136158.0
2019-07-18 12:00:00,54.14,54.42,54.14,54.38,60884.0,51.5777,51.8445,51.5777,51.8064,60884.0
2019-07-18 12:30:00,54.42,54.5,54.34,54.37,30214.0,51.8445,51.9207,51.7683,51.7969,30214.0
2019-07-18 13:00:00,54.38,54.58,54.37,54.45,12424.0,51.8064,51.9969,51.7969,51.8731,12424.0
2019-07-18 13:30:00,54.51,54.51,54.34,54.42,19120.0,51.9302,51.9302,51.7683,51.8445,19120.0
2019-07-18 14:00:00,54.48,54.99,54.48,54.96,97786.0,51.9016,52.3875,51.9016,52.3589,97786.0
2019-07-18 14:30:00,54.93,55.1,54.9,55.08,37896.0,52.3303,52.4923,52.3018,52.4732,37896.0
2019-07-18 15:00:00,55.1,55.25,54.73,54.83,51660.0,52.4923,52.6352,52.1398,52.2351,51660.0
2019-07-18 15:30:00,54.86,54.98,54.76,54.95,73500.0,52.2637,52.378,52.1684,52.3494,73500.0
2019-07-19 09:30:00,55.68,55.74,55.33,55.49,132016.0,53.0449,53.102,52.7114,52.8638,132016.0
2019-07-19 10:00:00,55.49,55.66,55.35,55.46,59240.0,52.8638,53.0258,52.7305,52.8353,59240.0
2019-07-19 10:30:00,55.47,55.52,55.19,55.4,51768.0,52.8448,52.8924,52.578,52.7781,51768.0
2019-07-19 11:00:00,55.35,55.57,55.34,55.38,32808.0,52.7305,52.9401,52.7209,52.7591,32808.0
2019-07-19 11:30:00,55.38,55.42,55.13,55.31,70878.0,52.7591,52.7972,52.5209,52.6924,70878.0
2019-07-19 12:00:00,55.29,55.5,55.29,55.48,37764.0,52.6733,52.8734,52.6733,52.8543,37764.0
2019-07-19 12:30:00,55.47,55.63,55.47,55.56,15576.0,52.8448,52.9972,52.8448,52.9305,15576.0
2019-07-19 13:00:00,55.56,55.56,55.46,55.49,13974.0,52.9305,52.9305,52.8353,52.8638,13974.0
2019-07-19 13:30:00,55.48,55.49,55.38,55.46,29880.0,52.8543,52.8638,52.7591,52.8353,29880.0
2019-07-19 14:00:00,55.48,55.56,55.1,55.12,80342.0,52.8543,52.9305,52.4923,52.5114,80342.0
2019-07-19 14:30:00,55.17,55.27,54.99,55.16,56372.0,52.559,52.6543,52.3875,52.5495,56372.0
2019-07-19 15:00:00,55.03,55.1,54.81,54.97,62664.0,52.4256,52.4923,52.216,52.3685,62664.0
2019-07-19 15:30:00,54.99,55.1,54.56,54.59,88900.0,52.3875,52.4923,51.9779,52.0064,88900.0
2019-07-22 09:30:00,54.79,55.01,54.52,54.97,98826.0,52.197,52.4066,51.9398,52.3685,98826.0
2019-07-22 10:00:00,54.92,54.92,54.4,54.55,51962.0,52.3208,52.3208,51.8254,51.9683,51962.0
2019-07-22 10:30:00,54.56,54.66,54.2,54.37,119074.0,51.9779,52.0731,51.6349,51.7969,119074.0
2019-07-22 11:00:00,54.41,54.49,54.32,54.37,24508.0,51.835,51.9112,51.7492,51.7969,24508.0
2019-07-22 11:30:00,54.42,54.57,54.34,54.57,16136.0,51.8445,51.9874,51.7683,51.9874,16136.0
2019-07-22 12:00:00,54.57,54.6,54.42,54.58,18424.0,51.9874,52.016,51.8445,51.9969,18424.0
2019-07-22 12:30:00,54.57,54.7,54.49,54.65,69438.0,51.9874,52.1112,51.9112,52.0636,69438.0
2019-07-22 13:00:00,54.69,54.69,54.58,54.65,32754.0,52.1017,52.1017,51.9969,52.0636,32754.0
2019-07-22 13:30:00,54.64,54.72,54.64,54.71,4600.0,52.0541,52.1303,52.0541,52.1208,4600.0
2019-07-22 14:00:00,54.73,54.73,54.58,54.6,9092.0,52.1398,52.1398,51.9969,52.016,9092.0
2019-07-22 14:30:00,54.63,54.67,54.57,54.67,13420.0,52.0445,52.0827,51.9874,52.0827,13420.0
2019-07-22 15:00:00,54.73,54.93,54.65,54.71,64142.0,52.1398,52.3303,52.0636,52.1208,64142.0
2019-07-22 15:30:00,54.68,54.73,54.56,54.7,72118.0,52.0922,52.1398,51.9779,52.1112,72118.0
2019-07-23 09:30:00,55.39,55.47,55.13,55.15,198624.0,52.7686,52.8448,52.5209,52.5399,198624.0
2019-07-23 10:00:00,55.18,55.22,55.01,55.08,49598.0,52.5685,52.6066,52.4066,52.4732,49598.0
2019-07-23 10:30:00,55.08,55.32,55.08,55.25,62610.0,52.4732,52.7019,52.4732,52.6352,62610.0
2019-07-23 11:00:00,55.24,55.26,55.1,55.16,15768.0,52.6257,52.6447,52.4923,52.5495,15768.0
2019-07-23 11:30:00,55.09,55.12,54.91,54.98,29208.0,52.4828,52.5114,52.3113,52.378,29208.0
2019-07-23 12:00:00,54.96,55.03,54.91,54.92,42576.0,52.3589,52.4256,52.3113,52.3208,42576.0
2019-07-23 12:30:00,54.93,55.1,54.92,55.1,18930.0,52.3303,52.4923,52.3208,52.4923,18930.0
2019-07-23 13:00:00,55.05,55.13,55.02,55.1,18804.0,52.4447,52.5209,52.4161,52.4923,18804.0
2019-07-23 13:30:00,55.17,55.76,55.14,55.7,125364.0,52.559,53.1211,52.5304,53.0639,125364.0
2019-07-23 14:00:00,55.75,55.75,55.55,55.6,60866.0,53.1115,53.1115,52.921,52.9686,60866.0
2019-07-23 14:30:00,55.64,55.84,55.6,55.83,22918.0,53.0067,53.1973,52.9686,53.1878,22918.0
2019-07-23 15:00:00,55.81,55.82,55.7,55.78,26864.0,53.1687,53.1782,53.0639,53.1401,26864.0
2019-07-23 15:30:00,55.79,55.88,55.64,55.74,70224.0,53.1496,53.2354,53.0067,53.102,70224.0
2019-07-24 09:30:00,55.02,55.39,54.8,55.24,167332.0,52.4161,52.7686,52.2065,52.6257,167332.0
2019-07-24 10:00:00,55.27,55.37,55.18,55.23,55164.0,52.6543,52.7495,52.5685,52.6161,55164.0
2019-07-24 10:30:00,55.25,55.38,54.94,55.02,91230.0,52.6352,52.7591,52.3399,52.4161,91230.0
2019-07-24 11:00:00,55.02,55.06,54.83,54.98,41054.0,52.4161,52.4542,52.2351,52.378,41054.0
2019-07-24 11:30:00,54.98,55.05,54.88,54.88,51208.0,52.378,52.4447,52.2827,52.2827,51208.0
2019-07-24 12:00:00,54.91,55.07,54.91,54.98,82452.0,52.3113,52.4637,52.3113,52.378,82452.0
2019-07-24 12:30:00,54.98,55.12,54.97,55.06,72250.0,52.378,52.5114,52.3685,52.4542,72250.0
2019-07-24 13:00:00,55.09,55.11,55.01,55.06,48058.0,52.4828,52.5018,52.4066,52.4542,48058.0
2019-07-24 13:30:00,55.02,55.03,54.93,54.98,45528.0,52.4161,52.4256,52.3303,52.378,45528.0
2019-07-24 14:00:00,54.99,55.07,54.93,55.04,70174.0,52.3875,52.4637,52.3303,52.4351,70174.0
2019-07-24 14:30:00,55.06,55.13,55.04,55.13,101556.0,52.4542,52.5209,52.4351,52.5209,101556.0
2019-07-24 15:00:00,55.13,55.16,55.04,55.15,87490.0,52.5209,52.5495,52.4351,52.5399,87490.0
2019-07-24 15:30:00,55.13,55.3,55.12,55.23,125500.0,52.5209,52.6828,52.5114,52.6161,125500.0
2019-07-25 09:30:00,55.21,55.21,54.32,54.44,266340.0,52.5971,52.5971,51.7492,51.8635,266340.0
2019-07-25 10:00:00,54.44,54.79,54.35,54.73,106564.0,51.8635,52.197,51.7778,52.1398,106564.0
2019-07-25 10:30:00,54.76,54.92,54.75,54.88,91786.0,52.1684,52.3208,52.1589,52.2827,91786.0
2019-07-25 11:00:00,54.78,54.92,54.63,54.71,32556.0,52.1874,52.3208,52.0445,52.1208,32556.0
2019-07-25 11:30:00,54.68,54.68,54.4,54.49,47480.0,52.0922,52.0922,51.8254,51.9112,47480.0
2019-07-25 12:00:00,54.49,54.53,54.4,54.44,100252.0,51.9112,51.9493,51.8254,51.8635,100252.0
2019-07-25 12:30:00,54.41,54.43,53.97,54.21,158330.0,51.835,51.854,51.4158,51.6444,158330.0
2019-07-25 13:00:00,54.15,54.21,53.98,54.19,54080.0,51.5873,51.6444,51.4253,51.6254,54080.0
2019-07-25 13:30:00,54.24,54.43,54.24,54.25,68578.0,51.673,51.854,51.673,51.6825,68578.0
2019-07-25 14:00:00,54.29,54.54,54.29,54.44,62568.0,51.7206,51.9588,51.7206,51.8635,62568.0
2019-07-25 14:30:00,54.38,54.45,54.15,54.24,51410.0,51.8064,51.8731,51.5873,51.673,51410.0
2019-07-25 15:00:00,54.2,54.43,54.09,54.36,60986.0,51.6349,51.854,51.5301,51.7873,60986.0
2019-07-25 15:30:00,54.39,54.56,54.28,54.49,131282.0,51.8159,51.9779,51.7111,51.9112,131282.0
2019-07-26 09:30:00,54.69,54.78,54.42,54.75,109058.0,52.1017,52.1874,51.8445,52.1589,109058.0
2019-07-26 10:00:00,54.67,54.75,54.45,54.47,80294.0,52.0827,52.1589,51.8731,51.8921,80294.0
2019-07-26 10:30:00,54.43,54.51,54.34,54.48,37052.0,51.854,51.9302,51.7683,51.9016,37052.0
2019-07-26 11:00:00,54.47,54.59,54.42,54.56,38968.0,51.8921,52.0064,51.8445,51.9779,38968.0
2019-07-26 11:30:00,54.58,54.68,54.55,54.68,19134.0,51.9969,52.0922,51.9683,52.0922,19134.0
2019-07-26 12:00:00,54.68,54.69,54.56,54.65,55728.0,52.0922,52.1017,51.9779,52.0636,55728.0
2019-07-26 12:30:00,54.6,54.62,54.55,54.61,9504.0,52.016,52.035,51.9683,52.0255,9504.0
2019-07-26 13:00:00,54.59,54.59,54.52,54.55,6160.0,52.0064,52.0064,51.9398,51.9683,6160.0
2019-07-26 13:30:00,54.5,54.56,54.4,54.55,20592.0,51.9207,51.9779,51.8254,51.9683,20592.0
2019-07-26 14:00:00,54.52,54.52,54.48,54.51,11884.0,51.9398,51.9398,51.9016,51.9302,11884.0
2019-07-26 14:30:00,54.52,54.68,54.52,54.68,44916.0,51.9398,52.0922,51.9398,52.0922,44916.0
2019-07-26 15:00:00,54.66,54.78,54.66,54.78,46180.0,52.0731,52.1874,52.0731,52.1874,46180.0
2019-07-26 15:30:00,54.78,54.86,54.73,54.73,79630.0,52.1874,52.2637,52.1398,52.1398,79630.0
2019-07-29 09:30:00,54.8,55.02,54.73,54.78,83928.0,52.2065,52.4161,52.1398,52.1874,83928.0
2019-07-29 10:00:00,54.74,54.92,54.66,54.9,94072.0,52.1493,52.3208,52.0731,52.3018,94072.0
2019-07-29 10:30:00,54.89,55.06,54.85,54.99,26444.0,52.2922,52.4542,52.2541,52.3875,26444.0
2019-07-29 11:00:00,55.0,55.25,55.0,55.2,50258.0,52.397,52.6352,52.397,52.5876,50258.0
2019-07-29 11:30:00,55.17,55.19,55.13,55.17,7198.0,52.559,52.578,52.5209,52.559,7198.0
2019-07-29 12:00:00,55.17,55.17,54.95,55.04,16368.0,52.559,52.559,52.3494,52.4351,16368.0
2019-07-29 12:30:00,55.01,55.1,54.96,55.08,11760.0,52.4066,52.4923,52.3589,52.4732,11760.0
2019-07-29 13:00:00,55.14,55.19,55.09,55.13,27778.0,52.5304,52.578,52.4828,52.5209,27778.0
2019-07-29 13:30:00,55.14,55.16,55.08,55.09,10464.0,52.5304,52.5495,52.4732,52.4828,10464.0
2019-07-29 14:00:00,55.08,55.08,54.94,55.03,38360.0,52.4732,52.4732,52.3399,52.4256,38360.0
2019-07-29 14:30:00,55.01,55.02,54.88,54.99,26426.0,52.4066,52.4161,52.2827,52.3875,26426.0
2019-07-29 15:00:00,55.02,55.02,54.88,54.88,54090.0,52.4161,52.4161,52.2827,52.2827,54090.0
2019-07-29 15:30:00,54.9,55.08,54.88,54.91,64756.0,52.3018,52.4732,52.2827,52.3113,64756.0
2019-07-30 09:30:00,54.27,54.5,53.98,54.45,200002.0,51.7016,51.9207,51.4253,51.8731,200002.0
2019-07-30 10:00:00,54.4,54.63,54.37,54.49,42476.0,51.8254,52.0445,51.7969,51.9112,42476.0
2019-07-30 10:30:00,54.47,54.65,54.46,54.59,18456.0,51.8921,52.0636,51.8826,52.0064,18456.0
2019-07-30 11:00:00,54.69,54.83,54.67,54.68,51340.0,52.1017,52.2351,52.0827,52.0922,51340.0
2019-07-30 11:30:00,54.74,54.78,54.48,54.48,27496.0,52.1493,52.1874,51.9016,51.9016,27496.0
2019-07-30 12:00:00,54.46,54.7,54.46,54.7,12336.0,51.8826,52.1112,51.8826,52.1112,12336.0
2019-07-30 12:30:00,54.73,54.76,54.52,54.52,17280.0,52.1398,52.1684,51.9398,51.9398,17280.0
2019-07-30 13:00:00,54.55,54.56,54.49,54.51,13296.0,51.9683,51.9779,51.9112,51.9302,13296.0
2019-07-30 13:30:00,54.55,54.65,54.52,54.62,15820.0,51.9683,52.0636,51.9398,52.035,15820.0
2019-07-30 14:00:00,54.69,54.93,54.69,54.88,21290.0,52.1017,52.3303,52.1017,52.2827,21290.0
2019-07-30 14:30:00,54.87,54.88,54.72,54.72,35008.0,52.2732,52.2827,52.1303,52.1303,35008.0
2019-07-30 15:00:00,54.77,54.8,54.57,54.6,38530.0,52.1779,52.2065,51.9874,52.016,38530.0
2019-07-30 15:30:00,54.6,54.77,54.53,54.77,97938.0,52.016,52.1779,51.9493,52.1779,97938.0
2019-07-31 09:30:00,55.01,55.24,54.99,55.09,79268.0,52.4066,52.6257,52.3875,52.4828,79268.0
2019-07-31 10:00:00,55.09,55.15,54.84,54.84,86442.0,52.4828,52.5399,52.2446,52.2446,86442.0
2019-07-31 10:30:00,54.77,54.82,54.62,54.73,38292.0,52.1779,52.2256,52.035,52.1398,38292.0
2019-07-31 11:00:00,54.75,54.93,54.72,54.85,33370.0,52.1589,52.3303,52.1303,52.2541,33370.0
2019-07-31 11:30:00,54.83,54.92,54.7,54.91,21298.0,52.2351,52.3208,52.1112,52.3113,21298.0
2019-07-31 12:00:00,54.91,54.92,54.82,54.85,35922.0,52.3113,52.3208,52.2256,52.2541,35922.0
2019-07-31 12:30:00,54.84,54.84,54.73,54.75,18636.0,52.2446,52.2446,52.1398,52.1589,18636.0
2019-07-31 13:00:00,54.76,54.87,54.75,54.83,28700.0,52.1684,52.2732,52.1589,52.2351,28700.0
2019-07-31 13:30:00,54.83,54.89,54.69,54.84,37758.0,52.2351,52.2922,52.1017,52.2446,37758.0
2019-07-31 14:00:00,54.8,54.82,54.27,54.45,236200.0,52.2065,52.2256,51.7016,51.8731,236200.0
2019-07-31 14:30:00,54.48,54.6,51.94,52.88,540236.0,51.9016,52.016,49.4819,50.3774,540236.0
2019-07-31 15:00:00,52.76,53.6,52.59,53.45,404722.0,50.263,51.0633,50.1011,50.9204,404722.0
2019-07-31 15:30:00,53.4,53.46,52.73,52.74,247712.0,50.8728,50.9299,50.2345,50.244,247712.0
2019-08-01 09:30:00,52.89,53.32,52.73,53.18,142320.0,50.3869,50.7965,50.2345,50.6632,142320.0
2019-08-01 10:00:00,53.15,53.75,53.0,53.74,87450.0,50.6346,51.2062,50.4917,51.1967,87450.0
2019-08-01 10:30:00,53.8,54.3,53.72,54.29,113504.0,51.2538,51.7302,51.1776,51.7206,113504.0
2019-08-01 11:00:00,54.3,54.46,54.13,54.38,86576.0,51.7302,51.8826,51.5682,51.8064,86576.0
2019-08-01 11:30:00,54.41,54.55,54.27,54.28,36288.0,51.835,51.9683,51.7016,51.7111,36288.0
2019-08-01 12:00:00,54.27,54.31,54.07,54.19,47222.0,51.7016,51.7397,51.511,51.6254,47222.0
2019-08-01 12:30:00,54.2,54.38,54.18,54.26,30100.0,51.6349,51.8064,51.6158,51.6921,30100.0
2019-08-01 13:00:00,54.24,54.27,53.1,53.1,114870.0,51.673,51.7016,50.587,50.587,114870.0
2019-08-01 13:30:00,53.1,53.52,51.45,52.07,422148.0,50.587,50.9871,49.015,49.6057,422148.0
2019-08-01 14:00:00,52.01,52.07,51.12,51.38,326680.0,49.5485,49.6057,48.7007,48.9484,326680.0
2019-08-01 14:30:00,51.4,51.66,50.98,51.35,326218.0,48.9674,49.2151,48.5673,48.9198,326218.0
2019-08-01 15:00:00,51.41,51.62,50.92,51.38,218486.0,48.9769,49.177,48.5101,48.9484,218486.0
2019-08-01 15:30:00,51.41,51.57,50.85,51.07,414364.0,48.9769,49.1294,48.4434,48.653,414364.0
2019-08-02 09:30:00,50.8,50.8,50.06,50.16,310618.0,48.3958,48.3958,47.6908,47.7861,310618.0
2019-08-02 10:00:00,50.13,50.27,49.73,49.96,193816.0,47.7575,47.8909,47.3764,47.5956,193816.0
2019-08-02 10:30:00,49.97,49.97,49.18,49.19,132810.0,47.6051,47.6051,46.8525,46.862,132810.0
2019-08-02 11:00:00,49.19,49.99,49.13,49.6,302264.0,46.862,47.6241,46.8048,47.2526,302264.0
2019-08-02 11:30:00,49.69,49.77,49.34,49.74,136834.0,47.3383,47.4146,47.0049,47.386,136834.0
2019-08-02 12:00:00,49.68,50.19,49.68,50.1,156516.0,47.3288,47.8147,47.3288,47.7289,156516.0
2019-08-02 12:30:00,50.12,50.12,49.71,49.71,67508.0,47.748,47.748,47.3574,47.3574,67508.0
2019-08-02 13:00:00,49.7,49.73,49.53,49.6,70456.0,47.3479,47.3764,47.1859,47.2526,70456.0
2019-08-02 13:30:00,49.62,49.76,49.45,49.67,57696.0,47.2717,47.405,47.1097,47.3193,57696.0
2019-08-02 14:00:00,49.72,50.28,49.6,50.06,141660.0,47.3669,47.9004,47.2526,47.6908,141660.0
2019-08-02 14:30:00,50.07,50.22,49.89,50.09,72476.0,47.7004,47.8433,47.5289,47.7194,72476.0
2019-08-02 15:00:00,50.09,50.5,49.8,50.42,187312.0,47.7194,48.11,47.4431,48.0338,187312.0
2019-08-02 15:30:00,50.43,51.02,50.25,50.51,357774.0,48.0433,48.6054,47.8718,48.1195,357774.0
2019-08-05 09:30:00,48.31,48.38,47.5,47.77,432354.0,46.0236,46.0903,45.252,45.5092,432354.0
2019-08-05 10:00:00,47.76,47.8,47.32,47.48,235206.0,45.4997,45.5378,45.0805,45.2329,235206.0
2019-08-05 10:30:00,47.36,47.6,46.98,47.3,218664.0,45.1186,45.3473,44.7566,45.0614,218664.0
2019-08-05 11:00:00,47.24,47.73,47.21,47.34,179752.0,45.0043,45.4711,44.9757,45.0996,179752.0
2019-08-05 11:30:00,47.33,47.46,47.12,47.12,73330.0,45.09,45.2139,44.89,44.89,73330.0
2019-08-05 12:00:00,47.09,47.24,46.73,46.82,129774.0,44.8614,45.0043,44.5184,44.6042,129774.0
2019-08-05 12:30:00,46.84,46.92,46.07,46.13,316880.0,44.6232,44.6994,43.8897,43.9468,316880.0
2019-08-05 13:00:00,46.15,46.63,46.1,46.4,250304.0,43.9659,44.4232,43.9182,44.204,250304.0
2019-08-05 13:30:00,46.38,46.73,46.05,46.07,180806.0,44.185,44.5184,43.8706,43.8897,180806.0
2019-08-05 14:00:00,46.05,46.27,45.63,45.63,265508.0,43.8706,44.0802,43.4705,43.4705,265508.0
2019-08-05 14:30:00,45.7,45.82,45.38,45.48,244536.0,43.5372,43.6515,43.2323,43.3276,244536.0
2019-08-05 15:00:00,45.46,46.05,44.98,45.74,374224.0,43.3085,43.8706,42.8512,43.5753,374224.0
2019-08-05 15:30:00,45.66,46.43,45.47,46.12,370804.0,43.4991,44.2326,43.3181,43.9373,370804.0
2019-08-06 09:30:00,46.98,47.31,46.73,46.88,443476.0,44.7566,45.071,44.5184,44.6613,443476.0
2019-08-06 10:00:00,46.94,47.19,46.31,46.54,199274.0,44.7185,44.9567,44.1183,44.3374,199274.0
2019-08-06 10:30:00,46.49,46.98,46.46,46.74,72960.0,44.2898,44.7566,44.2612,44.528,72960.0
2019-08-06 11:00:00,46.62,46.62,46.07,46.38,79194.0,44.4136,44.4136,43.8897,44.185,79194.0
2019-08-06 11:30:00,46.42,46.72,46.13,46.69,40758.0,44.2231,44.5089,43.9468,44.4803,40758.0
2019-08-06 12:00:00,46.74,46.9,46.46,46.52,41904.0,44.528,44.6804,44.2612,44.3184,41904.0
2019-08-06 12:30:00,46.48,46.66,46.42,46.47,25196.0,44.2803,44.4517,44.2231,44.2707,25196.0
2019-08-06 13:00:00,46.57,47.07,46.57,47.0,45924.0,44.366,44.8423,44.366,44.7756,45924.0
2019-08-06 13:30:00,47.02,47.19,46.94,47.13,51104.0,44.7947,44.9567,44.7185,44.8995,51104.0
2019-08-06 14:00:00,47.12,47.57,46.85,47.55,110334.0,44.89,45.3187,44.6327,45.2996,110334.0
2019-08-06 14:30:00,47.47,47.77,47.35,47.37,161856.0,45.2234,45.5092,45.1091,45.1281,161856.0
2019-08-06 15:00:00,47.41,47.62,47.26,47.42,64062.0,45.1662,45.3663,45.0233,45.1758,64062.0
2019-08-06 15:30:00,47.42,47.82,47.24,47.77,153216.0,45.1758,45.5568,45.0043,45.5092,153216.0
2019-08-07 09:30:00,46.06,46.06,44.53,45.14,530268.0,43.8801,43.8801,42.4225,43.0037,530268.0
2019-08-07 10:00:00,45.14,46.1,44.86,45.58,493218.0,43.0037,43.9182,42.7369,43.4229,493218.0
2019-08-07 10:30:00,45.59,46.52,45.52,46.34,280820.0,43.4324,44.3184,43.3657,44.1469,280820.0
2019-08-07 11:00:00,46.32,46.48,45.9,46.09,181304.0,44.1278,44.2803,43.7277,43.9087,181304.0
2019-08-07 11:30:00,45.98,46.14,45.71,45.92,175158.0,43.8039,43.9563,43.5467,43.7468,175158.0
2019-08-07 12:00:00,45.97,46.01,45.7,45.95,147632.0,43.7944,43.8325,43.5372,43.7753,147632.0
2019-08-07 12:30:00,45.94,46.52,45.88,46.49,125332.0,43.7658,44.3184,43.7087,44.2898,125332.0
2019-08-07 13:00:00,46.5,46.79,46.48,46.63,80356.0,44.2993,44.5756,44.2803,44.4232,80356.0
2019-08-07 13:30:00,46.67,47.43,46.67,47.07,255010.0,44.4613,45.1853,44.4613,44.8423,255010.0
2019-08-07 14:00:00,47.08,47.4,46.88,47.15,131518.0,44.8519,45.1567,44.6613,44.9185,131518.0
2019-08-07 14:30:00,47.2,47.66,47.1,47.66,134704.0,44.9662,45.4044,44.8709,45.4044,134704.0
2019-08-07 15:00:00,47.63,47.75,47.28,47.74,141082.0,45.3758,45.4902,45.0424,45.4806,141082.0
2019-08-07 15:30:00,47.79,48.0,47.45,47.64,225596.0,45.5283,45.7283,45.2044,45.3854,225596.0
2019-08-08 09:30:00,48.37,48.56,47.94,48.38,223738.0,46.0808,46.2618,45.6712,46.0903,223738.0
2019-08-08 10:00:00,48.42,48.61,48.42,48.55,141446.0,46.1284,46.3095,46.1284,46.2523,141446.0
2019-08-08 10:30:00,48.54,48.88,48.54,48.8,87048.0,46.2428,46.5667,46.2428,46.4905,87048.0
2019-08-08 11:00:00,48.79,48.98,48.58,48.9,70924.0,46.4809,46.6619,46.2809,46.5857,70924.0
2019-08-08 11:30:00,48.9,49.26,48.9,49.22,126922.0,46.5857,46.9287,46.5857,46.8906,126922.0
2019-08-08 12:00:00,49.26,49.47,49.21,49.38,147252.0,46.9287,47.1288,46.8811,47.043,147252.0
2019-08-08 12:30:00,49.39,49.62,49.39,49.62,66166.0,47.0525,47.2717,47.0525,47.2717,66166.0
2019-08-08 13:00:00,49.63,49.7,49.29,49.29,73638.0,47.2812,47.3479,46.9573,46.9573,73638.0
2019-08-08 13:30:00,49.31,49.63,49.3,49.51,67882.0,46.9763,47.2812,46.9668,47.1669,67882.0
2019-08-08 14:00:00,49.47,49.48,49.21,49.32,68956.0,47.1288,47.1383,46.8811,46.9859,68956.0
2019-08-08 14:30:00,49.35,49.52,49.15,49.35,64128.0,47.0144,47.1764,46.8239,47.0144,64128.0
2019-08-08 15:00:00,49.38,49.49,49.2,49.33,70800.0,47.043,47.1478,46.8715,46.9954,70800.0
2019-08-08 15:30:00,49.31,49.83,49.31,49.83,227728.0,46.9763,47.4717,46.9763,47.4717,227728.0
2019-08-09 09:30:00,49.43,49.83,49.13,49.24,159276.0,47.0906,47.4717,46.8048,46.9096,159276.0
2019-08-09 10:00:00,49.23,49.48,48.75,48.76,178628.0,46.9001,47.1383,46.4428,46.4524,178628.0
2019-08-09 10:30:00,48.74,48.99,48.45,48.93,126708.0,46.4333,46.6715,46.157,46.6143,126708.0
2019-08-09 11:00:00,48.92,48.92,48.23,48.27,110460.0,46.6048,46.6048,45.9474,45.9855,110460.0
2019-08-09 11:30:00,48.32,48.67,48.27,48.37,81416.0,46.0332,46.3666,45.9855,46.0808,81416.0
2019-08-09 12:00:00,48.38,48.6,48.34,48.49,153608.0,46.0903,46.2999,46.0522,46.1951,153608.0
2019-08-09 12:30:00,48.47,49.51,48.38,48.99,249920.0,46.1761,47.1669,46.0903,46.6715,249920.0
2019-08-09 13:00:00,49.05,49.57,49.02,49.53,135348.0,46.7286,47.224,46.7,47.1859,135348.0
2019-08-09 13:30:00,49.53,49.74,49.52,49.55,131952.0,47.1859,47.386,47.1764,47.205,131952.0
2019-08-09 14:00:00,49.55,49.67,49.35,49.6,61384.0,47.205,47.3193,47.0144,47.2526,61384.0
2019-08-09 14:30:00,49.59,49.71,49.4,49.51,50300.0,47.2431,47.3574,47.0621,47.1669,50300.0
2019-08-09 15:00:00,49.52,50.04,49.52,49.78,100820.0,47.1764,47.6718,47.1764,47.4241,100820.0
2019-08-09 15:30:00,49.79,50.0,49.25,49.31,161970.0,47.4336,47.6337,46.9192,46.9763,161970.0
2019-08-12 09:30:00,48.35,48.44,47.97,48.29,223432.0,46.0618,46.1475,45.6997,46.0046,223432.0
2019-08-12 10:00:00,48.32,48.73,48.09,48.57,164928.0,46.0332,46.4238,45.8141,46.2713,164928.0
2019-08-12 10:30:00,48.6,48.67,48.1,48.27,150540.0,46.2999,46.3666,45.8236,45.9855,150540.0
2019-08-12 11:00:00,48.28,48.28,47.66,47.82,126252.0,45.9951,45.9951,45.4044,45.5568,126252.0
2019-08-12 11:30:00,47.89,48.13,47.65,48.08,94592.0,45.6235,45.8522,45.3949,45.8045,94592.0
2019-08-12 12:00:00,48.03,48.16,47.83,48.13,71692.0,45.7569,45.8807,45.5664,45.8522,71692.0
2019-08-12 12:30:00,48.13,48.19,47.73,47.82,95800.0,45.8522,45.9093,45.4711,45.5568,95800.0
2019-08-12 13:00:00,47.8,47.9,47.68,47.8,43504.0,45.5378,45.6331,45.4235,45.5378,43504.0
2019-08-12 13:30:00,47.79,47.84,47.52,47.58,102240.0,45.5283,45.5759,45.271,45.3282,102240.0
2019-08-12 14:00:00,47.55,47.68,47.27,47.29,181192.0,45.2996,45.4235,45.0329,45.0519,181192.0
2019-08-12 14:30:00,47.32,47.37,46.73,46.83,301236.0,45.0805,45.1281,44.5184,44.6137,301236.0
2019-08-12 15:00:00,46.85,47.18,46.85,47.11,157664.0,44.6327,44.9471,44.6327,44.8804,157664.0
2019-08-12 15:30:00,47.13,47.26,47.02,47.18,90718.0,44.8995,45.0233,44.7947,44.9471,90718.0
2019-08-13 09:30:00,46.93,49.63,46.76,49.6,442174.0,44.709,47.2812,44.547,47.2526,442174.0
2019-08-13 10:00:00,49.56,50.04,49.1,49.83,262626.0,47.2145,47.6718,46.7763,47.4717,262626.0
2019-08-13 10:30:00,49.88,50.0,49.29,49.29,229634.0,47.5193,47.6337,46.9573,46.9573,229634.0
2019-08-13 11:00:00,49.29,49.58,48.93,49.12,104170.0,46.9573,47.2335,46.6143,46.7953,104170.0
2019-08-13 11:30:00,49.0,49.46,48.93,49.44,74256.0,46.681,47.1192,46.6143,47.1002,74256.0
2019-08-13 12:00:00,49.49,49.71,49.34,49.48,40114.0,47.1478,47.3574,47.0049,47.1383,40114.0
2019-08-13 12:30:00,49.47,49.54,49.23,49.29,35274.0,47.1288,47.1954,46.9001,46.9573,35274.0
2019-08-13 13:00:00,49.32,49.6,49.09,49.36,46688.0,46.9859,47.2526,46.7667,47.024,46688.0
2019-08-13 13:30:00,49.29,49.39,49.27,49.34,14150.0,46.9573,47.0525,46.9382,47.0049,14150.0
2019-08-13 14:00:00,49.4,49.55,49.34,49.53,80016.0,47.0621,47.205,47.0049,47.1859,80016.0
2019-08-13 14:30:00,49.52,49.6,49.35,49.38,50884.0,47.1764,47.2526,47.0144,47.043,50884.0
2019-08-13 15:00:00,49.38,49.39,49.17,49.33,143576.0,47.043,47.0525,46.8429,46.9954,143576.0
2019-08-13 15:30:00,49.31,49.37,49.09,49.24,239006.0,46.9763,47.0335,46.7667,46.9096,239006.0
2019-08-14 09:30:00,47.01,47.3,46.6,47.13,457830.0,44.7852,45.0614,44.3946,44.8995,457830.0
2019-08-14 10:00:00,47.12,47.12,46.56,47.05,316426.0,44.89,44.89,44.3565,44.8233,316426.0
2019-08-14 10:30:00,46.97,46.99,46.33,46.37,265726.0,44.7471,44.7661,44.1374,44.1755,265726.0
2019-08-14 11:00:00,46.33,46.37,45.7,45.95,277038.0,44.1374,44.1755,43.5372,43.7753,277038.0
2019-08-14 11:30:00,46.01,46.19,45.66,45.85,205264.0,43.8325,44.004,43.4991,43.6801,205264.0
2019-08-14 12:00:00,45.8,45.8,45.48,45.57,264438.0,43.6324,43.6324,43.3276,43.4133,264438.0
2019-08-14 12:30:00,45.56,45.82,45.12,45.2,346198.0,43.4038,43.6515,42.9846,43.0608,346198.0
2019-08-14 13:00:00,45.13,45.95,44.96,45.68,398634.0,42.9941,43.7753,42.8322,43.5181,398634.0
2019-08-14 13:30:00,45.68,46.0,45.67,45.71,271524.0,43.5181,43.823,43.5086,43.5467,271524.0
2019-08-14 14:00:00,45.72,45.76,45.33,45.34,95608.0,43.5562,43.5943,43.1847,43.1942,95608.0
2019-08-14 14:30:00,45.37,45.44,44.85,45.1,375318.0,43.2228,43.2895,42.7274,42.9656,375318.0
2019-08-14 15:00:00,45.09,45.63,44.76,45.24,371300.0,42.956,43.4705,42.6417,43.0989,371300.0
2019-08-14 15:30:00,45.13,45.27,44.69,44.76,650988.0,42.9941,43.1275,42.575,42.6417,650988.0
2019-08-15 09:30:00,45.29,45.52,44.57,45.29,348386.0,43.1466,43.3657,42.4607,43.1466,348386.0
2019-08-15 10:00:00,45.24,45.43,44.84,44.84,192562.0,43.0989,43.28,42.7179,42.7179,192562.0
2019-08-15 10:30:00,44.82,45.23,44.63,44.94,142346.0,42.6988,43.0894,42.5178,42.8131,142346.0
2019-08-15 11:00:00,44.91,44.96,44.48,44.93,222162.0,42.7846,42.8322,42.3749,42.8036,222162.0
2019-08-15 11:30:00,45.0,45.2,44.89,45.2,66112.0,42.8703,43.0608,42.7655,43.0608,66112.0
2019-08-15 12:00:00,45.18,45.5,45.13,45.2,105298.0,43.0418,43.3466,42.9941,43.0608,105298.0
2019-08-15 12:30:00,45.23,45.4,45.05,45.17,44348.0,43.0894,43.2514,42.9179,43.0323,44348.0
2019-08-15 13:00:00,45.18,45.38,45.04,45.04,56894.0,43.0418,43.2323,42.9084,42.9084,56894.0
2019-08-15 13:30:00,45.07,45.1,44.07,44.21,147062.0,42.937,42.9656,41.9843,42.1177,147062.0
2019-08-15 14:00:00,44.13,45.01,44.07,44.95,191588.0,42.0415,42.8798,41.9843,42.8227,191588.0
2019-08-15 14:30:00,44.92,45.14,44.72,45.09,91532.0,42.7941,43.0037,42.6036,42.956,91532.0
2019-08-15 15:00:00,45.09,45.48,45.09,45.15,129978.0,42.956,43.3276,42.956,43.0132,129978.0
2019-08-15 15:30:00,45.12,45.65,45.09,45.35,297220.0,42.9846,43.4895,42.956,43.2037,297220.0
2019-08-16 09:30:00,46.27,46.49,45.96,46.1,192924.0,44.0802,44.2898,43.7849,43.9182,192924.0
2019-08-16 10:00:00,46.08,46.72,45.99,46.44,200150.0,43.8992,44.5089,43.8134,44.2422,200150.0
2019-08-16 10:30:00,46.44,47.13,46.42,47.13,249694.0,44.2422,44.8995,44.2231,44.8995,249694.0
2019-08-16 11:00:00,47.13,47.15,46.74,46.79,108920.0,44.8995,44.9185,44.528,44.5756,108920.0
2019-08-16 11:30:00,46.79,46.95,46.71,46.91,136280.0,44.5756,44.728,44.4994,44.6899,136280.0
2019-08-16 12:00:00,46.77,46.88,46.6,46.79,65888.0,44.5565,44.6613,44.3946,44.5756,65888.0
2019-08-16 12:30:00,46.76,46.93,46.75,46.8,21422.0,44.547,44.709,44.5375,44.5851,21422.0
2019-08-16 13:00:00,46.86,47.06,46.85,46.98,54090.0,44.6423,44.8328,44.6327,44.7566,54090.0
2019-08-16 13:30:00,46.99,46.99,46.87,46.94,35398.0,44.7661,44.7661,44.6518,44.7185,35398.0
2019-08-16 14:00:00,46.85,46.89,46.79,46.79,25666.0,44.6327,44.6709,44.5756,44.5756,25666.0
2019-08-16 14:30:00,46.79,46.83,46.63,46.77,42744.0,44.5756,44.6137,44.4232,44.5565,42744.0
2019-08-16 15:00:00,46.78,46.93,46.74,46.77,49242.0,44.5661,44.709,44.528,44.5565,49242.0
2019-08-16 15:30:00,46.76,47.23,46.69,47.02,262394.0,44.547,44.9948,44.4803,44.7947,262394.0
2019-08-19 09:30:00,48.74,48.87,48.33,48.46,226008.0,46.4333,46.5571,46.0427,46.1666,226008.0
2019-08-19 10:00:00,48.44,48.45,48.08,48.23,118456.0,46.1475,46.157,45.8045,45.9474,118456.0
2019-08-19 10:30:00,48.21,48.47,48.21,48.37,61002.0,45.9284,46.1761,45.9284,46.0808,61002.0
2019-08-19 11:00:00,48.38,48.57,48.38,48.52,131754.0,46.0903,46.2713,46.0903,46.2237,131754.0
2019-08-19 11:30:00,48.54,48.65,48.41,48.42,40576.0,46.2428,46.3476,46.1189,46.1284,40576.0
2019-08-19 12:00:00,48.42,48.46,48.33,48.41,113372.0,46.1284,46.1666,46.0427,46.1189,113372.0
2019-08-19 12:30:00,48.37,48.63,48.32,48.59,68530.0,46.0808,46.3285,46.0332,46.2904,68530.0
2019-08-19 13:00:00,48.58,48.7,48.56,48.57,61220.0,46.2809,46.3952,46.2618,46.2713,61220.0
2019-08-19 13:30:00,48.58,48.61,48.5,48.51,22016.0,46.2809,46.3095,46.2047,46.2142,22016.0
2019-08-19 14:00:00,48.49,48.51,48.41,48.5,31366.0,46.1951,46.2142,46.1189,46.2047,31366.0
2019-08-19 14:30:00,48.51,48.65,48.44,48.51,55708.0,46.2142,46.3476,46.1475,46.2142,55708.0
2019-08-19 15:00:00,48.55,48.55,48.4,48.51,23106.0,46.2523,46.2523,46.1094,46.2142,23106.0
2019-08-19 15:30:00,48.52,48.6,48.31,48.31,193740.0,46.2237,46.2999,46.0236,46.0236,193740.0
2019-08-20 09:30:00,48.17,48.27,47.7,47.95,128908.0,45.8903,45.9855,45.4425,45.6807,128908.0
2019-08-20 10:00:00,47.87,48.06,47.82,48.02,40846.0,45.6045,45.7855,45.5568,45.7474,40846.0
2019-08-20 10:30:00,48.02,48.3,47.83,48.29,59322.0,45.7474,46.0141,45.5664,46.0046,59322.0
2019-08-20 11:00:00,48.25,48.49,48.24,48.24,58874.0,45.9665,46.1951,45.957,45.957,58874.0
2019-08-20 11:30:00,48.22,48.22,47.97,48.07,42948.0,45.9379,45.9379,45.6997,45.795,42948.0
2019-08-20 12:00:00,48.11,48.27,48.08,48.15,45608.0,45.8331,45.9855,45.8045,45.8712,45608.0
2019-08-20 12:30:00,48.17,48.2,48.02,48.19,24674.0,45.8903,45.9189,45.7474,45.9093,24674.0
2019-08-20 13:00:00,48.2,48.24,48.08,48.09,29516.0,45.9189,45.957,45.8045,45.8141,29516.0
2019-08-20 13:30:00,48.05,48.05,47.75,47.97,100544.0,45.776,45.776,45.4902,45.6997,100544.0
2019-08-20 14:00:00,47.99,47.99,47.65,47.81,61440.0,45.7188,45.7188,45.3949,45.5473,61440.0
2019-08-20 14:30:00,47.89,47.94,47.77,47.88,25908.0,45.6235,45.6712,45.5092,45.614,25908.0
2019-08-20 15:00:00,47.87,47.92,47.68,47.92,46792.0,45.6045,45.6521,45.4235,45.6521,46792.0
2019-08-20 15:30:00,47.9,47.9,47.34,47.44,151658.0,45.6331,45.6331,45.0996,45.1948,151658.0
2019-08-21 09:30:00,48.57,48.87,48.45,48.74,148726.0,46.2713,46.5571,46.157,46.4333,148726.0
2019-08-21 10:00:00,48.79,48.8,48.55,48.67,59630.0,46.4809,46.4905,46.2523,46.3666,59630.0
2019-08-21 10:30:00,48.63,48.72,48.49,48.69,62462.0,46.3285,46.4142,46.1951,46.3857,62462.0
2019-08-21 11:00:00,48.63,48.88,48.59,48.85,74718.0,46.3285,46.5667,46.2904,46.5381,74718.0
2019-08-21 11:30:00,48.82,49.06,48.81,48.97,67480.0,46.5095,46.7382,46.5,46.6524,67480.0
2019-08-21 12:00:00,48.98,49.0,48.85,48.88,27064.0,46.6619,46.681,46.5381,46.5667,27064.0
2019-08-21 12:30:00,48.88,48.96,48.83,48.93,47080.0,46.5667,46.6429,46.519,46.6143,47080.0
2019-08-21 13:00:00,48.94,48.97,48.88,48.88,11112.0,46.6238,46.6524,46.5667,46.5667,11112.0
2019-08-21 13:30:00,48.85,48.89,48.83,48.84,12796.0,46.5381,46.5762,46.519,46.5286,12796.0
2019-08-21 14:00:00,48.79,48.92,48.51,48.88,110922.0,46.4809,46.6048,46.2142,46.5667,110922.0
2019-08-21 14:30:00,48.84,48.84,48.44,48.54,40092.0,46.5286,46.5286,46.1475,46.2428,40092.0
2019-08-21 15:00:00,48.57,48.69,48.55,48.65,19812.0,46.2713,46.3857,46.2523,46.3476,19812.0
2019-08-21 15:30:00,48.64,48.74,48.58,48.72,70560.0,46.338,46.4333,46.2809,46.4142,70560.0
2019-08-22 09:30:00,49.1,49.69,49.09,49.47,198508.0,46.7763,47.3383,46.7667,47.1288,198508.0
2019-08-22 10:00:00,49.44,49.45,48.89,48.94,99190.0,47.1002,47.1097,46.5762,46.6238,99190.0
2019-08-22 10:30:00,48.93,48.93,48.17,48.17,135576.0,46.6143,46.6143,45.8903,45.8903,135576.0
2019-08-22 11:00:00,48.22,48.68,48.22,48.45,110678.0,45.9379,46.3761,45.9379,46.157,110678.0
2019-08-22 11:30:00,48.53,48.77,48.52,48.63,100374.0,46.2332,46.4619,46.2237,46.3285,100374.0
2019-08-22 12:00:00,48.66,49.02,48.66,48.94,55736.0,46.3571,46.7,46.3571,46.6238,55736.0
2019-08-22 12:30:00,48.93,49.07,48.83,48.95,19832.0,46.6143,46.7477,46.519,46.6334,19832.0
2019-08-22 13:00:00,48.91,49.21,48.91,49.19,23086.0,46.5953,46.8811,46.5953,46.862,23086.0
2019-08-22 13:30:00,49.16,49.27,49.13,49.16,35066.0,46.8334,46.9382,46.8048,46.8334,35066.0
2019-08-22 14:00:00,49.22,49.22,48.99,49.02,55670.0,46.8906,46.8906,46.6715,46.7,55670.0
2019-08-22 14:30:00,49.03,49.26,48.97,49.22,64520.0,46.7096,46.9287,46.6524,46.8906,64520.0
2019-08-22 15:00:00,49.27,49.27,48.92,49.02,22226.0,46.9382,46.9382,46.6048,46.7,22226.0
2019-08-22 15:30:00,49.08,49.43,48.88,48.94,128466.0,46.7572,47.0906,46.5667,46.6238,128466.0
2019-08-23 09:30:00,48.24,48.5,47.93,48.4,169390.0,45.957,46.2047,45.6616,46.1094,169390.0
2019-08-23 10:00:00,48.35,49.08,48.2,48.7,279080.0,46.0618,46.7572,45.9189,46.3952,279080.0
2019-08-23 10:30:00,48.68,49.34,48.68,48.82,143684.0,46.3761,47.0049,46.3761,46.5095,143684.0
2019-08-23 11:00:00,48.98,48.98,46.66,47.05,528228.0,46.6619,46.6619,44.4517,44.8233,528228.0
2019-08-23 11:30:00,47.01,47.05,46.27,46.32,294908.0,44.7852,44.8233,44.0802,44.1278,294908.0
2019-08-23 12:00:00,46.34,46.74,46.15,46.37,193008.0,44.1469,44.528,43.9659,44.1755,193008.0
2019-08-23 12:30:00,46.43,46.75,46.2,46.32,132476.0,44.2326,44.5375,44.0135,44.1278,132476.0
2019-08-23 13:00:00,46.29,46.37,45.87,45.97,260650.0,44.0992,44.1755,43.6991,43.7944,260650.0
2019-08-23 13:30:00,46.02,46.43,45.96,46.3,138578.0,43.842,44.2326,43.7849,44.1088,138578.0
2019-08-23 14:00:00,46.32,46.32,46.02,46.1,50278.0,44.1278,44.1278,43.842,43.9182,50278.0
2019-08-23 14:30:00,46.1,46.2,45.67,45.9,208600.0,43.9182,44.0135,43.5086,43.7277,208600.0
2019-08-23 15:00:00,45.88,46.09,45.62,45.65,114864.0,43.7087,43.9087,43.461,43.4895,114864.0
2019-08-23 15:30:00,45.65,45.69,44.8,45.49,508876.0,43.4895,43.5276,42.6798,43.3371,508876.0
2019-08-26 09:30:00,46.93,47.13,46.24,46.66,330846.0,44.709,44.8995,44.0516,44.4517,330846.0
2019-08-26 10:00:00,46.63,46.66,45.95,46.21,153090.0,44.4232,44.4517,43.7753,44.023,153090.0
2019-08-26 10:30:00,46.18,46.5,46.02,46.25,132538.0,43.9945,44.2993,43.842,44.0611,132538.0
2019-08-26 11:00:00,46.32,46.9,46.31,46.63,154274.0,44.1278,44.6804,44.1183,44.4232,154274.0
2019-08-26 11:30:00,46.66,46.72,46.34,46.56,124232.0,44.4517,44.5089,44.1469,44.3565,124232.0
2019-08-26 12:00:00,46.59,47.06,46.51,46.93,85978.0,44.3851,44.8328,44.3088,44.709,85978.0
2019-08-26 12:30:00,46.92,46.93,46.8,46.85,18446.0,44.6994,44.709,44.5851,44.6327,18446.0
2019-08-26 13:00:00,46.87,47.0,46.71,46.74,37890.0,44.6518,44.7756,44.4994,44.528,37890.0
2019-08-26 13:30:00,46.7,46.74,46.53,46.59,47970.0,44.4898,44.528,44.3279,44.3851,47970.0
2019-08-26 14:00:00,46.5,46.5,46.26,46.32,50124.0,44.2993,44.2993,44.0707,44.1278,50124.0
2019-08-26 14:30:00,46.28,46.6,46.28,46.54,80650.0,44.0897,44.3946,44.0897,44.3374,80650.0
2019-08-26 15:00:00,46.6,46.73,46.44,46.53,62150.0,44.3946,44.5184,44.2422,44.3279,62150.0
2019-08-26 15:30:00,46.53,46.93,46.38,46.93,115422.0,44.3279,44.709,44.185,44.709,115422.0
2019-08-27 09:30:00,47.74,47.74,47.24,47.41,287874.0,45.4806,45.4806,45.0043,45.1662,287874.0
2019-08-27 10:00:00,47.49,47.54,47.23,47.23,164054.0,45.2425,45.2901,44.9948,44.9948,164054.0
2019-08-27 10:30:00,47.24,47.4,47.01,47.01,57088.0,45.0043,45.1567,44.7852,44.7852,57088.0
2019-08-27 11:00:00,47.06,47.16,46.65,46.74,88550.0,44.8328,44.9281,44.4422,44.528,88550.0
2019-08-27 11:30:00,46.76,47.0,46.65,46.65,40138.0,44.547,44.7756,44.4422,44.4422,40138.0
2019-08-27 12:00:00,46.65,46.74,46.42,46.52,62370.0,44.4422,44.528,44.2231,44.3184,62370.0
2019-08-27 12:30:00,46.55,46.55,45.94,46.01,125768.0,44.3469,44.3469,43.7658,43.8325,125768.0
2019-08-27 13:00:00,46.0,46.29,45.94,46.29,61336.0,43.823,44.0992,43.7658,44.0992,61336.0
2019-08-27 13:30:00,46.29,46.68,46.23,46.55,70704.0,44.0992,44.4708,44.0421,44.3469,70704.0
2019-08-27 14:00:00,46.57,46.66,46.31,46.41,40252.0,44.366,44.4517,44.1183,44.2136,40252.0
2019-08-27 14:30:00,46.38,46.69,46.27,46.63,38222.0,44.185,44.4803,44.0802,44.4232,38222.0
2019-08-27 15:00:00,46.65,46.88,46.38,46.44,109554.0,44.4422,44.6613,44.185,44.2422,109554.0
2019-08-27 15:30:00,46.36,46.59,46.23,46.23,104756.0,44.1659,44.3851,44.0421,44.0421,104756.0
2019-08-28 09:30:00,45.85,46.43,45.47,46.4,377642.0,43.6801,44.2326,43.3181,44.204,377642.0
2019-08-28 10:00:00,46.35,46.53,46.31,46.38,260702.0,44.1564,44.3279,44.1183,44.185,260702.0
2019-08-28 10:30:00,46.42,47.01,46.41,46.88,146232.0,44.2231,44.7852,44.2136,44.6613,146232.0
2019-08-28 11:00:00,46.75,47.3,46.73,47.27,65834.0,44.5375,45.0614,44.5184,45.0329,65834.0
2019-08-28 11:30:00,47.27,47.38,47.16,47.23,69404.0,45.0329,45.1377,44.9281,44.9948,69404.0
2019-08-28 12:00:00,47.21,47.41,47.17,47.23,34430.0,44.9757,45.1662,44.9376,44.9948,34430.0
2019-08-28 12:30:00,47.26,47.39,47.15,47.38,49960.0,45.0233,45.1472,44.9185,45.1377,49960.0
2019-08-28 13:00:00,47.4,47.4,47.11,47.32,38208.0,45.1567,45.1567,44.8804,45.0805,38208.0
2019-08-28 13:30:00,47.33,47.44,47.24,47.34,82402.0,45.09,45.1948,45.0043,45.0996,82402.0
2019-08-28 14:00:00,47.35,47.43,47.3,47.41,34646.0,45.1091,45.1853,45.0614,45.1662,34646.0
2019-08-28 14:30:00,47.45,47.6,47.43,47.57,82510.0,45.2044,45.3473,45.1853,45.3187,82510.0
2019-08-28 15:00:00,47.59,47.65,47.43,47.43,95830.0,45.3377,45.3949,45.1853,45.1853,95830.0
2019-08-28 15:30:00,47.38,47.65,47.34,47.6,129496.0,45.1377,45.3949,45.0996,45.3473,129496.0
2019-08-29 09:30:00,49.0,49.41,48.96,49.33,262294.0,46.681,47.0716,46.6429,46.9954,262294.0
2019-08-29 10:00:00,49.32,49.32,48.97,49.1,156654.0,46.9859,46.9859,46.6524,46.7763,156654.0
2019-08-29 10:30:00,49.11,49.11,48.48,49.0,135188.0,46.7858,46.7858,46.1856,46.681,135188.0
2019-08-29 11:00:00,48.97,49.32,48.91,49.28,92014.0,46.6524,46.9859,46.5953,46.9477,92014.0
2019-08-29 11:30:00,49.31,49.6,49.3,49.47,142048.0,46.9763,47.2526,46.9668,47.1288,142048.0
2019-08-29 12:00:00,49.45,49.56,49.38,49.48,53422.0,47.1097,47.2145,47.043,47.1383,53422.0
2019-08-29 12:30:00,49.48,49.65,49.46,49.57,68726.0,47.1383,47.3002,47.1192,47.224,68726.0
2019-08-29 13:00:00,49.57,49.6,49.48,49.48,34064.0,47.224,47.2526,47.1383,47.1383,34064.0
2019-08-29 13:30:00,49.48,49.68,49.38,49.6,63490.0,47.1383,47.3288,47.043,47.2526,63490.0
2019-08-29 14:00:00,49.61,49.72,49.45,49.63,77170.0,47.2621,47.3669,47.1097,47.2812,77170.0
2019-08-29 14:30:00,49.63,49.68,49.5,49.52,24652.0,47.2812,47.3288,47.1573,47.1764,24652.0
2019-08-29 15:00:00,49.51,49.52,49.3,49.32,65940.0,47.1669,47.1764,46.9668,46.9859,65940.0
2019-08-29 15:30:00,49.34,49.59,49.34,49.46,161754.0,47.0049,47.2431,47.0049,47.1192,161754.0
2019-08-30 09:30:00,50.28,50.33,50.0,50.08,281694.0,47.9004,47.9481,47.6337,47.7099,281694.0
2019-08-30 10:00:00,50.09,50.34,49.96,50.06,132598.0,47.7194,47.9576,47.5956,47.6908,132598.0
2019-08-30 10:30:00,50.1,50.18,49.96,49.97,77530.0,47.7289,47.8051,47.5956,47.6051,77530.0
2019-08-30 11:00:00,50.01,50.01,49.13,49.27,336264.0,47.6432,47.6432,46.8048,46.9382,336264.0
2019-08-30 11:30:00,49.24,49.74,49.23,49.54,190034.0,46.9096,47.386,46.9001,47.1954,190034.0
2019-08-30 12:00:00,49.57,49.73,49.47,49.73,69454.0,47.224,47.3764,47.1288,47.3764,69454.0
2019-08-30 12:30:00,49.66,49.88,49.65,49.87,67528.0,47.3098,47.5193,47.3002,47.5098,67528.0
2019-08-30 13:00:00,49.85,49.91,49.6,49.63,45656.0,47.4908,47.5479,47.2526,47.2812,45656.0
2019-08-30 13:30:00,49.65,49.68,49.45,49.53,44972.0,47.3002,47.3288,47.1097,47.1859,44972.0
2019-08-30 14:00:00,49.6,49.78,49.6,49.68,30886.0,47.2526,47.4241,47.2526,47.3288,30886.0
2019-08-30 14:30:00,49.7,49.75,49.35,49.42,84456.0,47.3479,47.3955,47.0144,47.0811,84456.0
2019-08-30 15:00:00,49.41,49.56,49.2,49.51,75672.0,47.0716,47.2145,46.8715,47.1669,75672.0
2019-08-30 15:30:00,49.5,49.9,49.47,49.63,180762.0,47.1573,47.5384,47.1288,47.2812,180762.0
2019-09-03 09:30:00,48.43,48.53,47.99,48.35,307758.0,46.138,46.2332,45.7188,46.0618,307758.0
2019-09-03 10:00:00,48.39,48.39,47.33,47.75,527962.0,46.0999,46.0999,45.09,45.4902,527962.0
2019-09-03 10:30:00,47.74,48.03,47.54,47.88,172054.0,45.4806,45.7569,45.2901,45.614,172054.0
2019-09-03 11:00:00,47.85,47.86,47.44,47.8,132784.0,45.5854,45.5949,45.1948,45.5378,132784.0
2019-09-03 11:30:00,47.77,48.11,47.66,47.85,96076.0,45.5092,45.8331,45.4044,45.5854,96076.0
2019-09-03 12:00:00,47.84,47.95,47.71,47.74,85790.0,45.5759,45.6807,45.452,45.4806,85790.0
2019-09-03 12:30:00,47.79,47.91,47.66,47.67,55526.0,45.5283,45.6426,45.4044,45.4139,55526.0
2019-09-03 13:00:00,47.7,47.76,47.58,47.72,41002.0,45.4425,45.4997,45.3282,45.4616,41002.0
2019-09-03 13:30:00,47.68,47.72,47.48,47.56,74186.0,45.4235,45.4616,45.2329,45.3091,74186.0
2019-09-03 14:00:00,47.6,47.74,47.59,47.74,84068.0,45.3473,45.4806,45.3377,45.4806,84068.0
2019-09-03 14:30:00,47.74,47.9,47.67,47.87,54782.0,45.4806,45.6331,45.4139,45.6045,54782.0
2019-09-03 15:00:00,47.88,48.1,47.8,48.01,81648.0,45.614,45.8236,45.5378,45.7378,81648.0
2019-09-03 15:30:00,48.04,48.24,47.95,48.13,232986.0,45.7664,45.957,45.6807,45.8522,232986.0
2019-09-04 09:30:00,49.31,49.36,48.96,49.09,243884.0,46.9763,47.024,46.6429,46.7667,243884.0
2019-09-04 10:00:00,49.13,49.19,48.85,49.08,116088.0,46.8048,46.862,46.5381,46.7572,116088.0
2019-09-04 10:30:00,49.06,49.15,48.98,49.13,76466.0,46.7382,46.8239,46.6619,46.8048,76466.0
2019-09-04 11:00:00,49.14,49.31,49.06,49.31,36200.0,46.8144,46.9763,46.7382,46.9763,36200.0
2019-09-04 11:30:00,49.32,49.35,49.27,49.3,41834.0,46.9859,47.0144,46.9382,46.9668,41834.0
2019-09-04 12:00:00,49.3,49.32,49.21,49.24,21504.0,46.9668,46.9859,46.8811,46.9096,21504.0
2019-09-04 12:30:00,49.29,49.38,49.23,49.35,63966.0,46.9573,47.043,46.9001,47.0144,63966.0
2019-09-04 13:00:00,49.38,49.38,49.26,49.29,7660.0,47.043,47.043,46.9287,46.9573,7660.0
2019-09-04 13:30:00,49.35,49.35,49.1,49.12,32244.0,47.0144,47.0144,46.7763,46.7953,32244.0
2019-09-04 14:00:00,49.12,49.26,49.08,49.26,15450.0,46.7953,46.9287,46.7572,46.9287,15450.0
2019-09-04 14:30:00,49.26,49.38,49.26,49.33,33394.0,46.9287,47.043,46.9287,46.9954,33394.0
2019-09-04 15:00:00,49.33,49.46,49.31,49.39,39812.0,46.9954,47.1192,46.9763,47.0525,39812.0
2019-09-04 15:30:00,49.42,49.5,49.37,49.46,182586.0,47.0811,47.1573,47.0335,47.1192,182586.0
2019-09-05 09:30:00,51.07,51.8,51.01,51.66,384842.0,48.653,49.3485,48.5959,49.2151,384842.0
2019-09-05 10:00:00,51.67,52.16,51.67,51.85,266148.0,49.2246,49.6914,49.2246,49.3961,266148.0
2019-09-05 10:30:00,51.85,52.1,51.84,51.92,116780.0,49.3961,49.6343,49.3866,49.4628,116780.0
2019-09-05 11:00:00,51.95,52.08,51.82,51.94,144560.0,49.4914,49.6152,49.3675,49.4819,144560.0
2019-09-05 11:30:00,51.91,52.05,51.87,51.88,55574.0,49.4533,49.5866,49.4152,49.4247,55574.0
2019-09-05 12:00:00,51.82,51.94,51.66,51.74,68024.0,49.3675,49.4819,49.2151,49.2913,68024.0
2019-09-05 12:30:00,51.71,51.79,51.68,51.75,21884.0,49.2627,49.339,49.2342,49.3008,21884.0
2019-09-05 13:00:00,51.75,51.82,51.6,51.79,47592.0,49.3008,49.3675,49.1579,49.339,47592.0
2019-09-05 13:30:00,51.77,51.78,51.65,51.68,36666.0,49.3199,49.3294,49.2056,49.2342,36666.0
2019-09-05 14:00:00,51.68,51.71,51.54,51.61,66158.0,49.2342,49.2627,49.1008,49.1675,66158.0
2019-09-05 14:30:00,51.6,51.72,51.58,51.72,63482.0,49.1579,49.2723,49.1389,49.2723,63482.0
2019-09-05 15:00:00,51.74,51.86,51.69,51.79,56452.0,49.2913,49.4056,49.2437,49.339,56452.0
2019-09-05 15:30:00,51.81,51.82,51.49,51.53,180404.0,49.358,49.3675,49.0532,49.0913,180404.0
2019-09-06 09:30:00,51.74,51.91,51.44,51.72,148462.0,49.2913,49.4533,49.0055,49.2723,148462.0
2019-09-06 10:00:00,51.77,51.9,51.6,51.82,52752.0,49.3199,49.4437,49.1579,49.3675,52752.0
2019-09-06 10:30:00,51.88,52.0,51.76,51.95,51538.0,49.4247,49.539,49.3104,49.4914,51538.0
2019-09-06 11:00:00,51.98,52.04,51.94,52.01,69298.0,49.52,49.5771,49.4819,49.5485,69298.0
2019-09-06 11:30:00,52.02,52.04,51.94,51.96,33244.0,49.5581,49.5771,49.4819,49.5009,33244.0
2019-09-06 12:00:00,51.97,52.1,51.95,52.05,25272.0,49.5104,49.6343,49.4914,49.5866,25272.0
2019-09-06 12:30:00,52.05,52.05,51.79,51.96,61524.0,49.5866,49.5866,49.339,49.5009,61524.0
2019-09-06 13:00:00,52.01,52.2,52.01,52.19,47554.0,49.5485,49.7295,49.5485,49.72,47554.0
2019-09-06 13:30:00,52.21,52.29,52.18,52.22,155892.0,49.7391,49.8153,49.7105,49.7486,155892.0
2019-09-06 14:00:00,52.22,52.22,52.09,52.11,39026.0,49.7486,49.7486,49.6248,49.6438,39026.0
2019-09-06 14:30:00,52.1,52.13,51.99,52.02,27278.0,49.6343,49.6629,49.5295,49.5581,27278.0
2019-09-06 15:00:00,52.03,52.12,51.97,52.11,29770.0,49.5676,49.6533,49.5104,49.6438,29770.0
2019-09-06 15:30:00,52.12,52.17,51.81,51.96,170004.0,49.6533,49.701,49.358,49.5009,170004.0
2019-09-09 09:30:00,52.23,52.3,51.99,52.09,174864.0,49.7581,49.8248,49.5295,49.6248,174864.0
2019-09-09 10:00:00,52.18,52.55,52.17,52.46,109626.0,49.7105,50.063,49.701,49.9772,109626.0
2019-09-09 10:30:00,52.47,52.56,52.44,52.54,42972.0,49.9868,50.0725,49.9582,50.0535,42972.0
2019-09-09 11:00:00,52.53,52.55,52.38,52.47,55870.0,50.0439,50.063,49.901,49.9868,55870.0
2019-09-09 11:30:00,52.43,52.45,52.34,52.35,49954.0,49.9487,49.9677,49.8629,49.8725,49954.0
2019-09-09 12:00:00,52.35,52.35,51.99,52.02,55364.0,49.8725,49.8725,49.5295,49.5581,55364.0
2019-09-09 12:30:00,52.01,52.12,51.81,52.12,112892.0,49.5485,49.6533,49.358,49.6533,112892.0
2019-09-09 13:00:00,52.07,52.12,51.91,51.91,26360.0,49.6057,49.6533,49.4533,49.4533,26360.0
2019-09-09 13:30:00,51.9,52.08,51.74,52.04,58176.0,49.4437,49.6152,49.2913,49.5771,58176.0
2019-09-09 14:00:00,52.05,52.09,51.96,51.98,27254.0,49.5866,49.6248,49.5009,49.52,27254.0
2019-09-09 14:30:00,51.97,52.12,51.95,52.04,26898.0,49.5104,49.6533,49.4914,49.5771,26898.0
2019-09-09 15:00:00,52.0,52.22,52.0,52.19,83348.0,49.539,49.7486,49.539,49.72,83348.0
2019-09-09 15:30:00,52.2,52.25,52.09,52.18,91246.0,49.7295,49.7772,49.6248,49.7105,91246.0
2019-09-10 09:30:00,51.95,52.03,51.65,51.79,270934.0,49.4914,49.5676,49.2056,49.339,270934.0
2019-09-10 10:00:00,51.75,51.82,51.46,51.77,84912.0,49.3008,49.3675,49.0246,49.3199,84912.0
2019-09-10 10:30:00,51.8,51.88,51.47,51.55,65286.0,49.3485,49.4247,49.0341,49.1103,65286.0
2019-09-10 11:00:00,51.64,51.83,51.62,51.64,44440.0,49.1961,49.3771,49.177,49.1961,44440.0
2019-09-10 11:30:00,51.67,52.27,51.67,52.07,92830.0,49.2246,49.7962,49.2246,49.6057,92830.0
2019-09-10 12:00:00,52.1,52.24,51.78,52.15,67778.0,49.6343,49.7677,49.3294,49.6819,67778.0
2019-09-10 12:30:00,52.16,52.26,52.1,52.2,19020.0,49.6914,49.7867,49.6343,49.7295,19020.0
2019-09-10 13:00:00,52.2,52.2,51.88,52.01,26588.0,49.7295,49.7295,49.4247,49.5485,26588.0
2019-09-10 13:30:00,52.02,52.16,52.01,52.01,12448.0,49.5581,49.6914,49.5485,49.5485,12448.0
2019-09-10 14:00:00,52.01,52.05,51.82,51.88,34800.0,49.5485,49.5866,49.3675,49.4247,34800.0
2019-09-10 14:30:00,51.83,51.96,51.8,51.94,31200.0,49.3771,49.5009,49.3485,49.4819,31200.0
2019-09-10 15:00:00,51.97,52.01,51.85,51.91,18696.0,49.5104,49.5485,49.3961,49.4533,18696.0
2019-09-10 15:30:00,51.94,52.54,51.94,52.54,140884.0,49.4819,50.0535,49.4819,50.0535,140884.0
2019-09-11 09:30:00,52.71,53.01,52.43,52.6,202502.0,50.2154,50.5012,49.9487,50.1106,202502.0
2019-09-11 10:00:00,52.63,52.88,52.56,52.81,206158.0,50.1392,50.3774,50.0725,50.3107,206158.0
2019-09-11 10:30:00,52.79,52.91,52.71,52.88,48128.0,50.2916,50.4059,50.2154,50.3774,48128.0
2019-09-11 11:00:00,52.92,53.06,52.85,52.98,83664.0,50.4155,50.5488,50.3488,50.4726,83664.0
2019-09-11 11:30:00,53.02,53.15,52.91,53.1,71718.0,50.5107,50.6346,50.4059,50.587,71718.0
2019-09-11 12:00:00,53.16,53.21,53.04,53.07,36796.0,50.6441,50.6917,50.5298,50.5584,36796.0
2019-09-11 12:30:00,53.08,53.27,53.07,53.19,43082.0,50.5679,50.7489,50.5584,50.6727,43082.0
2019-09-11 13:00:00,53.21,53.38,53.15,53.28,37118.0,50.6917,50.8537,50.6346,50.7584,37118.0
2019-09-11 13:30:00,53.31,53.44,53.31,53.34,50388.0,50.787,50.9109,50.787,50.8156,50388.0
2019-09-11 14:00:00,53.34,53.4,53.3,53.33,26996.0,50.8156,50.8728,50.7775,50.8061,26996.0
2019-09-11 14:30:00,53.32,53.34,53.24,53.31,40864.0,50.7965,50.8156,50.7203,50.787,40864.0
2019-09-11 15:00:00,53.34,53.52,53.33,53.51,92154.0,50.8156,50.9871,50.8061,50.9776,92154.0
2019-09-11 15:30:00,53.49,53.88,53.38,53.84,144982.0,50.9585,51.33,50.8537,51.2919,144982.0
2019-09-12 09:30:00,54.38,54.41,53.7,53.9,312044.0,51.8064,51.835,51.1586,51.3491,312044.0
2019-09-12 10:00:00,53.89,54.82,53.85,54.58,276166.0,51.3396,52.2256,51.3015,51.9969,276166.0
2019-09-12 10:30:00,54.65,54.65,53.85,53.95,164142.0,52.0636,52.0636,51.3015,51.3967,164142.0
2019-09-12 11:00:00,53.89,54.42,53.85,54.37,58668.0,51.3396,51.8445,51.3015,51.7969,58668.0
2019-09-12 11:30:00,54.37,54.58,54.32,54.58,33282.0,51.7969,51.9969,51.7492,51.9969,33282.0
2019-09-12 12:00:00,54.57,54.63,54.44,54.6,34348.0,51.9874,52.0445,51.8635,52.016,34348.0
2019-09-12 12:30:00,54.58,54.67,54.55,54.67,24060.0,51.9969,52.0827,51.9683,52.0827,24060.0
2019-09-12 13:00:00,54.7,54.88,54.63,54.65,76462.0,52.1112,52.2827,52.0445,52.0636,76462.0
2019-09-12 13:30:00,54.66,54.85,54.66,54.78,46296.0,52.0731,52.2541,52.0731,52.1874,46296.0
2019-09-12 14:00:00,54.76,54.77,54.61,54.68,24806.0,52.1684,52.1779,52.0255,52.0922,24806.0
2019-09-12 14:30:00,54.68,54.85,54.65,54.7,56720.0,52.0922,52.2541,52.0636,52.1112,56720.0
2019-09-12 15:00:00,54.71,54.72,54.48,54.49,57010.0,52.1208,52.1303,51.9016,51.9112,57010.0
2019-09-12 15:30:00,54.44,54.6,54.09,54.17,163032.0,51.8635,52.016,51.5301,51.6063,163032.0
2019-09-13 09:30:00,54.54,54.71,54.43,54.49,101550.0,51.9588,52.1208,51.854,51.9112,101550.0
2019-09-13 10:00:00,54.53,54.72,54.34,54.65,49474.0,51.9493,52.1303,51.7683,52.0636,49474.0
2019-09-13 10:30:00,54.63,54.65,54.41,54.6,59926.0,52.0445,52.0636,51.835,52.016,59926.0
2019-09-13 11:00:00,54.64,54.77,54.49,54.53,107386.0,52.0541,52.1779,51.9112,51.9493,107386.0
2019-09-13 11:30:00,54.58,54.63,54.48,54.57,127950.0,51.9969,52.0445,51.9016,51.9874,127950.0
2019-09-13 12:00:00,54.51,54.6,54.42,54.43,119284.0,51.9302,52.016,51.8445,51.854,119284.0
2019-09-13 12:30:00,54.43,54.5,54.35,54.47,36476.0,51.854,51.9207,51.7778,51.8921,36476.0
2019-09-13 13:00:00,54.46,54.58,54.45,54.54,23900.0,51.8826,51.9969,51.8731,51.9588,23900.0
2019-09-13 13:30:00,54.56,54.57,54.37,54.43,35816.0,51.9779,51.9874,51.7969,51.854,35816.0
2019-09-13 14:00:00,54.51,54.62,54.47,54.51,152864.0,51.9302,52.035,51.8921,51.9302,152864.0
2019-09-13 14:30:00,54.54,54.59,54.49,54.52,23498.0,51.9588,52.0064,51.9112,51.9398,23498.0
2019-09-13 15:00:00,54.51,54.52,54.29,54.38,130802.0,51.9302,51.9398,51.7206,51.8064,130802.0
2019-09-13 15:30:00,54.4,54.58,54.33,54.39,100206.0,51.8254,51.9969,51.7587,51.8159,100206.0
2019-09-16 09:30:00,53.7,54.09,53.68,53.97,210312.0,51.1586,51.5301,51.1395,51.4158,210312.0
2019-09-16 10:00:00,53.9,53.93,53.59,53.63,103900.0,51.3491,51.3777,51.0538,51.0919,103900.0
2019-09-16 10:30:00,53.58,53.66,53.47,53.56,73250.0,51.0442,51.1205,50.9394,51.0252,73250.0
2019-09-16 11:00:00,53.58,53.85,53.56,53.82,53202.0,51.0442,51.3015,51.0252,51.2729,53202.0
2019-09-16 11:30:00,53.74,53.74,53.3,53.34,61052.0,51.1967,51.1967,50.7775,50.8156,61052.0
2019-09-16 12:00:00,53.42,53.53,53.41,53.53,18646.0,50.8918,50.9966,50.8823,50.9966,18646.0
2019-09-16 12:30:00,53.55,53.58,53.35,53.52,81116.0,51.0157,51.0442,50.8251,50.9871,81116.0
2019-09-16 13:00:00,53.56,53.63,53.56,53.6,41968.0,51.0252,51.0919,51.0252,51.0633,41968.0
2019-09-16 13:30:00,53.65,53.67,53.57,53.66,20998.0,51.1109,51.13,51.0347,51.1205,20998.0
2019-09-16 14:00:00,53.66,53.71,53.54,53.7,46878.0,51.1205,51.1681,51.0061,51.1586,46878.0
2019-09-16 14:30:00,53.63,53.69,53.6,53.69,23514.0,51.0919,51.149,51.0633,51.149,23514.0
2019-09-16 15:00:00,53.71,53.74,53.52,53.55,72850.0,51.1681,51.1967,50.9871,51.0157,72850.0
2019-09-16 15:30:00,53.51,53.6,53.45,53.54,91890.0,50.9776,51.0633,50.9204,51.0061,91890.0
2019-09-17 09:30:00,53.13,53.32,52.98,53.15,122892.0,50.6155,50.7965,50.4726,50.6346,122892.0
2019-09-17 10:00:00,53.19,53.35,53.1,53.31,41888.0,50.6727,50.8251,50.587,50.787,41888.0
2019-09-17 10:30:00,53.37,53.43,53.25,53.25,37320.0,50.8442,50.9013,50.7299,50.7299,37320.0
2019-09-17 11:00:00,53.26,53.5,53.26,53.37,121352.0,50.7394,50.968,50.7394,50.8442,121352.0
2019-09-17 11:30:00,53.4,53.45,53.34,53.39,30082.0,50.8728,50.9204,50.8156,50.8632,30082.0
2019-09-17 12:00:00,53.42,53.45,53.22,53.27,20848.0,50.8918,50.9204,50.7013,50.7489,20848.0
2019-09-17 12:30:00,53.26,53.29,53.2,53.22,25568.0,50.7394,50.768,50.6822,50.7013,25568.0
2019-09-17 13:00:00,53.24,53.44,53.24,53.38,16064.0,50.7203,50.9109,50.7203,50.8537,16064.0
2019-09-17 13:30:00,53.38,53.62,53.38,53.47,42316.0,50.8537,51.0823,50.8537,50.9394,42316.0
2019-09-17 14:00:00,53.52,53.6,53.38,53.43,27090.0,50.9871,51.0633,50.8537,50.9013,27090.0
2019-09-17 14:30:00,53.47,53.51,53.44,53.44,22504.0,50.9394,50.9776,50.9109,50.9109,22504.0
2019-09-17 15:00:00,53.47,53.51,53.37,53.51,10370.0,50.9394,50.9776,50.8442,50.9776,10370.0
2019-09-17 15:30:00,53.56,53.74,53.55,53.72,135284.0,51.0252,51.1967,51.0157,51.1776,135284.0
2019-09-18 09:30:00,53.54,53.57,53.23,53.4,87140.0,51.0061,51.0347,50.7108,50.8728,87140.0
2019-09-18 10:00:00,53.4,53.59,53.38,53.57,29824.0,50.8728,51.0538,50.8537,51.0347,29824.0
2019-09-18 10:30:00,53.55,53.56,53.35,53.4,29260.0,51.0157,51.0252,50.8251,50.8728,29260.0
2019-09-18 11:00:00,53.4,53.46,53.35,53.38,24028.0,50.8728,50.9299,50.8251,50.8537,24028.0
2019-09-18 11:30:00,53.38,53.38,53.22,53.35,32548.0,50.8537,50.8537,50.7013,50.8251,32548.0
2019-09-18 12:00:00,53.38,53.4,53.3,53.36,17584.0,50.8537,50.8728,50.7775,50.8347,17584.0
2019-09-18 12:30:00,53.41,53.43,53.33,53.33,11800.0,50.8823,50.9013,50.8061,50.8061,11800.0
2019-09-18 13:00:00,53.3,53.36,53.2,53.22,31590.0,50.7775,50.8347,50.6822,50.7013,31590.0
2019-09-18 13:30:00,53.26,53.48,53.21,53.46,32620.0,50.7394,50.949,50.6917,50.9299,32620.0
2019-09-18 14:00:00,53.46,53.67,52.6,52.71,211352.0,50.9299,51.13,50.1106,50.2154,211352.0
2019-09-18 14:30:00,52.68,52.99,52.5,52.85,121700.0,50.1868,50.4822,50.0154,50.3488,121700.0
2019-09-18 15:00:00,52.87,53.45,52.84,53.4,92348.0,50.3678,50.9204,50.3393,50.8728,92348.0
2019-09-18 15:30:00,53.41,54.06,53.4,53.92,265856.0,50.8823,51.5015,50.8728,51.3681,265856.0
2019-09-19 09:30:00,54.18,54.55,54.17,54.32,125968.0,51.6158,51.9683,51.6063,51.7492,125968.0
2019-09-19 10:00:00,54.32,54.58,54.23,54.45,73898.0,51.7492,51.9969,51.6635,51.8731,73898.0
2019-09-19 10:30:00,54.45,54.61,54.3,54.3,54414.0,51.8731,52.0255,51.7302,51.7302,54414.0
2019-09-19 11:00:00,54.3,54.54,54.26,54.49,38310.0,51.7302,51.9588,51.6921,51.9112,38310.0
2019-09-19 11:30:00,54.51,54.66,54.42,54.51,36488.0,51.9302,52.0731,51.8445,51.9302,36488.0
2019-09-19 12:00:00,54.52,54.52,54.15,54.15,32184.0,51.9398,51.9398,51.5873,51.5873,32184.0
2019-09-19 12:30:00,54.1,54.33,54.1,54.26,33574.0,51.5396,51.7587,51.5396,51.6921,33574.0
2019-09-19 13:00:00,54.27,54.3,54.17,54.21,18520.0,51.7016,51.7302,51.6063,51.6444,18520.0
2019-09-19 13:30:00,54.21,54.21,53.85,54.13,72386.0,51.6444,51.6444,51.3015,51.5682,72386.0
2019-09-19 14:00:00,54.15,54.17,54.04,54.04,24834.0,51.5873,51.6063,51.4825,51.4825,24834.0
2019-09-19 14:30:00,54.02,54.02,53.79,53.9,52078.0,51.4634,51.4634,51.2443,51.3491,52078.0
2019-09-19 15:00:00,53.93,53.97,53.74,53.87,46036.0,51.3777,51.4158,51.1967,51.3205,46036.0
2019-09-19 15:30:00,53.83,53.83,53.44,53.58,98278.0,51.2824,51.2824,50.9109,51.0442,98278.0
2019-09-20 09:30:00,53.92,54.06,53.75,53.96,69374.0,51.3681,51.5015,51.2062,51.4063,69374.0
2019-09-20 10:00:00,53.95,54.16,53.95,54.11,87646.0,51.3967,51.5968,51.3967,51.5492,87646.0
2019-09-20 10:30:00,54.18,54.18,53.96,54.02,44196.0,51.6158,51.6158,51.4063,51.4634,44196.0
2019-09-20 11:00:00,53.99,54.06,53.87,53.88,13612.0,51.4348,51.5015,51.3205,51.33,13612.0
2019-09-20 11:30:00,53.85,53.97,53.77,53.96,22518.0,51.3015,51.4158,51.2252,51.4063,22518.0
2019-09-20 12:00:00,53.94,54.04,53.93,53.99,10842.0,51.3872,51.4825,51.3777,51.4348,10842.0
2019-09-20 12:30:00,53.87,53.92,53.8,53.92,21250.0,51.3205,51.3681,51.2538,51.3681,21250.0
2019-09-20 13:00:00,53.92,53.93,52.62,53.14,180806.0,51.3681,51.3777,50.1297,50.6251,180806.0
2019-09-20 13:30:00,53.1,53.1,52.77,53.0,145754.0,50.587,50.587,50.2726,50.4917,145754.0
2019-09-20 14:00:00,53.12,53.33,53.01,53.18,60120.0,50.606,50.8061,50.5012,50.6632,60120.0
2019-09-20 14:30:00,53.18,53.34,53.18,53.19,11624.0,50.6632,50.8156,50.6632,50.6727,11624.0
2019-09-20 15:00:00,53.2,53.26,52.98,53.02,50492.0,50.6822,50.7394,50.4726,50.5107,50492.0
2019-09-20 15:30:00,52.99,53.12,52.63,52.63,111164.0,50.4822,50.606,50.1392,50.1392,111164.0
2019-09-23 09:30:00,52.17,52.6,52.01,52.44,166542.0,49.701,50.1106,49.5485,49.9582,166542.0
2019-09-23 10:00:00,52.42,52.45,52.13,52.41,114900.0,49.9391,49.9677,49.6629,49.9296,114900.0
2019-09-23 10:30:00,52.45,52.52,52.3,52.35,74580.0,49.9677,50.0344,49.8248,49.8725,74580.0
2019-09-23 11:00:00,52.38,52.75,52.38,52.72,72474.0,49.901,50.2535,49.901,50.2249,72474.0
2019-09-23 11:30:00,52.74,52.87,52.74,52.79,58866.0,50.244,50.3678,50.244,50.2916,58866.0
2019-09-23 12:00:00,52.8,52.88,52.74,52.88,19320.0,50.3012,50.3774,50.244,50.3774,19320.0
2019-09-23 12:30:00,52.83,52.88,52.68,52.7,15460.0,50.3297,50.3774,50.1868,50.2059,15460.0
2019-09-23 13:00:00,52.8,52.85,52.8,52.83,11146.0,50.3012,50.3488,50.3012,50.3297,11146.0
2019-09-23 13:30:00,52.89,52.98,52.87,52.95,27420.0,50.3869,50.4726,50.3678,50.4441,27420.0
2019-09-23 14:00:00,52.95,52.96,52.91,52.92,8128.0,50.4441,50.4536,50.4059,50.4155,8128.0
2019-09-23 14:30:00,52.92,52.97,52.87,52.92,12198.0,50.4155,50.4631,50.3678,50.4155,12198.0
2019-09-23 15:00:00,52.95,53.1,52.95,53.04,26338.0,50.4441,50.587,50.4441,50.5298,26338.0
2019-09-23 15:30:00,53.06,53.06,52.75,52.79,57818.0,50.5488,50.5488,50.2535,50.2916,57818.0
2019-09-24 09:30:00,53.43,53.49,53.17,53.4,102946.0,50.9013,50.9585,50.6536,50.8728,102946.0
2019-09-24 10:00:00,53.29,53.32,52.9,53.03,152748.0,50.768,50.7965,50.3964,50.5203,152748.0
2019-09-24 10:30:00,53.01,53.24,53.01,53.1,28566.0,50.5012,50.7203,50.5012,50.587,28566.0
2019-09-24 11:00:00,53.05,53.05,52.82,52.88,67780.0,50.5393,50.5393,50.3202,50.3774,67780.0
2019-09-24 11:30:00,52.85,52.85,52.42,52.56,69224.0,50.3488,50.3488,49.9391,50.0725,69224.0
2019-09-24 12:00:00,52.54,52.78,51.95,52.06,126194.0,50.0535,50.2821,49.4914,49.5962,126194.0
2019-09-24 12:30:00,52.02,52.12,51.5,51.6,139738.0,49.5581,49.6533,49.0627,49.1579,139738.0
2019-09-24 13:00:00,51.57,51.79,51.4,51.56,123518.0,49.1294,49.339,48.9674,49.1198,123518.0
2019-09-24 13:30:00,51.63,51.77,51.55,51.62,47122.0,49.1865,49.3199,49.1103,49.177,47122.0
2019-09-24 14:00:00,51.59,52.4,51.33,52.18,244530.0,49.1484,49.9201,48.9007,49.7105,244530.0
2019-09-24 14:30:00,52.21,52.31,51.71,51.83,186792.0,49.7391,49.8343,49.2627,49.3771,186792.0
2019-09-24 15:00:00,51.84,52.03,51.59,51.72,99542.0,49.3866,49.5676,49.1484,49.2723,99542.0
2019-09-24 15:30:00,51.68,52.02,51.52,51.98,191702.0,49.2342,49.5581,49.0817,49.52,191702.0
2019-09-25 09:30:00,52.23,52.5,51.96,52.01,149332.0,49.7581,50.0154,49.5009,49.5485,149332.0
2019-09-25 10:00:00,52.01,52.31,51.63,52.24,220208.0,49.5485,49.8343,49.1865,49.7677,220208.0
2019-09-25 10:30:00,52.3,52.95,52.3,52.73,100034.0,49.8248,50.4441,49.8248,50.2345,100034.0
2019-09-25 11:00:00,52.74,52.84,52.65,52.72,69346.0,50.244,50.3393,50.1583,50.2249,69346.0
2019-09-25 11:30:00,52.7,52.86,52.61,52.74,22874.0,50.2059,50.3583,50.1201,50.244,22874.0
2019-09-25 12:00:00,52.8,52.99,52.76,52.84,45720.0,50.3012,50.4822,50.263,50.3393,45720.0
2019-09-25 12:30:00,52.86,52.88,52.63,52.7,44404.0,50.3583,50.3774,50.1392,50.2059,44404.0
2019-09-25 13:00:00,52.73,52.8,52.67,52.73,17810.0,50.2345,50.3012,50.1773,50.2345,17810.0
2019-09-25 13:30:00,52.72,52.87,52.7,52.83,8384.0,50.2249,50.3678,50.2059,50.3297,8384.0
2019-09-25 14:00:00,52.84,52.99,52.83,52.88,30458.0,50.3393,50.4822,50.3297,50.3774,30458.0
2019-09-25 14:30:00,52.88,52.95,52.84,52.9,6446.0,50.3774,50.4441,50.3393,50.3964,6446.0
2019-09-25 15:00:00,52.88,52.97,52.88,52.92,12678.0,50.3774,50.4631,50.3774,50.4155,12678.0
2019-09-25 15:30:00,52.86,53.2,52.85,52.89,143710.0,50.3583,50.6822,50.3488,50.3869,143710.0
2019-09-26 09:30:00,53.1,53.15,52.58,52.66,100548.0,50.587,50.6346,50.0916,50.1678,100548.0
2019-09-26 10:00:00,52.68,52.83,52.39,52.6,72606.0,50.1868,50.3297,49.9106,50.1106,72606.0
2019-09-26 10:30:00,52.63,52.7,52.3,52.43,41850.0,50.1392,50.2059,49.8248,49.9487,41850.0
2019-09-26 11:00:00,52.37,52.37,51.86,52.07,104068.0,49.8915,49.8915,49.4056,49.6057,104068.0
2019-09-26 11:30:00,52.08,52.23,51.99,52.07,30254.0,49.6152,49.7581,49.5295,49.6057,30254.0
2019-09-26 12:00:00,52.01,52.46,52.01,52.46,61660.0,49.5485,49.9772,49.5485,49.9772,61660.0
2019-09-26 12:30:00,52.45,52.56,52.33,52.34,19180.0,49.9677,50.0725,49.8534,49.8629,19180.0
2019-09-26 13:00:00,52.48,52.48,52.18,52.23,31324.0,49.9963,49.9963,49.7105,49.7581,31324.0
2019-09-26 13:30:00,52.27,52.48,52.24,52.48,31252.0,49.7962,49.9963,49.7677,49.9963,31252.0
2019-09-26 14:00:00,52.55,52.82,52.55,52.73,44098.0,50.063,50.3202,50.063,50.2345,44098.0
2019-09-26 14:30:00,52.74,52.8,52.54,52.54,24130.0,50.244,50.3012,50.0535,50.0535,24130.0
2019-09-26 15:00:00,52.59,52.89,52.55,52.77,111340.0,50.1011,50.3869,50.063,50.2726,111340.0
2019-09-26 15:30:00,52.76,52.93,52.32,52.43,141474.0,50.263,50.425,49.8439,49.9487,141474.0
2019-09-27 09:30:00,52.87,52.93,52.54,52.61,102414.0,50.3678,50.425,50.0535,50.1201,102414.0
2019-09-27 10:00:00,52.65,52.65,52.37,52.6,65028.0,50.1583,50.1583,49.8915,50.1106,65028.0
2019-09-27 10:30:00,52.65,53.06,52.6,53.04,43602.0,50.1583,50.5488,50.1106,50.5298,43602.0
2019-09-27 11:00:00,53.02,53.07,52.87,52.99,76152.0,50.5107,50.5584,50.3678,50.4822,76152.0
2019-09-27 11:30:00,52.98,53.05,51.94,52.6,180428.0,50.4726,50.5393,49.4819,50.1106,180428.0
2019-09-27 12:00:00,52.63,52.63,52.2,52.38,59200.0,50.1392,50.1392,49.7295,49.901,59200.0
2019-09-27 12:30:00,52.35,52.41,51.84,51.87,62700.0,49.8725,49.9296,49.3866,49.4152,62700.0
2019-09-27 13:00:00,51.85,52.12,51.72,51.99,105260.0,49.3961,49.6533,49.2723,49.5295,105260.0
2019-09-27 13:30:00,51.95,52.06,51.67,51.9,48290.0,49.4914,49.5962,49.2246,49.4437,48290.0
2019-09-27 14:00:00,51.81,51.87,51.64,51.68,66404.0,49.358,49.4152,49.1961,49.2342,66404.0
2019-09-27 14:30:00,51.71,51.71,51.33,51.42,71180.0,49.2627,49.2627,48.9007,48.9865,71180.0
2019-09-27 15:00:00,51.45,51.76,51.41,51.6,54088.0,49.015,49.3104,48.9769,49.1579,54088.0
2019-09-27 15:30:00,51.57,52.01,51.57,51.96,200040.0,49.1294,49.5485,49.1294,49.5009,200040.0
2019-09-30 09:30:00,52.21,52.53,52.2,52.48,102646.0,49.7391,50.0439,49.7295,49.9963,102646.0
2019-09-30 10:00:00,52.47,52.58,52.3,52.3,51842.0,49.9868,50.0916,49.8248,49.8248,51842.0
2019-09-30 10:30:00,52.32,52.59,52.32,52.5,70800.0,49.8439,50.1011,49.8439,50.0154,70800.0
2019-09-30 11:00:00,52.54,52.74,52.44,52.69,34774.0,50.0535,50.244,49.9582,50.1964,34774.0
2019-09-30 11:30:00,52.75,52.82,52.68,52.77,24812.0,50.2535,50.3202,50.1868,50.2726,24812.0
2019-09-30 12:00:00,52.83,52.91,52.76,52.88,18994.0,50.3297,50.4059,50.263,50.3774,18994.0
2019-09-30 12:30:00,52.87,52.88,52.78,52.82,8098.0,50.3678,50.3774,50.2821,50.3202,8098.0
2019-09-30 13:00:00,52.85,52.88,52.79,52.79,26180.0,50.3488,50.3774,50.2916,50.2916,26180.0
2019-09-30 13:30:00,52.8,52.96,52.8,52.88,8656.0,50.3012,50.4536,50.3012,50.3774,8656.0
2019-09-30 14:00:00,52.85,52.86,52.73,52.83,34478.0,50.3488,50.3583,50.2345,50.3297,34478.0
2019-09-30 14:30:00,52.84,52.97,52.79,52.84,44266.0,50.3393,50.4631,50.2916,50.3393,44266.0
2019-09-30 15:00:00,52.84,52.84,52.7,52.72,51726.0,50.3393,50.3393,50.2059,50.2249,51726.0
2019-09-30 15:30:00,52.68,52.77,52.49,52.55,239232.0,50.1868,50.2726,50.0058,50.063,239232.0
2019-10-01 09:30:00,52.99,53.25,52.87,53.19,117528.0,50.4822,50.7299,50.3678,50.6727,117528.0
2019-10-01 10:00:00,53.1,53.13,51.5,51.82,408908.0,50.587,50.6155,49.0627,49.3675,408908.0
2019-10-01 10:30:00,51.8,51.97,51.48,51.52,117640.0,49.3485,49.5104,49.0436,49.0817,117640.0
2019-10-01 11:00:00,51.48,51.59,51.22,51.54,162804.0,49.0436,49.1484,48.7959,49.1008,162804.0
2019-10-01 11:30:00,51.54,51.56,51.19,51.27,79468.0,49.1008,49.1198,48.7673,48.8436,79468.0
2019-10-01 12:00:00,51.24,51.24,50.82,50.92,123176.0,48.815,48.815,48.4149,48.5101,123176.0
2019-10-01 12:30:00,50.94,51.11,50.86,50.86,83520.0,48.5292,48.6911,48.453,48.453,83520.0
2019-10-01 13:00:00,50.88,50.9,50.65,50.7,78888.0,48.472,48.4911,48.2529,48.3005,78888.0
2019-10-01 13:30:00,50.68,50.71,50.52,50.59,62720.0,48.2815,48.3101,48.1291,48.1957,62720.0
2019-10-01 14:00:00,50.6,50.72,50.46,50.66,63224.0,48.2053,48.3196,48.0719,48.2624,63224.0
2019-10-01 14:30:00,50.7,50.93,50.68,50.8,73654.0,48.3005,48.5197,48.2815,48.3958,73654.0
2019-10-01 15:00:00,50.84,51.0,50.74,50.95,50886.0,48.4339,48.5863,48.3386,48.5387,50886.0
2019-10-01 15:30:00,50.93,50.93,50.43,50.47,341338.0,48.5197,48.5197,48.0433,48.0814,341338.0
2019-10-02 09:30:00,49.61,49.62,48.56,48.77,376280.0,47.2621,47.2717,46.2618,46.4619,376280.0
2019-10-02 10:00:00,48.67,48.87,48.43,48.51,201704.0,46.3666,46.5571,46.138,46.2142,201704.0
2019-10-02 10:30:00,48.48,48.48,47.7,47.86,363534.0,46.1856,46.1856,45.4425,45.5949,363534.0
2019-10-02 11:00:00,47.84,48.12,47.73,47.77,115116.0,45.5759,45.8426,45.4711,45.5092,115116.0
2019-10-02 11:30:00,47.74,47.82,47.42,47.74,237118.0,45.4806,45.5568,45.1758,45.4806,237118.0
2019-10-02 12:00:00,47.63,47.75,47.41,47.54,242744.0,45.3758,45.4902,45.1662,45.2901,242744.0
2019-10-02 12:30:00,47.54,47.55,47.06,47.22,179916.0,45.2901,45.2996,44.8328,44.9852,179916.0
2019-10-02 13:00:00,47.16,47.6,47.12,47.52,161554.0,44.9281,45.3473,44.89,45.271,161554.0
2019-10-02 13:30:00,47.52,47.55,47.24,47.43,91768.0,45.271,45.2996,45.0043,45.1853,91768.0
2019-10-02 14:00:00,47.38,47.78,47.29,47.68,194696.0,45.1377,45.5187,45.0519,45.4235,194696.0
2019-10-02 14:30:00,47.66,47.98,47.59,47.91,162290.0,45.4044,45.7093,45.3377,45.6426,162290.0
2019-10-02 15:00:00,47.94,48.16,47.72,47.93,183142.0,45.6712,45.8807,45.4616,45.6616,183142.0
2019-10-02 15:30:00,47.87,48.07,47.51,47.73,297158.0,45.6045,45.795,45.2615,45.4711,297158.0
2019-10-03 09:30:00,47.5,47.76,47.29,47.62,184458.0,45.252,45.4997,45.0519,45.3663,184458.0
2019-10-03 10:00:00,47.58,47.63,45.87,47.0,827066.0,45.3282,45.3758,43.6991,44.7756,827066.0
2019-10-03 10:30:00,47.01,47.35,46.67,47.16,250864.0,44.7852,45.1091,44.4613,44.9281,250864.0
2019-10-03 11:00:00,47.15,48.01,47.0,47.71,317748.0,44.9185,45.7378,44.7756,45.452,317748.0
2019-10-03 11:30:00,47.69,47.7,47.35,47.38,109748.0,45.433,45.4425,45.1091,45.1377,109748.0
2019-10-03 12:00:00,47.48,47.87,47.48,47.79,95436.0,45.2329,45.6045,45.2329,45.5283,95436.0
2019-10-03 12:30:00,47.82,48.09,47.77,48.04,79880.0,45.5568,45.8141,45.5092,45.7664,79880.0
2019-10-03 13:00:00,48.05,48.12,47.88,47.96,132932.0,45.776,45.8426,45.614,45.6902,132932.0
2019-10-03 13:30:00,48.01,48.32,47.94,48.21,62536.0,45.7378,46.0332,45.6712,45.9284,62536.0
2019-10-03 14:00:00,48.2,48.31,48.07,48.27,58770.0,45.9189,46.0236,45.795,45.9855,58770.0
2019-10-03 14:30:00,48.28,48.28,48.08,48.1,91228.0,45.9951,45.9951,45.8045,45.8236,91228.0
2019-10-03 15:00:00,48.11,48.18,47.93,48.04,60184.0,45.8331,45.8998,45.6616,45.7664,60184.0
2019-10-03 15:30:00,48.05,48.41,47.77,48.41,220712.0,45.776,46.1189,45.5092,46.1189,220712.0
2019-10-04 09:30:00,48.85,49.4,48.82,49.38,330924.0,46.5381,47.0621,46.5095,47.043,330924.0
2019-10-04 10:00:00,49.4,49.59,49.2,49.25,182686.0,47.0621,47.2431,46.8715,46.9192,182686.0
2019-10-04 10:30:00,49.29,49.29,48.91,49.12,125018.0,46.9573,46.9573,46.5953,46.7953,125018.0
2019-10-04 11:00:00,49.15,49.49,49.05,49.47,66646.0,46.8239,47.1478,46.7286,47.1288,66646.0
2019-10-04 11:30:00,49.46,49.73,49.45,49.63,83200.0,47.1192,47.3764,47.1097,47.2812,83200.0
2019-10-04 12:00:00,49.63,49.73,49.57,49.64,73216.0,47.2812,47.3764,47.224,47.2907,73216.0
2019-10-04 12:30:00,49.64,49.73,49.6,49.64,48672.0,47.2907,47.3764,47.2526,47.2907,48672.0
2019-10-04 13:00:00,49.66,49.67,49.58,49.63,40910.0,47.3098,47.3193,47.2335,47.2812,40910.0
2019-10-04 13:30:00,49.65,49.77,49.63,49.68,52084.0,47.3002,47.4146,47.2812,47.3288,52084.0
2019-10-04 14:00:00,49.7,49.99,49.7,49.97,72618.0,47.3479,47.6241,47.3479,47.6051,72618.0
2019-10-04 14:30:00,49.98,50.07,49.92,49.96,57358.0,47.6146,47.7004,47.5575,47.5956,57358.0
2019-10-04 15:00:00,49.97,50.18,49.94,50.1,63358.0,47.6051,47.8051,47.5765,47.7289,63358.0
2019-10-04 15:30:00,50.13,50.52,50.09,50.38,357638.0,47.7575,48.1291,47.7194,47.9957,357638.0
2019-10-07 09:30:00,49.93,50.02,49.57,49.8,141854.0,47.567,47.6527,47.224,47.4431,141854.0
2019-10-07 10:00:00,49.84,50.12,49.74,50.05,57680.0,47.4812,47.748,47.386,47.6813,57680.0
2019-10-07 10:30:00,50.03,50.19,49.82,50.13,61736.0,47.6622,47.8147,47.4622,47.7575,61736.0
2019-10-07 11:00:00,50.13,50.41,50.13,50.33,99172.0,47.7575,48.0243,47.7575,47.9481,99172.0
2019-10-07 11:30:00,50.33,50.58,50.33,50.56,27830.0,47.9481,48.1862,47.9481,48.1672,27830.0
2019-10-07 12:00:00,50.52,50.54,50.33,50.34,26210.0,48.1291,48.1481,47.9481,47.9576,26210.0
2019-10-07 12:30:00,50.3,50.41,50.25,50.33,27084.0,47.9195,48.0243,47.8718,47.9481,27084.0
2019-10-07 13:00:00,50.45,50.46,50.1,50.27,37118.0,48.0624,48.0719,47.7289,47.8909,37118.0
2019-10-07 13:30:00,50.27,50.88,50.25,50.88,143160.0,47.8909,48.472,47.8718,48.472,143160.0
2019-10-07 14:00:00,50.9,50.9,50.35,50.47,74356.0,48.4911,48.4911,47.9671,48.0814,74356.0
2019-10-07 14:30:00,50.44,50.44,49.91,50.13,94096.0,48.0528,48.0528,47.5479,47.7575,94096.0
2019-10-07 15:00:00,50.11,50.35,50.1,50.31,83424.0,47.7385,47.9671,47.7289,47.929,83424.0
2019-10-07 15:30:00,50.27,50.29,49.85,49.88,117612.0,47.8909,47.9099,47.4908,47.5193,117612.0
2019-10-08 09:30:00,48.71,48.74,48.32,48.37,332892.0,46.4047,46.4333,46.0332,46.0808,332892.0
2019-10-08 10:00:00,48.34,48.45,48.1,48.22,212306.0,46.0522,46.157,45.8236,45.9379,212306.0
2019-10-08 10:30:00,48.2,48.59,48.08,48.55,102092.0,45.9189,46.2904,45.8045,46.2523,102092.0
2019-10-08 11:00:00,48.55,48.63,48.21,48.23,43620.0,46.2523,46.3285,45.9284,45.9474,43620.0
2019-10-08 11:30:00,48.24,48.33,47.97,48.33,235998.0,45.957,46.0427,45.6997,46.0427,235998.0
2019-10-08 12:00:00,48.28,48.6,48.2,48.56,44856.0,45.9951,46.2999,45.9189,46.2618,44856.0
2019-10-08 12:30:00,48.54,49.31,48.51,48.91,193442.0,46.2428,46.9763,46.2142,46.5953,193442.0
2019-10-08 13:00:00,48.88,49.09,48.77,49.04,75414.0,46.5667,46.7667,46.4619,46.7191,75414.0
2019-10-08 13:30:00,49.08,49.18,48.92,49.03,69950.0,46.7572,46.8525,46.6048,46.7096,69950.0
2019-10-08 14:00:00,49.06,49.09,48.88,48.99,43618.0,46.7382,46.7667,46.5667,46.6715,43618.0
2019-10-08 14:30:00,49.01,49.57,48.51,48.97,231054.0,46.6905,47.224,46.2142,46.6524,231054.0
2019-10-08 15:00:00,48.98,49.25,48.56,48.95,154414.0,46.6619,46.9192,46.2618,46.6334,154414.0
2019-10-08 15:30:00,48.95,49.04,48.07,48.09,221648.0,46.6334,46.7191,45.795,45.8141,221648.0
2019-10-09 09:30:00,49.12,49.25,48.72,48.87,203658.0,46.7953,46.9192,46.4142,46.5571,203658.0
2019-10-09 10:00:00,48.83,49.07,48.81,49.0,52994.0,46.519,46.7477,46.5,46.681,52994.0
2019-10-09 10:30:00,49.06,49.09,48.81,48.85,29818.0,46.7382,46.7667,46.5,46.5381,29818.0
2019-10-09 11:00:00,48.94,48.96,48.58,48.79,64148.0,46.6238,46.6429,46.2809,46.4809,64148.0
2019-10-09 11:30:00,48.87,49.21,48.87,49.04,29984.0,46.5571,46.8811,46.5571,46.7191,29984.0
2019-10-09 12:00:00,49.09,49.18,49.02,49.09,29384.0,46.7667,46.8525,46.7,46.7667,29384.0
2019-10-09 12:30:00,49.17,49.19,49.02,49.15,21910.0,46.8429,46.862,46.7,46.8239,21910.0
2019-10-09 13:00:00,49.2,49.44,49.03,49.09,46704.0,46.8715,47.1002,46.7096,46.7667,46704.0
2019-10-09 13:30:00,49.11,49.29,49.1,49.17,17712.0,46.7858,46.9573,46.7763,46.8429,17712.0
2019-10-09 14:00:00,49.17,49.26,49.09,49.23,25326.0,46.8429,46.9287,46.7667,46.9001,25326.0
2019-10-09 14:30:00,49.23,49.49,49.23,49.39,40898.0,46.9001,47.1478,46.9001,47.0525,40898.0
2019-10-09 15:00:00,49.38,49.49,49.36,49.43,42230.0,47.043,47.1478,47.024,47.0906,42230.0
2019-10-09 15:30:00,49.45,49.54,49.01,49.1,155086.0,47.1097,47.1954,46.6905,46.7763,155086.0
2019-10-10 09:30:00,48.96,50.13,48.87,50.08,288750.0,46.6429,47.7575,46.5571,47.7099,288750.0
2019-10-10 10:00:00,50.1,50.1,49.77,49.91,113300.0,47.7289,47.7289,47.4146,47.5479,113300.0
2019-10-10 10:30:00,49.95,50.27,49.88,50.27,115274.0,47.586,47.8909,47.5193,47.8909,115274.0
2019-10-10 11:00:00,50.31,50.54,50.25,50.39,161992.0,47.929,48.1481,47.8718,48.0052,161992.0
2019-10-10 11:30:00,50.4,50.44,50.24,50.3,50132.0,48.0147,48.0528,47.8623,47.9195,50132.0
2019-10-10 12:00:00,50.35,50.39,50.02,50.06,82028.0,47.9671,48.0052,47.6527,47.6908,82028.0
2019-10-10 12:30:00,50.01,50.01,49.69,49.96,87698.0,47.6432,47.6432,47.3383,47.5956,87698.0
2019-10-10 13:00:00,49.95,49.98,49.81,49.88,40526.0,47.586,47.6146,47.4527,47.5193,40526.0
2019-10-10 13:30:00,49.78,50.17,49.62,50.02,120802.0,47.4241,47.7956,47.2717,47.6527,120802.0
2019-10-10 14:00:00,49.99,50.11,49.4,49.71,93618.0,47.6241,47.7385,47.0621,47.3574,93618.0
2019-10-10 14:30:00,49.68,49.85,49.59,49.73,26870.0,47.3288,47.4908,47.2431,47.3764,26870.0
2019-10-10 15:00:00,49.7,49.95,49.68,49.95,49314.0,47.3479,47.586,47.3288,47.586,49314.0
2019-10-10 15:30:00,49.98,50.04,49.77,49.97,178030.0,47.6146,47.6718,47.4146,47.6051,178030.0
2019-10-11 09:30:00,51.51,52.21,51.51,52.0,454484.0,49.0722,49.7391,49.0722,49.539,454484.0
2019-10-11 10:00:00,52.04,52.23,52.04,52.21,111664.0,49.5771,49.7581,49.5771,49.7391,111664.0
2019-10-11 10:30:00,52.22,52.27,52.01,52.17,88890.0,49.7486,49.7962,49.5485,49.701,88890.0
2019-10-11 11:00:00,52.17,52.59,52.17,52.56,213898.0,49.701,50.1011,49.701,50.0725,213898.0
2019-10-11 11:30:00,52.56,52.75,52.15,52.32,182242.0,50.0725,50.2535,49.6819,49.8439,182242.0
2019-10-11 12:00:00,52.35,52.35,51.98,52.1,102482.0,49.8725,49.8725,49.52,49.6343,102482.0
2019-10-11 12:30:00,52.13,52.17,51.44,52.16,114084.0,49.6629,49.701,49.0055,49.6914,114084.0
2019-10-11 13:00:00,52.2,52.42,51.92,52.12,96798.0,49.7295,49.9391,49.4628,49.6533,96798.0
2019-10-11 13:30:00,52.15,52.44,52.02,52.39,101836.0,49.6819,49.9582,49.5581,49.9106,101836.0
2019-10-11 14:00:00,52.42,52.57,52.22,52.54,82954.0,49.9391,50.082,49.7486,50.0535,82954.0
2019-10-11 14:30:00,52.54,52.72,52.5,52.65,88312.0,50.0535,50.2249,50.0154,50.1583,88312.0
2019-10-11 15:00:00,52.62,52.68,52.55,52.63,82120.0,50.1297,50.1868,50.063,50.1392,82120.0
2019-10-11 15:30:00,52.66,52.85,51.63,51.7,273580.0,50.1678,50.3488,49.1865,49.2532,273580.0
2019-10-14 09:30:00,51.38,51.77,51.33,51.74,164696.0,48.9484,49.3199,48.9007,49.2913,164696.0
2019-10-14 10:00:00,51.75,51.99,51.66,51.72,81176.0,49.3008,49.5295,49.2151,49.2723,81176.0
2019-10-14 10:30:00,51.81,52.04,51.72,52.03,34644.0,49.358,49.5771,49.2723,49.5676,34644.0
2019-10-14 11:00:00,52.03,52.05,51.77,51.81,23360.0,49.5676,49.5866,49.3199,49.358,23360.0
2019-10-14 11:30:00,51.84,51.96,51.84,51.91,17018.0,49.3866,49.5009,49.3866,49.4533,17018.0
2019-10-14 12:00:00,51.91,51.91,51.74,51.79,8746.0,49.4533,49.4533,49.2913,49.339,8746.0
2019-10-14 12:30:00,51.85,51.91,51.8,51.81,45484.0,49.3961,49.4533,49.3485,49.358,45484.0
2019-10-14 13:00:00,51.83,51.86,51.68,51.73,17460.0,49.3771,49.4056,49.2342,49.2818,17460.0
2019-10-14 13:30:00,51.7,51.83,51.63,51.83,6134.0,49.2532,49.3771,49.1865,49.3771,6134.0
2019-10-14 14:00:00,51.86,51.92,51.83,51.85,23574.0,49.4056,49.4628,49.3771,49.3961,23574.0
2019-10-14 14:30:00,51.84,51.84,51.63,51.71,6200.0,49.3866,49.3866,49.1865,49.2627,6200.0
2019-10-14 15:00:00,51.7,51.71,51.55,51.63,18140.0,49.2532,49.2627,49.1103,49.1865,18140.0
2019-10-14 15:30:00,51.62,51.68,51.5,51.51,82880.0,49.177,49.2342,49.0627,49.0722,82880.0
2019-10-15 09:30:00,52.26,52.42,52.13,52.33,208086.0,49.7867,49.9391,49.6629,49.8534,208086.0
2019-10-15 10:00:00,52.34,52.94,52.33,52.89,172996.0,49.8629,50.4345,49.8534,50.3869,172996.0
2019-10-15 10:30:00,52.85,53.38,52.85,53.38,155472.0,50.3488,50.8537,50.3488,50.8537,155472.0
2019-10-15 11:00:00,53.4,53.47,52.93,53.09,80644.0,50.8728,50.9394,50.425,50.5774,80644.0
2019-10-15 11:30:00,53.15,53.18,52.96,53.05,27302.0,50.6346,50.6632,50.4536,50.5393,27302.0
2019-10-15 12:00:00,53.1,53.1,52.91,52.94,54796.0,50.587,50.587,50.4059,50.4345,54796.0
2019-10-15 12:30:00,52.96,53.12,52.95,53.12,16250.0,50.4536,50.606,50.4441,50.606,16250.0
2019-10-15 13:00:00,53.15,53.16,53.01,53.06,31358.0,50.6346,50.6441,50.5012,50.5488,31358.0
2019-10-15 13:30:00,53.07,53.21,53.07,53.2,7948.0,50.5584,50.6917,50.5584,50.6822,7948.0
2019-10-15 14:00:00,53.17,53.34,53.13,53.27,23322.0,50.6536,50.8156,50.6155,50.7489,23322.0
2019-10-15 14:30:00,53.24,53.24,53.13,53.16,33422.0,50.7203,50.7203,50.6155,50.6441,33422.0
2019-10-15 15:00:00,53.13,53.16,52.99,53.16,38878.0,50.6155,50.6441,50.4822,50.6441,38878.0
2019-10-15 15:30:00,53.15,53.17,52.9,52.9,59350.0,50.6346,50.6536,50.3964,50.3964,59350.0
2019-10-16 09:30:00,52.66,52.85,52.49,52.57,89462.0,50.1678,50.3488,50.0058,50.082,89462.0
2019-10-16 10:00:00,52.59,52.79,52.42,52.77,50502.0,50.1011,50.2916,49.9391,50.2726,50502.0
2019-10-16 10:30:00,52.79,52.85,52.68,52.85,25772.0,50.2916,50.3488,50.1868,50.3488,25772.0
2019-10-16 11:00:00,52.86,52.95,52.8,52.88,39556.0,50.3583,50.4441,50.3012,50.3774,39556.0
2019-10-16 11:30:00,52.87,53.1,52.75,52.97,56744.0,50.3678,50.587,50.2535,50.4631,56744.0
2019-10-16 12:00:00,53.01,53.04,52.86,52.91,24342.0,50.5012,50.5298,50.3583,50.4059,24342.0
2019-10-16 12:30:00,52.88,52.91,52.78,52.81,4854.0,50.3774,50.4059,50.2821,50.3107,4854.0
2019-10-16 13:00:00,52.85,52.85,52.73,52.73,13862.0,50.3488,50.3488,50.2345,50.2345,13862.0
2019-10-16 13:30:00,52.76,52.87,52.69,52.74,40588.0,50.263,50.3678,50.1964,50.244,40588.0
2019-10-16 14:00:00,52.76,52.9,52.72,52.9,16340.0,50.263,50.3964,50.2249,50.3964,16340.0
2019-10-16 14:30:00,52.9,53.05,52.9,52.92,44210.0,50.3964,50.5393,50.3964,50.4155,44210.0
2019-10-16 15:00:00,52.92,52.94,52.68,52.78,46402.0,50.4155,50.4345,50.1868,50.2821,46402.0
2019-10-16 15:30:00,52.8,52.88,52.73,52.8,85980.0,50.3012,50.3774,50.2345,50.3012,85980.0
2019-10-17 09:30:00,53.16,53.38,52.96,53.27,133934.0,50.6441,50.8537,50.4536,50.7489,133934.0
2019-10-17 10:00:00,53.27,53.41,53.17,53.34,56794.0,50.7489,50.8823,50.6536,50.8156,56794.0
2019-10-17 10:30:00,53.34,53.34,52.95,52.99,75414.0,50.8156,50.8156,50.4441,50.4822,75414.0
2019-10-17 11:00:00,52.95,53.06,52.73,52.98,114976.0,50.4441,50.5488,50.2345,50.4726,114976.0
2019-10-17 11:30:00,52.99,53.01,52.59,52.74,82186.0,50.4822,50.5012,50.1011,50.244,82186.0
2019-10-17 12:00:00,52.74,52.76,52.59,52.72,26254.0,50.244,50.263,50.1011,50.2249,26254.0
2019-10-17 12:30:00,52.72,52.91,52.72,52.91,47412.0,50.2249,50.4059,50.2249,50.4059,47412.0
2019-10-17 13:00:00,52.89,52.96,52.82,52.9,30552.0,50.3869,50.4536,50.3202,50.3964,30552.0
2019-10-17 13:30:00,52.93,53.06,52.92,52.98,93104.0,50.425,50.5488,50.4155,50.4726,93104.0
2019-10-17 14:00:00,52.97,53.04,52.84,53.03,15918.0,50.4631,50.5298,50.3393,50.5203,15918.0
2019-10-17 14:30:00,53.04,53.21,52.96,53.17,44884.0,50.5298,50.6917,50.4536,50.6536,44884.0
2019-10-17 15:00:00,53.19,53.21,53.06,53.1,34762.0,50.6727,50.6917,50.5488,50.587,34762.0
2019-10-17 15:30:00,53.13,53.2,52.91,52.97,74140.0,50.6155,50.6822,50.4059,50.4631,74140.0
2019-10-18 09:30:00,52.59,52.85,52.54,52.83,73398.0,50.1011,50.3488,50.0535,50.3297,73398.0
2019-10-18 10:00:00,52.82,52.82,52.49,52.59,66608.0,50.3202,50.3202,50.0058,50.1011,66608.0
2019-10-18 10:30:00,52.54,52.54,52.26,52.45,68534.0,50.0535,50.0535,49.7867,49.9677,68534.0
2019-10-18 11:00:00,52.43,52.58,52.43,52.52,64192.0,49.9487,50.0916,49.9487,50.0344,64192.0
2019-10-18 11:30:00,52.4,52.54,52.22,52.22,48272.0,49.9201,50.0535,49.7486,49.7486,48272.0
2019-10-18 12:00:00,52.21,52.32,51.63,51.74,147626.0,49.7391,49.8439,49.1865,49.2913,147626.0
2019-10-18 12:30:00,51.69,51.88,51.67,51.87,99304.0,49.2437,49.4247,49.2246,49.4152,99304.0
2019-10-18 13:00:00,51.87,52.04,51.86,51.91,44498.0,49.4152,49.5771,49.4056,49.4533,44498.0
2019-10-18 13:30:00,51.92,52.11,51.84,52.06,48442.0,49.4628,49.6438,49.3866,49.5962,48442.0
2019-10-18 14:00:00,52.06,52.1,51.85,51.97,40970.0,49.5962,49.6343,49.3961,49.5104,40970.0
2019-10-18 14:30:00,51.97,51.97,51.68,51.86,30276.0,49.5104,49.5104,49.2342,49.4056,30276.0
2019-10-18 15:00:00,51.88,52.04,51.84,51.85,50752.0,49.4247,49.5771,49.3866,49.3961,50752.0
2019-10-18 15:30:00,51.84,51.87,51.47,51.47,126950.0,49.3866,49.4152,49.0341,49.0341,126950.0
2019-10-21 09:30:00,51.72,51.76,51.41,51.48,179112.0,49.2723,49.3104,48.9769,49.0436,179112.0
2019-10-21 10:00:00,51.5,51.56,51.29,51.41,71400.0,49.0627,49.1198,48.8626,48.9769,71400.0
2019-10-21 10:30:00,51.44,51.52,51.31,51.49,35116.0,49.0055,49.0817,48.8817,49.0532,35116.0
2019-10-21 11:00:00,51.48,51.7,51.46,51.65,48016.0,49.0436,49.2532,49.0246,49.2056,48016.0
2019-10-21 11:30:00,51.46,51.61,51.46,51.58,27946.0,49.0246,49.1675,49.0246,49.1389,27946.0
2019-10-21 12:00:00,51.54,51.67,51.54,51.66,16794.0,49.1008,49.2246,49.1008,49.2151,16794.0
2019-10-21 12:30:00,51.67,51.77,51.66,51.71,27218.0,49.2246,49.3199,49.2151,49.2627,27218.0
2019-10-21 13:00:00,51.73,51.73,51.53,51.55,29858.0,49.2818,49.2818,49.0913,49.1103,29858.0
2019-10-21 13:30:00,51.58,51.58,51.5,51.56,21718.0,49.1389,49.1389,49.0627,49.1198,21718.0
2019-10-21 14:00:00,51.6,51.71,51.6,51.64,18910.0,49.1579,49.2627,49.1579,49.1961,18910.0
2019-10-21 14:30:00,51.66,51.74,51.65,51.67,12300.0,49.2151,49.2913,49.2056,49.2246,12300.0
2019-10-21 15:00:00,51.68,51.77,51.64,51.77,40444.0,49.2342,49.3199,49.1961,49.3199,40444.0
2019-10-21 15:30:00,51.76,51.85,51.74,51.76,94642.0,49.3104,49.3961,49.2913,49.3104,94642.0
2019-10-22 09:30:00,51.93,51.97,51.63,51.83,75724.0,49.4723,49.5104,49.1865,49.3771,75724.0
2019-10-22 10:00:00,51.85,51.93,51.56,51.7,87000.0,49.3961,49.4723,49.1198,49.2532,87000.0
2019-10-22 10:30:00,51.74,52.0,51.73,51.93,57730.0,49.2913,49.539,49.2818,49.4723,57730.0
2019-10-22 11:00:00,51.91,52.09,51.9,52.01,33340.0,49.4533,49.6248,49.4437,49.5485,33340.0
2019-10-22 11:30:00,51.95,52.09,51.88,51.94,33040.0,49.4914,49.6248,49.4247,49.4819,33040.0
2019-10-22 12:00:00,51.94,52.34,51.93,52.34,32312.0,49.4819,49.8629,49.4723,49.8629,32312.0
2019-10-22 12:30:00,52.33,52.36,52.22,52.26,25412.0,49.8534,49.882,49.7486,49.7867,25412.0
2019-10-22 13:00:00,52.27,52.29,52.2,52.28,12600.0,49.7962,49.8153,49.7295,49.8058,12600.0
2019-10-22 13:30:00,52.23,52.34,52.19,52.29,31120.0,49.7581,49.8629,49.72,49.8153,31120.0
2019-10-22 14:00:00,52.27,52.43,52.27,52.3,72926.0,49.7962,49.9487,49.7962,49.8248,72926.0
2019-10-22 14:30:00,52.32,52.34,51.83,51.9,146630.0,49.8439,49.8629,49.3771,49.4437,146630.0
2019-10-22 15:00:00,51.92,52.0,51.6,51.96,78346.0,49.4628,49.539,49.1579,49.5009,78346.0
2019-10-22 15:30:00,51.94,52.02,51.48,51.57,90594.0,49.4819,49.5581,49.0436,49.1294,90594.0
2019-10-23 09:30:00,51.67,51.93,51.54,51.81,68766.0,49.2246,49.4723,49.1008,49.358,68766.0
2019-10-23 10:00:00,51.82,51.85,51.66,51.68,27500.0,49.3675,49.3961,49.2151,49.2342,27500.0
2019-10-23 10:30:00,51.76,51.88,51.58,51.85,69942.0,49.3104,49.4247,49.1389,49.3961,69942.0
2019-10-23 11:00:00,51.88,52.13,51.87,51.97,52386.0,49.4247,49.6629,49.4152,49.5104,52386.0
2019-10-23 11:30:00,52.0,52.0,51.81,51.85,30182.0,49.539,49.539,49.358,49.3961,30182.0
2019-10-23 12:00:00,51.77,51.77,51.52,51.55,49242.0,49.3199,49.3199,49.0817,49.1103,49242.0
2019-10-23 12:30:00,51.55,51.72,51.54,51.56,30172.0,49.1103,49.2723,49.1008,49.1198,30172.0
2019-10-23 13:00:00,51.56,51.66,51.49,51.59,35284.0,49.1198,49.2151,49.0532,49.1484,35284.0
2019-10-23 13:30:00,51.62,51.72,51.59,51.59,20162.0,49.177,49.2723,49.1484,49.1484,20162.0
2019-10-23 14:00:00,51.51,51.54,51.31,51.33,83112.0,49.0722,49.1008,48.8817,48.9007,83112.0
2019-10-23 14:30:00,51.33,51.38,51.27,51.33,56800.0,48.9007,48.9484,48.8436,48.9007,56800.0
2019-10-23 15:00:00,51.35,51.5,51.28,51.5,23840.0,48.9198,49.0627,48.8531,49.0627,23840.0
2019-10-23 15:30:00,51.52,51.77,51.52,51.76,228334.0,49.0817,49.3199,49.0817,49.3104,228334.0
2019-10-24 09:30:00,52.19,52.23,51.29,51.42,162194.0,49.72,49.7581,48.8626,48.9865,162194.0
2019-10-24 10:00:00,51.38,51.43,51.18,51.35,93866.0,48.9484,48.996,48.7578,48.9198,93866.0
2019-10-24 10:30:00,51.24,51.44,51.13,51.31,52676.0,48.815,49.0055,48.7102,48.8817,52676.0
2019-10-24 11:00:00,51.35,51.6,51.35,51.59,52968.0,48.9198,49.1579,48.9198,49.1484,52968.0
2019-10-24 11:30:00,51.63,51.69,51.4,51.61,68010.0,49.1865,49.2437,48.9674,49.1675,68010.0
2019-10-24 12:00:00,51.63,51.68,51.05,51.27,94484.0,49.1865,49.2342,48.634,48.8436,94484.0
2019-10-24 12:30:00,51.31,51.54,51.29,51.4,120764.0,48.8817,49.1008,48.8626,48.9674,120764.0
2019-10-24 13:00:00,51.41,51.42,51.26,51.37,9600.0,48.9769,48.9865,48.834,48.9388,9600.0
2019-10-24 13:30:00,51.4,51.4,51.2,51.27,16426.0,48.9674,48.9674,48.7769,48.8436,16426.0
2019-10-24 14:00:00,51.27,51.41,51.24,51.35,15100.0,48.8436,48.9769,48.815,48.9198,15100.0
2019-10-24 14:30:00,51.41,51.5,51.41,51.46,32992.0,48.9769,49.0627,48.9769,49.0246,32992.0
2019-10-24 15:00:00,51.44,51.74,51.44,51.66,44414.0,49.0055,49.2913,49.0055,49.2151,44414.0
2019-10-24 15:30:00,51.67,51.73,51.55,51.56,121690.0,49.2246,49.2818,49.1103,49.1198,121690.0
2019-10-25 09:30:00,51.38,51.99,51.38,51.87,156958.0,48.9484,49.5295,48.9484,49.4152,156958.0
2019-10-25 10:00:00,51.88,52.21,51.77,52.12,77018.0,49.4247,49.7391,49.3199,49.6533,77018.0
2019-10-25 10:30:00,52.14,52.4,51.99,52.38,95134.0,49.6724,49.9201,49.5295,49.901,95134.0
2019-10-25 11:00:00,52.38,52.8,52.25,52.73,214846.0,49.901,50.3012,49.7772,50.2345,214846.0
2019-10-25 11:30:00,52.72,52.77,52.6,52.74,125012.0,50.2249,50.2726,50.1106,50.244,125012.0
2019-10-25 12:00:00,52.75,52.77,52.51,52.72,61716.0,50.2535,50.2726,50.0249,50.2249,61716.0
2019-10-25 12:30:00,52.73,52.73,52.57,52.59,122426.0,50.2345,50.2345,50.082,50.1011,122426.0
2019-10-25 13:00:00,52.6,52.65,52.57,52.63,28448.0,50.1106,50.1583,50.082,50.1392,28448.0
2019-10-25 13:30:00,52.63,52.63,52.52,52.55,34466.0,50.1392,50.1392,50.0344,50.063,34466.0
2019-10-25 14:00:00,52.52,52.56,52.38,52.46,24992.0,50.0344,50.0725,49.901,49.9772,24992.0
2019-10-25 14:30:00,52.43,52.52,52.3,52.49,42390.0,49.9487,50.0344,49.8248,50.0058,42390.0
2019-10-25 15:00:00,52.47,52.6,52.42,52.52,17180.0,49.9868,50.1106,49.9391,50.0344,17180.0
2019-10-25 15:30:00,52.5,52.58,52.41,52.44,200860.0,50.0154,50.0916,49.9296,49.9582,200860.0
2019-10-28 09:30:00,53.17,53.63,53.15,53.48,202710.0,50.6536,51.0919,50.6346,50.949,202710.0
2019-10-28 10:00:00,53.49,53.55,53.43,53.51,84284.0,50.9585,51.0157,50.9013,50.9776,84284.0
2019-10-28 10:30:00,53.52,53.65,53.24,53.24,70332.0,50.9871,51.1109,50.7203,50.7203,70332.0
2019-10-28 11:00:00,53.22,53.24,53.02,53.1,58554.0,50.7013,50.7203,50.5107,50.587,58554.0
2019-10-28 11:30:00,53.1,53.17,52.97,53.04,54086.0,50.587,50.6536,50.4631,50.5298,54086.0
2019-10-28 12:00:00,53.06,53.17,52.97,53.17,77646.0,50.5488,50.6536,50.4631,50.6536,77646.0
2019-10-28 12:30:00,53.06,53.06,52.85,52.85,34278.0,50.5488,50.5488,50.3488,50.3488,34278.0
2019-10-28 13:00:00,52.88,53.03,52.87,53.02,63942.0,50.3774,50.5203,50.3678,50.5107,63942.0
2019-10-28 13:30:00,53.05,53.17,53.03,53.15,33960.0,50.5393,50.6536,50.5203,50.6346,33960.0
2019-10-28 14:00:00,53.16,53.27,53.16,53.18,39378.0,50.6441,50.7489,50.6441,50.6632,39378.0
2019-10-28 14:30:00,53.22,53.3,53.2,53.24,23168.0,50.7013,50.7775,50.6822,50.7203,23168.0
2019-10-28 15:00:00,53.25,53.34,53.21,53.3,38686.0,50.7299,50.8156,50.6917,50.7775,38686.0
2019-10-28 15:30:00,53.29,53.31,53.13,53.19,104178.0,50.768,50.787,50.6155,50.6727,104178.0
2019-10-29 09:30:00,52.99,53.32,52.92,53.17,92210.0,50.4822,50.7965,50.4155,50.6536,92210.0
2019-10-29 10:00:00,53.2,53.37,53.08,53.32,135600.0,50.6822,50.8442,50.5679,50.7965,135600.0
2019-10-29 10:30:00,53.33,53.65,53.26,53.47,85488.0,50.8061,51.1109,50.7394,50.9394,85488.0
2019-10-29 11:00:00,53.51,53.56,53.31,53.38,53726.0,50.9776,51.0252,50.787,50.8537,53726.0
2019-10-29 11:30:00,53.38,53.42,52.97,53.04,50648.0,50.8537,50.8918,50.4631,50.5298,50648.0
2019-10-29 12:00:00,53.02,53.32,52.9,53.32,99434.0,50.5107,50.7965,50.3964,50.7965,99434.0
2019-10-29 12:30:00,53.33,53.41,53.33,53.37,18590.0,50.8061,50.8823,50.8061,50.8442,18590.0
2019-10-29 13:00:00,53.35,53.35,53.23,53.24,10772.0,50.8251,50.8251,50.7108,50.7203,10772.0
2019-10-29 13:30:00,53.24,53.33,53.24,53.33,11398.0,50.7203,50.8061,50.7203,50.8061,11398.0
2019-10-29 14:00:00,53.3,53.3,53.12,53.15,21682.0,50.7775,50.7775,50.606,50.6346,21682.0
2019-10-29 14:30:00,53.18,53.23,53.04,53.05,47180.0,50.6632,50.7108,50.5298,50.5393,47180.0
2019-10-29 15:00:00,53.06,53.2,53.04,53.14,13780.0,50.5488,50.6822,50.5298,50.6251,13780.0
2019-10-29 15:30:00,53.13,53.3,52.99,53.23,145508.0,50.6155,50.7775,50.4822,50.7108,145508.0
2019-10-30 09:30:00,53.25,53.25,52.77,53.04,246722.0,50.7299,50.7299,50.2726,50.5298,246722.0
2019-10-30 10:00:00,53.01,53.25,52.65,53.2,103544.0,50.5012,50.7299,50.1583,50.6822,103544.0
2019-10-30 10:30:00,53.05,53.13,53.01,53.1,9574.0,50.5393,50.6155,50.5012,50.587,9574.0
2019-10-30 11:00:00,53.06,53.1,52.92,52.97,11304.0,50.5488,50.587,50.4155,50.4631,11304.0
2019-10-30 11:30:00,52.96,53.0,52.88,52.94,13728.0,50.4536,50.4917,50.3774,50.4345,13728.0
2019-10-30 12:00:00,52.94,53.17,52.94,53.16,16170.0,50.4345,50.6536,50.4345,50.6441,16170.0
2019-10-30 12:30:00,53.18,53.29,53.13,53.24,38836.0,50.6632,50.768,50.6155,50.7203,38836.0
2019-10-30 13:00:00,53.19,53.24,53.15,53.15,3730.0,50.6727,50.7203,50.6346,50.6346,3730.0
2019-10-30 13:30:00,53.1,53.18,52.91,53.01,88714.0,50.587,50.6632,50.4059,50.5012,88714.0
2019-10-30 14:00:00,52.85,53.35,52.85,53.2,93484.0,50.3488,50.8251,50.3488,50.6822,93484.0
2019-10-30 14:30:00,53.21,53.62,52.96,53.49,77558.0,50.6917,51.0823,50.4536,50.9585,77558.0
2019-10-30 15:00:00,53.52,53.86,53.51,53.77,115560.0,50.9871,51.311,50.9776,51.2252,115560.0
2019-10-30 15:30:00,53.77,53.81,53.6,53.77,135328.0,51.2252,51.2634,51.0633,51.2252,135328.0
2019-10-31 09:30:00,53.58,53.66,53.17,53.17,119398.0,51.0442,51.1205,50.6536,50.6536,119398.0
2019-10-31 10:00:00,53.16,53.17,52.51,52.62,214694.0,50.6441,50.6536,50.0249,50.1297,214694.0
2019-10-31 10:30:00,52.59,52.75,52.24,52.72,161668.0,50.1011,50.2535,49.7677,50.2249,161668.0
2019-10-31 11:00:00,52.7,52.81,52.55,52.65,99422.0,50.2059,50.3107,50.063,50.1583,99422.0
2019-10-31 11:30:00,52.64,52.81,52.49,52.77,48022.0,50.1487,50.3107,50.0058,50.2726,48022.0
2019-10-31 12:00:00,52.69,52.69,52.38,52.51,74318.0,50.1964,50.1964,49.901,50.0249,74318.0
2019-10-31 12:30:00,52.5,52.5,52.16,52.36,93014.0,50.0154,50.0154,49.6914,49.882,93014.0
2019-10-31 13:00:00,52.38,52.52,52.33,52.43,109478.0,49.901,50.0344,49.8534,49.9487,109478.0
2019-10-31 13:30:00,52.49,52.58,52.43,52.43,27646.0,50.0058,50.0916,49.9487,49.9487,27646.0
2019-10-31 14:00:00,52.4,52.47,52.24,52.42,83188.0,49.9201,49.9868,49.7677,49.9391,83188.0
2019-10-31 14:30:00,52.42,52.47,52.15,52.3,64466.0,49.9391,49.9868,49.6819,49.8248,64466.0
2019-10-31 15:00:00,52.35,52.52,52.29,52.4,53806.0,49.8725,50.0344,49.8153,49.9201,53806.0
2019-10-31 15:30:00,52.43,52.96,52.4,52.91,161846.0,49.9487,50.4536,49.9201,50.4059,161846.0
2019-11-01 09:30:00,53.77,53.98,53.67,53.91,138846.0,51.2252,51.4253,51.13,51.3586,138846.0
2019-11-01 10:00:00,53.95,54.28,53.7,54.23,127530.0,51.3967,51.7111,51.1586,51.6635,127530.0
2019-11-01 10:30:00,54.27,54.41,54.26,54.37,88088.0,51.7016,51.835,51.6921,51.7969,88088.0
2019-11-01 11:00:00,54.37,54.4,54.27,54.29,51928.0,51.7969,51.8254,51.7016,51.7206,51928.0
2019-11-01 11:30:00,54.3,54.47,54.3,54.41,45608.0,51.7302,51.8921,51.7302,51.835,45608.0
2019-11-01 12:00:00,54.41,54.41,54.2,54.34,23598.0,51.835,51.835,51.6349,51.7683,23598.0
2019-11-01 12:30:00,54.35,54.42,54.25,54.25,35054.0,51.7778,51.8445,51.6825,51.6825,35054.0
2019-11-01 13:00:00,54.25,54.42,54.25,54.4,94988.0,51.6825,51.8445,51.6825,51.8254,94988.0
2019-11-01 13:30:00,54.42,54.51,54.37,54.4,74324.0,51.8445,51.9302,51.7969,51.8254,74324.0
2019-11-01 14:00:00,54.38,54.4,54.3,54.4,10682.0,51.8064,51.8254,51.7302,51.8254,10682.0
2019-11-01 14:30:00,54.38,54.44,54.27,54.37,32344.0,51.8064,51.8635,51.7016,51.7969,32344.0
2019-11-01 15:00:00,54.38,54.44,54.29,54.39,58634.0,51.8064,51.8635,51.7206,51.8159,58634.0
2019-11-01 15:30:00,54.4,54.63,54.38,54.63,120360.0,51.8254,52.0445,51.8064,52.0445,120360.0
2019-11-04 09:30:00,55.42,55.65,55.34,55.51,247790.0,52.7972,53.0163,52.7209,52.8829,247790.0
2019-11-04 10:00:00,55.47,55.56,55.31,55.55,44364.0,52.8448,52.9305,52.6924,52.921,44364.0
2019-11-04 10:30:00,55.56,55.58,55.41,55.45,42694.0,52.9305,52.9496,52.7876,52.8257,42694.0
2019-11-04 11:00:00,55.42,55.54,55.41,55.47,45334.0,52.7972,52.9115,52.7876,52.8448,45334.0
2019-11-04 11:30:00,55.47,55.49,55.27,55.27,24088.0,52.8448,52.8638,52.6543,52.6543,24088.0
2019-11-04 12:00:00,55.27,55.32,55.15,55.23,51924.0,52.6543,52.7019,52.5399,52.6161,51924.0
2019-11-04 12:30:00,55.24,55.3,55.15,55.29,46708.0,52.6257,52.6828,52.5399,52.6733,46708.0
2019-11-04 13:00:00,55.27,55.32,55.21,55.32,30152.0,52.6543,52.7019,52.5971,52.7019,30152.0
2019-11-04 13:30:00,55.34,55.34,55.23,55.34,58702.0,52.7209,52.7209,52.6161,52.7209,58702.0
2019-11-04 14:00:00,55.33,55.38,55.25,55.33,39572.0,52.7114,52.7591,52.6352,52.7114,39572.0
2019-11-04 14:30:00,55.34,55.34,55.22,55.23,17932.0,52.7209,52.7209,52.6066,52.6161,17932.0
2019-11-04 15:00:00,55.23,55.23,55.01,55.07,58770.0,52.6161,52.6161,52.4066,52.4637,58770.0
2019-11-04 15:30:00,55.07,55.39,55.04,55.33,99282.0,52.4637,52.7686,52.4351,52.7114,99282.0
2019-11-05 09:30:00,55.65,55.68,55.42,55.63,194470.0,53.0163,53.0449,52.7972,52.9972,194470.0
2019-11-05 10:00:00,55.73,55.92,55.35,55.45,143974.0,53.0925,53.2735,52.7305,52.8257,143974.0
2019-11-05 10:30:00,55.45,55.55,55.27,55.46,51466.0,52.8257,52.921,52.6543,52.8353,51466.0
2019-11-05 11:00:00,55.44,55.57,55.44,55.49,33792.0,52.8162,52.9401,52.8162,52.8638,33792.0
2019-11-05 11:30:00,55.51,55.59,55.45,55.51,19928.0,52.8829,52.9591,52.8257,52.8829,19928.0
2019-11-05 12:00:00,55.52,55.6,55.38,55.39,20638.0,52.8924,52.9686,52.7591,52.7686,20638.0
2019-11-05 12:30:00,55.39,55.67,55.38,55.66,18118.0,52.7686,53.0353,52.7591,53.0258,18118.0
2019-11-05 13:00:00,55.66,55.75,55.63,55.68,16162.0,53.0258,53.1115,52.9972,53.0449,16162.0
2019-11-05 13:30:00,55.66,55.88,55.66,55.77,43066.0,53.0258,53.2354,53.0258,53.1306,43066.0
2019-11-05 14:00:00,55.78,55.85,55.77,55.83,17088.0,53.1401,53.2068,53.1306,53.1878,17088.0
2019-11-05 14:30:00,55.84,55.87,55.8,55.83,15678.0,53.1973,53.2259,53.1592,53.1878,15678.0
2019-11-05 15:00:00,55.79,55.84,55.65,55.69,23064.0,53.1496,53.1973,53.0163,53.0544,23064.0
2019-11-05 15:30:00,55.68,55.76,55.44,55.52,105974.0,53.0449,53.1211,52.8162,52.8924,105974.0
2019-11-06 09:30:00,55.62,55.62,55.24,55.54,86314.0,52.9877,52.9877,52.6257,52.9115,86314.0
2019-11-06 10:00:00,55.54,55.6,55.45,55.45,33496.0,52.9115,52.9686,52.8257,52.8257,33496.0
2019-11-06 10:30:00,55.4,55.51,55.34,55.41,14822.0,52.7781,52.8829,52.7209,52.7876,14822.0
2019-11-06 11:00:00,55.46,55.56,55.38,55.51,68768.0,52.8353,52.9305,52.7591,52.8829,68768.0
2019-11-06 11:30:00,55.56,55.72,54.99,55.2,157660.0,52.9305,53.083,52.3875,52.5876,157660.0
2019-11-06 12:00:00,55.2,55.37,55.18,55.18,50610.0,52.5876,52.7495,52.5685,52.5685,50610.0
2019-11-06 12:30:00,55.19,55.32,55.19,55.29,11622.0,52.578,52.7019,52.578,52.6733,11622.0
2019-11-06 13:00:00,55.33,55.42,55.24,55.42,13778.0,52.7114,52.7972,52.6257,52.7972,13778.0
2019-11-06 13:30:00,55.43,55.6,55.4,55.54,11864.0,52.8067,52.9686,52.7781,52.9115,11864.0
2019-11-06 14:00:00,55.54,55.56,55.37,55.47,33928.0,52.9115,52.9305,52.7495,52.8448,33928.0
2019-11-06 14:30:00,55.48,55.49,55.43,55.44,2920.0,52.8543,52.8638,52.8067,52.8162,2920.0
2019-11-06 15:00:00,55.45,55.54,55.44,55.51,21362.0,52.8257,52.9115,52.8162,52.8829,21362.0
2019-11-06 15:30:00,55.49,55.51,55.38,55.47,165830.0,52.8638,52.8829,52.7591,52.8448,165830.0
2019-11-07 09:30:00,56.5,56.99,56.49,56.96,197762.0,53.826,54.2929,53.8165,54.2643,197762.0
2019-11-07 10:00:00,56.95,57.02,56.8,56.96,77934.0,54.2547,54.3214,54.1118,54.2643,77934.0
2019-11-07 10:30:00,56.98,57.31,56.95,57.24,76274.0,54.2833,54.5977,54.2547,54.531,76274.0
2019-11-07 11:00:00,57.2,57.21,57.04,57.09,43574.0,54.4929,54.5024,54.3405,54.3881,43574.0
2019-11-07 11:30:00,57.08,57.38,56.98,57.36,82866.0,54.3786,54.6644,54.2833,54.6453,82866.0
2019-11-07 12:00:00,57.34,57.37,57.06,57.2,48214.0,54.6263,54.6549,54.3595,54.4929,48214.0
2019-11-07 12:30:00,57.18,57.27,57.13,57.26,29240.0,54.4739,54.5596,54.4262,54.5501,29240.0
2019-11-07 13:00:00,57.26,57.26,57.1,57.12,17152.0,54.5501,54.5501,54.3976,54.4167,17152.0
2019-11-07 13:30:00,57.12,57.13,57.02,57.09,33444.0,54.4167,54.4262,54.3214,54.3881,33444.0
2019-11-07 14:00:00,57.1,57.25,57.1,57.17,50494.0,54.3976,54.5405,54.3976,54.4643,50494.0
2019-11-07 14:30:00,57.14,57.14,56.66,56.9,63952.0,54.4358,54.4358,53.9785,54.2071,63952.0
2019-11-07 15:00:00,56.93,56.97,56.57,56.72,36174.0,54.2357,54.2738,53.8927,54.0356,36174.0
2019-11-07 15:30:00,56.76,56.85,56.54,56.8,97622.0,54.0737,54.1595,53.8642,54.1118,97622.0
2019-11-08 09:30:00,56.88,56.89,56.3,56.35,115102.0,54.1881,54.1976,53.6355,53.6831,115102.0
2019-11-08 10:00:00,56.43,56.58,56.2,56.49,106274.0,53.7594,53.9023,53.5402,53.8165,106274.0
2019-11-08 10:30:00,56.49,56.58,56.4,56.49,34264.0,53.8165,53.9023,53.7308,53.8165,34264.0
2019-11-08 11:00:00,56.47,56.55,56.23,56.26,36492.0,53.7975,53.8737,53.5688,53.5974,36492.0
2019-11-08 11:30:00,56.29,56.49,56.29,56.49,39060.0,53.626,53.8165,53.626,53.8165,39060.0
2019-11-08 12:00:00,56.5,56.58,56.46,56.54,20300.0,53.826,53.9023,53.7879,53.8642,20300.0
2019-11-08 12:30:00,56.52,56.57,56.51,56.53,12594.0,53.8451,53.8927,53.8356,53.8546,12594.0
2019-11-08 13:00:00,56.59,56.62,56.53,56.53,10612.0,53.9118,53.9404,53.8546,53.8546,10612.0
2019-11-08 13:30:00,56.54,56.58,56.47,56.47,9200.0,53.8642,53.9023,53.7975,53.7975,9200.0
2019-11-08 14:00:00,56.51,56.51,56.38,56.38,12434.0,53.8356,53.8356,53.7117,53.7117,12434.0
2019-11-08 14:30:00,56.37,56.49,56.37,56.48,17254.0,53.7022,53.8165,53.7022,53.807,17254.0
2019-11-08 15:00:00,56.48,56.7,56.48,56.68,42836.0,53.807,54.0166,53.807,53.9975,42836.0
2019-11-08 15:30:00,56.7,56.81,56.65,56.81,119020.0,54.0166,54.1214,53.9689,54.1214,119020.0
2019-11-11 09:30:00,56.04,56.34,55.8,56.32,123924.0,53.3878,53.6736,53.1592,53.6546,123924.0
2019-11-11 10:00:00,56.34,56.34,56.16,56.19,38002.0,53.6736,53.6736,53.5021,53.5307,38002.0
2019-11-11 10:30:00,56.15,56.23,56.11,56.13,19456.0,53.4926,53.5688,53.4545,53.4736,19456.0
2019-11-11 11:00:00,56.17,56.22,56.05,56.1,44346.0,53.5117,53.5593,53.3973,53.445,44346.0
2019-11-11 11:30:00,56.1,56.55,56.08,56.54,81420.0,53.445,53.8737,53.4259,53.8642,81420.0
2019-11-11 12:00:00,56.53,56.79,56.49,56.78,132374.0,53.8546,54.1023,53.8165,54.0928,132374.0
2019-11-11 12:30:00,56.79,56.94,56.77,56.9,70666.0,54.1023,54.2452,54.0833,54.2071,70666.0
2019-11-11 13:00:00,56.91,56.96,56.84,56.92,42102.0,54.2166,54.2643,54.15,54.2262,42102.0
2019-11-11 13:30:00,56.93,57.01,56.91,56.99,41812.0,54.2357,54.3119,54.2166,54.2929,41812.0
2019-11-11 14:00:00,56.97,57.03,56.91,56.91,17042.0,54.2738,54.331,54.2166,54.2166,17042.0
2019-11-11 14:30:00,56.9,56.94,56.85,56.93,19614.0,54.2071,54.2452,54.1595,54.2357,19614.0
2019-11-11 15:00:00,56.9,56.96,56.88,56.91,26168.0,54.2071,54.2643,54.1881,54.2166,26168.0
2019-11-11 15:30:00,56.93,56.93,56.74,56.86,45902.0,54.2357,54.2357,54.0547,54.169,45902.0
2019-11-12 09:30:00,57.08,57.22,56.83,57.22,98304.0,54.3786,54.512,54.1404,54.512,98304.0
2019-11-12 10:00:00,57.2,57.35,57.08,57.31,33354.0,54.4929,54.6358,54.3786,54.5977,33354.0
2019-11-12 10:30:00,57.29,57.35,57.24,57.26,30476.0,54.5787,54.6358,54.531,54.5501,30476.0
2019-11-12 11:00:00,57.23,57.38,57.17,57.27,96280.0,54.5215,54.6644,54.4643,54.5596,96280.0
2019-11-12 11:30:00,57.27,57.29,57.07,57.08,88840.0,54.5596,54.5787,54.3691,54.3786,88840.0
2019-11-12 12:00:00,57.08,57.22,57.01,57.08,31654.0,54.3786,54.512,54.3119,54.3786,31654.0
2019-11-12 12:30:00,57.05,57.17,56.94,57.17,48304.0,54.35,54.4643,54.2452,54.4643,48304.0
2019-11-12 13:00:00,57.16,57.17,57.04,57.04,64688.0,54.4548,54.4643,54.3405,54.3405,64688.0
2019-11-12 13:30:00,57.1,57.23,57.09,57.2,19272.0,54.3976,54.5215,54.3881,54.4929,19272.0
2019-11-12 14:00:00,57.2,57.2,56.82,56.9,68802.0,54.4929,54.4929,54.1309,54.2071,68802.0
2019-11-12 14:30:00,56.87,56.97,56.56,56.67,60842.0,54.1785,54.2738,53.8832,53.988,60842.0
2019-11-12 15:00:00,56.71,56.84,56.68,56.84,15822.0,54.0261,54.15,53.9975,54.15,15822.0
2019-11-12 15:30:00,56.81,56.96,56.78,56.94,70282.0,54.1214,54.2643,54.0928,54.2452,70282.0
2019-11-13 09:30:00,56.37,56.81,56.26,56.67,85196.0,53.7022,54.1214,53.5974,53.988,85196.0
2019-11-13 10:00:00,56.72,56.85,56.66,56.79,29014.0,54.0356,54.1595,53.9785,54.1023,29014.0
2019-11-13 10:30:00,56.82,57.02,56.66,56.95,55942.0,54.1309,54.3214,53.9785,54.2547,55942.0
2019-11-13 11:00:00,56.98,56.99,56.83,56.85,47094.0,54.2833,54.2929,54.1404,54.1595,47094.0
2019-11-13 11:30:00,56.87,57.13,56.87,57.1,42758.0,54.1785,54.4262,54.1785,54.3976,42758.0
2019-11-13 12:00:00,57.1,57.27,57.07,57.24,58052.0,54.3976,54.5596,54.3691,54.531,58052.0
2019-11-13 12:30:00,57.24,57.32,57.21,57.32,30624.0,54.531,54.6072,54.5024,54.6072,30624.0
2019-11-13 13:00:00,57.32,57.36,57.26,57.26,24492.0,54.6072,54.6453,54.5501,54.5501,24492.0
2019-11-13 13:30:00,57.27,57.58,56.97,57.11,78204.0,54.5596,54.8549,54.2738,54.4072,78204.0
2019-11-13 14:00:00,57.18,57.18,56.94,57.13,88186.0,54.4739,54.4739,54.2452,54.4262,88186.0
2019-11-13 14:30:00,57.2,57.48,57.19,57.47,49188.0,54.4929,54.7597,54.4834,54.7501,49188.0
2019-11-13 15:00:00,57.5,57.58,57.44,57.52,40990.0,54.7787,54.8549,54.7216,54.7978,40990.0
2019-11-13 15:30:00,57.52,57.56,57.36,57.44,93950.0,54.7978,54.8359,54.6453,54.7216,93950.0
2019-11-14 09:30:00,57.27,57.52,57.27,57.38,96282.0,54.5596,54.7978,54.5596,54.6644,96282.0
2019-11-14 10:00:00,57.38,57.58,57.35,57.4,98092.0,54.6644,54.8549,54.6358,54.6835,98092.0
2019-11-14 10:30:00,57.4,57.45,57.21,57.22,44292.0,54.6835,54.7311,54.5024,54.512,44292.0
2019-11-14 11:00:00,57.22,57.47,57.22,57.42,25390.0,54.512,54.7501,54.512,54.7025,25390.0
2019-11-14 11:30:00,57.43,57.44,56.83,57.02,63266.0,54.712,54.7216,54.1404,54.3214,63266.0
2019-11-14 12:00:00,57.04,57.15,57.04,57.15,5600.0,54.3405,54.4453,54.3405,54.4453,5600.0
2019-11-14 12:30:00,57.18,57.3,57.18,57.24,10928.0,54.4739,54.5882,54.4739,54.531,10928.0
2019-11-14 13:00:00,57.35,57.38,57.21,57.26,15912.0,54.6358,54.6644,54.5024,54.5501,15912.0
2019-11-14 13:30:00,57.25,57.29,56.78,57.09,46872.0,54.5405,54.5787,54.0928,54.3881,46872.0
2019-11-14 14:00:00,57.1,57.34,57.09,57.27,27602.0,54.3976,54.6263,54.3881,54.5596,27602.0
2019-11-14 14:30:00,57.27,57.41,57.27,57.37,18390.0,54.5596,54.693,54.5596,54.6549,18390.0
2019-11-14 15:00:00,57.41,57.46,57.3,57.46,18340.0,54.693,54.7406,54.5882,54.7406,18340.0
2019-11-14 15:30:00,57.46,57.54,57.4,57.49,139526.0,54.7406,54.8168,54.6835,54.7692,139526.0
2019-11-15 09:30:00,58.1,58.24,57.97,58.05,110864.0,55.3503,55.4837,55.2265,55.3027,110864.0
2019-11-15 10:00:00,58.04,58.33,58.0,58.31,81708.0,55.2932,55.5694,55.2551,55.5504,81708.0
2019-11-15 10:30:00,58.32,58.32,58.18,58.3,39572.0,55.5599,55.5599,55.4265,55.5409,39572.0
2019-11-15 11:00:00,58.3,58.53,58.3,58.52,78232.0,55.5409,55.76,55.5409,55.7504,78232.0
2019-11-15 11:30:00,58.52,58.59,58.38,58.42,35102.0,55.7504,55.8171,55.6171,55.6552,35102.0
2019-11-15 12:00:00,58.44,58.53,58.43,58.47,24190.0,55.6742,55.76,55.6647,55.7028,24190.0
2019-11-15 12:30:00,58.43,58.55,58.4,58.4,45548.0,55.6647,55.779,55.6361,55.6361,45548.0
2019-11-15 13:00:00,58.41,58.41,58.35,58.38,7740.0,55.6457,55.6457,55.5885,55.6171,7740.0
2019-11-15 13:30:00,58.38,58.4,58.31,58.4,18002.0,55.6171,55.6361,55.5504,55.6361,18002.0
2019-11-15 14:00:00,58.41,58.57,58.4,58.52,21572.0,55.6457,55.7981,55.6361,55.7504,21572.0
2019-11-15 14:30:00,58.51,58.71,58.47,58.71,42622.0,55.7409,55.9315,55.7028,55.9315,42622.0
2019-11-15 15:00:00,58.72,58.79,58.62,58.63,77758.0,55.941,56.0077,55.8457,55.8552,77758.0
2019-11-15 15:30:00,58.64,58.84,58.55,58.84,90638.0,55.8648,56.0553,55.779,56.0553,90638.0
2019-11-18 09:30:00,58.74,59.0,58.65,58.91,123376.0,55.96,56.2077,55.8743,56.122,123376.0
2019-11-18 10:00:00,58.96,59.03,58.81,58.81,31546.0,56.1696,56.2363,56.0267,56.0267,31546.0
2019-11-18 10:30:00,58.77,59.01,58.73,58.88,46292.0,55.9886,56.2173,55.9505,56.0934,46292.0
2019-11-18 11:00:00,58.85,58.99,58.76,58.93,43570.0,56.0648,56.1982,55.9791,56.141,43570.0
2019-11-18 11:30:00,58.94,59.05,58.94,58.98,23438.0,56.1506,56.2554,56.1506,56.1887,23438.0
2019-11-18 12:00:00,58.95,58.98,58.9,58.9,10340.0,56.1601,56.1887,56.1125,56.1125,10340.0
2019-11-18 12:30:00,58.93,59.03,58.93,59.03,23472.0,56.141,56.2363,56.141,56.2363,23472.0
2019-11-18 13:00:00,59.04,59.05,58.98,58.98,8650.0,56.2458,56.2554,56.1887,56.1887,8650.0
2019-11-18 13:30:00,58.97,59.14,58.96,59.14,13918.0,56.1791,56.3411,56.1696,56.3411,13918.0
2019-11-18 14:00:00,59.11,59.13,59.03,59.07,6718.0,56.3125,56.3316,56.2363,56.2744,6718.0
2019-11-18 14:30:00,59.08,59.13,59.07,59.09,13142.0,56.2839,56.3316,56.2744,56.2935,13142.0
2019-11-18 15:00:00,59.09,59.09,58.98,59.06,57028.0,56.2935,56.2935,56.1887,56.2649,57028.0
2019-11-18 15:30:00,59.08,59.1,58.93,59.07,75314.0,56.2839,56.303,56.141,56.2744,75314.0
2019-11-19 09:30:00,59.44,59.44,58.92,58.92,69034.0,56.6269,56.6269,56.1315,56.1315,69034.0
2019-11-19 10:00:00,58.93,58.94,58.68,58.74,83550.0,56.141,56.1506,55.9029,55.96,83550.0
2019-11-19 10:30:00,58.79,58.8,58.25,58.34,105134.0,56.0077,56.0172,55.4932,55.579,105134.0
2019-11-19 11:00:00,58.35,58.57,58.21,58.53,42214.0,55.5885,55.7981,55.4551,55.76,42214.0
2019-11-19 11:30:00,58.55,58.88,58.31,58.54,136582.0,55.779,56.0934,55.5504,55.7695,136582.0
2019-11-19 12:00:00,58.52,58.64,58.23,58.55,125488.0,55.7504,55.8648,55.4742,55.779,125488.0
2019-11-19 12:30:00,58.58,58.59,58.4,58.54,34292.0,55.8076,55.8171,55.6361,55.7695,34292.0
2019-11-19 13:00:00,58.49,58.54,58.38,58.48,17196.0,55.7219,55.7695,55.6171,55.7123,17196.0
2019-11-19 13:30:00,58.49,58.54,58.45,58.46,11286.0,55.7219,55.7695,55.6838,55.6933,11286.0
2019-11-19 14:00:00,58.47,58.63,58.47,58.6,10400.0,55.7028,55.8552,55.7028,55.8267,10400.0
2019-11-19 14:30:00,58.59,58.62,58.45,58.48,29766.0,55.8171,55.8457,55.6838,55.7123,29766.0
2019-11-19 15:00:00,58.47,58.6,58.46,58.48,173432.0,55.7028,55.8267,55.6933,55.7123,173432.0
2019-11-19 15:30:00,58.49,58.6,58.38,58.44,70872.0,55.7219,55.8267,55.6171,55.6742,70872.0
2019-11-20 09:30:00,58.01,58.21,57.96,58.05,66804.0,55.2646,55.4551,55.2169,55.3027,66804.0
2019-11-20 10:00:00,58.08,58.13,57.76,57.88,46870.0,55.3313,55.3789,55.0264,55.1407,46870.0
2019-11-20 10:30:00,57.93,58.09,57.9,57.98,60858.0,55.1884,55.3408,55.1598,55.236,60858.0
2019-11-20 11:00:00,57.99,58.04,57.92,57.94,24670.0,55.2455,55.2932,55.1788,55.1979,24670.0
2019-11-20 11:30:00,57.93,57.95,57.83,57.88,25342.0,55.1884,55.2074,55.0931,55.1407,25342.0
2019-11-20 12:00:00,57.91,58.04,57.85,57.97,14162.0,55.1693,55.2932,55.1122,55.2265,14162.0
2019-11-20 12:30:00,57.97,57.99,57.07,57.32,128948.0,55.2265,55.2455,54.3691,54.6072,128948.0
2019-11-20 13:00:00,57.35,57.35,56.82,56.99,126732.0,54.6358,54.6358,54.1309,54.2929,126732.0
2019-11-20 13:30:00,56.98,57.49,56.85,57.25,95790.0,54.2833,54.7692,54.1595,54.5405,95790.0
2019-11-20 14:00:00,57.24,57.44,57.12,57.44,56466.0,54.531,54.7216,54.4167,54.7216,56466.0
2019-11-20 14:30:00,57.44,57.68,57.41,57.57,40246.0,54.7216,54.9502,54.693,54.8454,40246.0
2019-11-20 15:00:00,57.55,57.69,57.5,57.59,47896.0,54.8264,54.9597,54.7787,54.8645,47896.0
2019-11-20 15:30:00,57.49,57.83,57.44,57.7,73738.0,54.7692,55.0931,54.7216,54.9693,73738.0
2019-11-21 09:30:00,57.8,57.85,57.4,57.57,68418.0,55.0645,55.1122,54.6835,54.8454,68418.0
2019-11-21 10:00:00,57.46,57.69,57.2,57.27,75568.0,54.7406,54.9597,54.4929,54.5596,75568.0
2019-11-21 10:30:00,57.22,57.37,57.08,57.33,51602.0,54.512,54.6549,54.3786,54.6168,51602.0
2019-11-21 11:00:00,57.28,57.47,57.28,57.38,34954.0,54.5691,54.7501,54.5691,54.6644,34954.0
2019-11-21 11:30:00,57.3,57.35,57.18,57.26,44736.0,54.5882,54.6358,54.4739,54.5501,44736.0
2019-11-21 12:00:00,57.26,57.58,57.26,57.57,18794.0,54.5501,54.8549,54.5501,54.8454,18794.0
2019-11-21 12:30:00,57.56,57.74,57.53,57.71,19136.0,54.8359,55.0074,54.8073,54.9788,19136.0
2019-11-21 13:00:00,57.71,57.76,57.64,57.7,11748.0,54.9788,55.0264,54.9121,54.9693,11748.0
2019-11-21 13:30:00,57.73,57.73,57.62,57.65,4200.0,54.9978,54.9978,54.893,54.9216,4200.0
2019-11-21 14:00:00,57.63,57.76,57.59,57.7,23020.0,54.9026,55.0264,54.8645,54.9693,23020.0
2019-11-21 14:30:00,57.72,57.81,57.7,57.71,25136.0,54.9883,55.074,54.9693,54.9788,25136.0
2019-11-21 15:00:00,57.73,57.73,57.6,57.6,4596.0,54.9978,54.9978,54.874,54.874,4596.0
2019-11-21 15:30:00,57.63,57.63,57.27,57.45,75108.0,54.9026,54.9026,54.5596,54.7311,75108.0
2019-11-22 09:30:00,57.81,57.95,57.62,57.91,63718.0,55.074,55.2074,54.893,55.1693,63718.0
2019-11-22 10:00:00,57.92,58.08,57.85,57.96,49666.0,55.1788,55.3313,55.1122,55.2169,49666.0
2019-11-22 10:30:00,57.84,57.93,57.62,57.67,51718.0,55.1026,55.1884,54.893,54.9407,51718.0
2019-11-22 11:00:00,57.63,57.66,57.49,57.65,26722.0,54.9026,54.9311,54.7692,54.9216,26722.0
2019-11-22 11:30:00,57.72,57.93,57.69,57.9,18782.0,54.9883,55.1884,54.9597,55.1598,18782.0
2019-11-22 12:00:00,57.89,57.94,57.81,57.94,21432.0,55.1503,55.1979,55.074,55.1979,21432.0
2019-11-22 12:30:00,57.95,57.99,57.91,57.99,6864.0,55.2074,55.2455,55.1693,55.2455,6864.0
2019-11-22 13:00:00,57.99,58.02,57.98,58.02,6428.0,55.2455,55.2741,55.236,55.2741,6428.0
2019-11-22 13:30:00,58.04,58.07,57.93,58.06,24038.0,55.2932,55.3217,55.1884,55.3122,24038.0
2019-11-22 14:00:00,58.04,58.19,57.97,58.08,25042.0,55.2932,55.4361,55.2265,55.3313,25042.0
2019-11-22 14:30:00,58.07,58.2,58.06,58.1,26946.0,55.3217,55.4456,55.3122,55.3503,26946.0
2019-11-22 15:00:00,58.15,58.15,58.05,58.1,18970.0,55.398,55.398,55.3027,55.3503,18970.0
2019-11-22 15:30:00,58.06,58.15,57.85,58.08,193486.0,55.3122,55.398,55.1122,55.3313,193486.0
2019-11-25 09:30:00,58.66,58.91,58.63,58.88,106434.0,55.8838,56.122,55.8552,56.0934,106434.0
2019-11-25 10:00:00,58.9,59.05,58.88,59.04,71864.0,56.1125,56.2554,56.0934,56.2458,71864.0
2019-11-25 10:30:00,59.05,59.1,58.92,58.94,45086.0,56.2554,56.303,56.1315,56.1506,45086.0
2019-11-25 11:00:00,58.97,58.98,58.81,58.92,72432.0,56.1791,56.1887,56.0267,56.1315,72432.0
2019-11-25 11:30:00,58.92,58.97,58.84,58.92,14426.0,56.1315,56.1791,56.0553,56.1315,14426.0
2019-11-25 12:00:00,58.93,58.94,58.83,58.92,13604.0,56.141,56.1506,56.0458,56.1315,13604.0
2019-11-25 12:30:00,58.91,58.95,58.88,58.95,15138.0,56.122,56.1601,56.0934,56.1601,15138.0
2019-11-25 13:00:00,58.97,59.07,58.97,59.02,21582.0,56.1791,56.2744,56.1791,56.2268,21582.0
2019-11-25 13:30:00,59.02,59.02,58.97,59.01,7534.0,56.2268,56.2268,56.1791,56.2173,7534.0
2019-11-25 14:00:00,59.02,59.05,58.97,59.02,64908.0,56.2268,56.2554,56.1791,56.2268,64908.0
2019-11-25 14:30:00,59.01,59.06,59.01,59.03,5006.0,56.2173,56.2649,56.2173,56.2363,5006.0
2019-11-25 15:00:00,59.04,59.22,59.04,59.22,34680.0,56.2458,56.4173,56.2458,56.4173,34680.0
2019-11-25 15:30:00,59.22,59.34,59.12,59.34,61850.0,56.4173,56.5316,56.322,56.5316,61850.0
2019-11-26 09:30:00,59.5,59.53,59.2,59.5,71840.0,56.6841,56.7126,56.3983,56.6841,71840.0
2019-11-26 10:00:00,59.5,59.6,59.41,59.51,94136.0,56.6841,56.7793,56.5983,56.6936,94136.0
2019-11-26 10:30:00,59.51,59.62,59.39,59.54,56048.0,56.6936,56.7984,56.5793,56.7222,56048.0
2019-11-26 11:00:00,59.47,59.59,59.47,59.52,31120.0,56.6555,56.7698,56.6555,56.7031,31120.0
2019-11-26 11:30:00,59.49,59.6,59.39,59.59,30592.0,56.6745,56.7793,56.5793,56.7698,30592.0
2019-11-26 12:00:00,59.55,59.72,59.54,59.69,15888.0,56.7317,56.8937,56.7222,56.8651,15888.0
2019-11-26 12:30:00,59.69,59.7,59.6,59.62,23306.0,56.8651,56.8746,56.7793,56.7984,23306.0
2019-11-26 13:00:00,59.67,59.67,59.52,59.52,21154.0,56.846,56.846,56.7031,56.7031,21154.0
2019-11-26 13:30:00,59.52,59.52,59.4,59.45,25214.0,56.7031,56.7031,56.5888,56.6364,25214.0
2019-11-26 14:00:00,59.5,59.56,59.49,59.55,15216.0,56.6841,56.7412,56.6745,56.7317,15216.0
2019-11-26 14:30:00,59.55,59.59,59.49,59.58,10646.0,56.7317,56.7698,56.6745,56.7603,10646.0
2019-11-26 15:00:00,59.55,59.55,59.45,59.47,7444.0,56.7317,56.7317,56.6364,56.6555,7444.0
2019-11-26 15:30:00,59.52,59.82,59.5,59.65,65252.0,56.7031,56.9889,56.6841,56.827,65252.0
2019-11-27 09:30:00,59.81,59.81,59.49,59.63,68168.0,56.9794,56.9794,56.6745,56.8079,68168.0
2019-11-27 10:00:00,59.63,59.63,59.44,59.54,45804.0,56.8079,56.8079,56.6269,56.7222,45804.0
2019-11-27 10:30:00,59.54,59.67,59.5,59.64,38666.0,56.7222,56.846,56.6841,56.8174,38666.0
2019-11-27 11:00:00,59.67,59.74,59.58,59.63,26134.0,56.846,56.9127,56.7603,56.8079,26134.0
2019-11-27 11:30:00,59.65,59.72,59.65,59.68,18716.0,56.827,56.8937,56.827,56.8555,18716.0
2019-11-27 12:00:00,59.66,59.72,59.65,59.7,16952.0,56.8365,56.8937,56.827,56.8746,16952.0
2019-11-27 12:30:00,59.68,59.77,59.68,59.75,17134.0,56.8555,56.9413,56.8555,56.9222,17134.0
2019-11-27 13:00:00,59.74,59.99,59.73,59.97,58800.0,56.9127,57.1509,56.9032,57.1318,58800.0
2019-11-27 13:30:00,59.94,60.01,59.92,59.97,47770.0,57.1032,57.1699,57.0842,57.1318,47770.0
2019-11-27 14:00:00,59.96,60.01,59.91,59.99,12820.0,57.1223,57.1699,57.0747,57.1509,12820.0
2019-11-27 14:30:00,59.96,60.0,59.94,59.95,11050.0,57.1223,57.1604,57.1032,57.1128,11050.0
2019-11-27 15:00:00,59.95,60.0,59.92,59.92,20616.0,57.1128,57.1604,57.0842,57.0842,20616.0
2019-11-27 15:30:00,59.9,59.99,59.85,59.98,36888.0,57.0651,57.1509,57.0175,57.1413,36888.0
2019-11-29 09:30:00,59.58,59.68,59.46,59.66,60200.0,56.7603,56.8555,56.646,56.8365,60200.0
2019-11-29 10:00:00,59.63,59.79,59.63,59.69,24068.0,56.8079,56.9603,56.8079,56.8651,24068.0
2019-11-29 10:30:00,59.65,59.74,59.63,59.68,14260.0,56.827,56.9127,56.8079,56.8555,14260.0
2019-11-29 11:00:00,59.65,59.66,59.5,59.55,20932.0,56.827,56.8365,56.6841,56.7317,20932.0
2019-11-29 11:30:00,59.57,59.57,59.43,59.52,36292.0,56.7508,56.7508,56.6174,56.7031,36292.0
2019-11-29 12:00:00,59.58,59.66,59.5,59.5,26138.0,56.7603,56.8365,56.6841,56.6841,26138.0
2019-11-29 12:30:00,59.53,59.62,59.32,59.39,48366.0,56.7126,56.7984,56.5126,56.5793,48366.0
2019-12-02 09:30:00,59.68,59.68,59.04,59.05,95658.0,56.8555,56.8555,56.2458,56.2554,95658.0
2019-12-02 10:00:00,59.01,59.01,58.33,58.49,104052.0,56.2173,56.2173,55.5694,55.7219,104052.0
2019-12-02 10:30:00,58.38,58.49,57.88,58.02,97480.0,55.6171,55.7219,55.1407,55.2741,97480.0
2019-12-02 11:00:00,58.04,58.13,57.77,58.03,63884.0,55.2932,55.3789,55.0359,55.2836,63884.0
2019-12-02 11:30:00,58.01,58.07,57.74,58.04,36880.0,55.2646,55.3217,55.0074,55.2932,36880.0
2019-12-02 12:00:00,58.06,58.17,57.75,57.9,27336.0,55.3122,55.417,55.0169,55.1598,27336.0
2019-12-02 12:30:00,58.01,58.01,57.81,57.87,14850.0,55.2646,55.2646,55.074,55.1312,14850.0
2019-12-02 13:00:00,57.77,58.07,57.77,58.06,18692.0,55.0359,55.3217,55.0359,55.3122,18692.0
2019-12-02 13:30:00,58.05,58.1,57.94,58.06,61514.0,55.3027,55.3503,55.1979,55.3122,61514.0
2019-12-02 14:00:00,58.06,58.21,58.06,58.2,18952.0,55.3122,55.4551,55.3122,55.4456,18952.0
2019-12-02 14:30:00,58.22,58.25,58.11,58.16,12364.0,55.4646,55.4932,55.3598,55.4075,12364.0
2019-12-02 15:00:00,58.14,58.14,57.84,57.85,39710.0,55.3884,55.3884,55.1026,55.1122,39710.0
2019-12-02 15:30:00,57.83,58.04,57.67,57.74,98728.0,55.0931,55.2932,54.9407,55.0074,98728.0
2019-12-03 09:30:00,55.99,55.99,54.97,55.41,417410.0,53.3402,53.3402,52.3685,52.7876,417410.0
2019-12-03 10:00:00,55.35,55.35,54.94,55.09,115274.0,52.7305,52.7305,52.3399,52.4828,115274.0
2019-12-03 10:30:00,55.11,55.29,54.77,54.93,153312.0,52.5018,52.6733,52.1779,52.3303,153312.0
2019-12-03 11:00:00,54.87,55.21,54.79,54.97,94398.0,52.2732,52.5971,52.197,52.3685,94398.0
2019-12-03 11:30:00,54.99,55.25,54.87,55.16,47882.0,52.3875,52.6352,52.2732,52.5495,47882.0
2019-12-03 12:00:00,55.17,55.45,55.06,55.38,49042.0,52.559,52.8257,52.4542,52.7591,49042.0
2019-12-03 12:30:00,55.37,55.38,55.2,55.24,42182.0,52.7495,52.7591,52.5876,52.6257,42182.0
2019-12-03 13:00:00,55.32,55.58,55.27,55.55,42208.0,52.7019,52.9496,52.6543,52.921,42208.0
2019-12-03 13:30:00,55.55,55.72,55.49,55.54,66720.0,52.921,53.083,52.8638,52.9115,66720.0
2019-12-03 14:00:00,55.54,55.63,55.31,55.42,83084.0,52.9115,52.9972,52.6924,52.7972,83084.0
2019-12-03 14:30:00,55.38,55.59,55.35,55.54,35862.0,52.7591,52.9591,52.7305,52.9115,35862.0
2019-12-03 15:00:00,55.57,56.0,55.47,55.96,62248.0,52.9401,53.3497,52.8448,53.3116,62248.0
2019-12-03 15:30:00,56.0,56.03,55.74,55.91,105712.0,53.3497,53.3783,53.102,53.264,105712.0
2019-12-04 09:30:00,56.88,57.21,56.61,57.13,238888.0,54.1881,54.5024,53.9308,54.4262,238888.0
2019-12-04 10:00:00,57.11,57.24,56.95,56.98,66904.0,54.4072,54.531,54.2547,54.2833,66904.0
2019-12-04 10:30:00,56.95,57.12,56.95,57.1,19962.0,54.2547,54.4167,54.2547,54.3976,19962.0
2019-12-04 11:00:00,57.15,57.18,57.02,57.13,19232.0,54.4453,54.4739,54.3214,54.4262,19232.0
2019-12-04 11:30:00,57.15,57.32,57.15,57.18,25358.0,54.4453,54.6072,54.4453,54.4739,25358.0
2019-12-04 12:00:00,57.13,57.18,56.96,57.03,29276.0,54.4262,54.4739,54.2643,54.331,29276.0
2019-12-04 12:30:00,57.03,57.14,57.0,57.13,7000.0,54.331,54.4358,54.3024,54.4262,7000.0
2019-12-04 13:00:00,57.13,57.13,57.02,57.13,7536.0,54.4262,54.4262,54.3214,54.4262,7536.0
2019-12-04 13:30:00,57.14,57.15,57.07,57.09,2400.0,54.4358,54.4453,54.3691,54.3881,2400.0
2019-12-04 14:00:00,57.15,57.18,57.1,57.18,7686.0,54.4453,54.4739,54.3976,54.4739,7686.0
2019-12-04 14:30:00,57.19,57.27,57.18,57.22,44702.0,54.4834,54.5596,54.4739,54.512,44702.0
2019-12-04 15:00:00,57.21,57.22,57.07,57.08,19260.0,54.5024,54.512,54.3691,54.3786,19260.0
2019-12-04 15:30:00,57.1,57.1,56.81,56.86,175944.0,54.3976,54.3976,54.1214,54.169,175944.0
2019-12-05 09:30:00,57.38,57.38,56.6,56.63,114620.0,54.6644,54.6644,53.9213,53.9499,114620.0
2019-12-05 10:00:00,56.56,56.74,56.3,56.46,90380.0,53.8832,54.0547,53.6355,53.7879,90380.0
2019-12-05 10:30:00,56.51,56.74,56.51,56.62,46086.0,53.8356,54.0547,53.8356,53.9404,46086.0
2019-12-05 11:00:00,56.66,56.77,56.58,56.68,48252.0,53.9785,54.0833,53.9023,53.9975,48252.0
2019-12-05 11:30:00,56.68,56.68,56.46,56.56,206448.0,53.9975,53.9975,53.7879,53.8832,206448.0
2019-12-05 12:00:00,56.56,56.7,56.45,56.52,13136.0,53.8832,54.0166,53.7784,53.8451,13136.0
2019-12-05 12:30:00,56.46,56.6,56.45,56.57,28898.0,53.7879,53.9213,53.7784,53.8927,28898.0
2019-12-05 13:00:00,56.55,56.67,56.54,56.65,5424.0,53.8737,53.988,53.8642,53.9689,5424.0
2019-12-05 13:30:00,56.71,56.92,56.71,56.87,41114.0,54.0261,54.2262,54.0261,54.1785,41114.0
2019-12-05 14:00:00,56.85,56.96,56.8,56.96,23496.0,54.1595,54.2643,54.1118,54.2643,23496.0
2019-12-05 14:30:00,56.94,57.02,56.56,56.82,72600.0,54.2452,54.3214,53.8832,54.1309,72600.0
2019-12-05 15:00:00,56.81,57.13,56.8,57.13,38506.0,54.1214,54.4262,54.1118,54.4262,38506.0
2019-12-05 15:30:00,57.1,57.15,56.91,57.07,37804.0,54.3976,54.4453,54.2166,54.3691,37804.0
2019-12-06 09:30:00,58.25,58.79,58.25,58.79,242612.0,55.4932,56.0077,55.4932,56.0077,242612.0
2019-12-06 10:00:00,58.77,58.88,58.66,58.74,224994.0,55.9886,56.0934,55.8838,55.96,224994.0
2019-12-06 10:30:00,58.75,58.97,58.63,58.88,55892.0,55.9696,56.1791,55.8552,56.0934,55892.0
2019-12-06 11:00:00,58.87,59.07,58.87,59.06,35514.0,56.0839,56.2744,56.0839,56.2649,35514.0
2019-12-06 11:30:00,59.05,59.14,59.02,59.08,36234.0,56.2554,56.3411,56.2268,56.2839,36234.0
2019-12-06 12:00:00,59.08,59.13,59.01,59.11,32348.0,56.2839,56.3316,56.2173,56.3125,32348.0
2019-12-06 12:30:00,59.11,59.2,59.11,59.15,17414.0,56.3125,56.3983,56.3125,56.3506,17414.0
2019-12-06 13:00:00,59.16,59.2,59.11,59.15,13898.0,56.3602,56.3983,56.3125,56.3506,13898.0
2019-12-06 13:30:00,59.17,59.18,59.08,59.09,11284.0,56.3697,56.3792,56.2839,56.2935,11284.0
2019-12-06 14:00:00,59.1,59.13,59.03,59.13,16654.0,56.303,56.3316,56.2363,56.3316,16654.0
2019-12-06 14:30:00,59.12,59.16,59.08,59.13,23120.0,56.322,56.3602,56.2839,56.3316,23120.0
2019-12-06 15:00:00,59.1,59.12,59.01,59.1,51426.0,56.303,56.322,56.2173,56.303,51426.0
2019-12-06 15:30:00,59.07,59.24,59.0,59.12,97256.0,56.2744,56.4364,56.2077,56.322,97256.0
2019-12-09 09:30:00,58.86,59.12,58.83,58.96,68050.0,56.0744,56.322,56.0458,56.1696,68050.0
2019-12-09 10:00:00,58.97,59.08,58.94,58.95,55090.0,56.1791,56.2839,56.1506,56.1601,55090.0
2019-12-09 10:30:00,58.94,59.02,58.92,58.93,8218.0,56.1506,56.2268,56.1315,56.141,8218.0
2019-12-09 11:00:00,58.9,58.92,58.74,58.8,42234.0,56.1125,56.1315,55.96,56.0172,42234.0
2019-12-09 11:30:00,58.8,58.84,58.66,58.73,15054.0,56.0172,56.0553,55.8838,55.9505,15054.0
2019-12-09 12:00:00,58.79,58.8,58.63,58.66,17036.0,56.0077,56.0172,55.8552,55.8838,17036.0
2019-12-09 12:30:00,58.65,58.74,58.6,58.69,29680.0,55.8743,55.96,55.8267,55.9124,29680.0
2019-12-09 13:00:00,58.68,58.74,58.65,58.67,16578.0,55.9029,55.96,55.8743,55.8933,16578.0
2019-12-09 13:30:00,58.73,58.79,58.71,58.74,12214.0,55.9505,56.0077,55.9315,55.96,12214.0
2019-12-09 14:00:00,58.73,58.73,58.5,58.62,29368.0,55.9505,55.9505,55.7314,55.8457,29368.0
2019-12-09 14:30:00,58.6,58.73,58.6,58.7,12570.0,55.8267,55.9505,55.8267,55.9219,12570.0
2019-12-09 15:00:00,58.72,58.79,58.69,58.78,19296.0,55.941,56.0077,55.9124,55.9981,19296.0
2019-12-09 15:30:00,58.75,58.75,58.48,58.48,50994.0,55.9696,55.9696,55.7123,55.7123,50994.0
2019-12-10 09:30:00,58.4,58.44,57.81,58.1,95376.0,55.6361,55.6742,55.074,55.3503,95376.0
2019-12-10 10:00:00,58.2,58.67,58.18,58.67,69258.0,55.4456,55.8933,55.4265,55.8933,69258.0
2019-12-10 10:30:00,58.66,58.67,58.43,58.63,29798.0,55.8838,55.8933,55.6647,55.8552,29798.0
2019-12-10 11:00:00,58.66,58.71,58.18,58.47,57992.0,55.8838,55.9315,55.4265,55.7028,57992.0
2019-12-10 11:30:00,58.52,58.58,58.38,58.4,4160.0,55.7504,55.8076,55.6171,55.6361,4160.0
2019-12-10 12:00:00,58.42,58.46,58.25,58.27,30210.0,55.6552,55.6933,55.4932,55.5123,30210.0
2019-12-10 12:30:00,58.27,58.44,58.26,58.42,17026.0,55.5123,55.6742,55.5027,55.6552,17026.0
2019-12-10 13:00:00,58.41,58.52,58.41,58.49,9194.0,55.6457,55.7504,55.6457,55.7219,9194.0
2019-12-10 13:30:00,58.47,58.48,58.41,58.43,7750.0,55.7028,55.7123,55.6457,55.6647,7750.0
2019-12-10 14:00:00,58.44,58.6,58.43,58.52,19928.0,55.6742,55.8267,55.6647,55.7504,19928.0
2019-12-10 14:30:00,58.58,58.59,58.49,58.54,9500.0,55.8076,55.8171,55.7219,55.7695,9500.0
2019-12-10 15:00:00,58.47,58.52,58.37,58.39,16166.0,55.7028,55.7504,55.6075,55.6266,16166.0
2019-12-10 15:30:00,58.4,58.4,58.1,58.31,93400.0,55.6361,55.6361,55.3503,55.5504,93400.0
2019-12-11 09:30:00,58.07,58.39,57.85,58.39,81918.0,55.3217,55.6266,55.1122,55.6266,81918.0
2019-12-11 10:00:00,58.38,58.41,58.22,58.22,36908.0,55.6171,55.6457,55.4646,55.4646,36908.0
2019-12-11 10:30:00,58.22,58.22,57.92,57.97,34656.0,55.4646,55.4646,55.1788,55.2265,34656.0
2019-12-11 11:00:00,57.96,58.1,57.79,58.05,38450.0,55.2169,55.3503,55.055,55.3027,38450.0
2019-12-11 11:30:00,58.09,58.15,58.02,58.02,10288.0,55.3408,55.398,55.2741,55.2741,10288.0
2019-12-11 12:00:00,58.01,58.04,57.9,57.94,11196.0,55.2646,55.2932,55.1598,55.1979,11196.0
2019-12-11 12:30:00,57.96,58.0,57.94,57.94,2400.0,55.2169,55.2551,55.1979,55.1979,2400.0
2019-12-11 13:00:00,58.01,58.08,58.01,58.08,1800.0,55.2646,55.3313,55.2646,55.3313,1800.0
2019-12-11 13:30:00,58.09,58.1,58.0,58.1,3192.0,55.3408,55.3503,55.2551,55.3503,3192.0
2019-12-11 14:00:00,58.08,58.38,58.08,58.28,71452.0,55.3313,55.6171,55.3313,55.5218,71452.0
2019-12-11 14:30:00,58.21,58.5,58.19,58.47,34448.0,55.4551,55.7314,55.4361,55.7028,34448.0
2019-12-11 15:00:00,58.5,58.5,58.25,58.36,18368.0,55.7314,55.7314,55.4932,55.598,18368.0
2019-12-11 15:30:00,58.4,58.52,58.27,58.45,100388.0,55.6361,55.7504,55.5123,55.6838,100388.0
2019-12-12 09:30:00,58.3,59.76,58.13,59.75,249164.0,55.5409,56.9318,55.3789,56.9222,249164.0
2019-12-12 10:00:00,59.84,60.4,59.84,60.22,262140.0,57.008,57.5415,57.008,57.37,262140.0
2019-12-12 10:30:00,60.24,60.27,59.66,59.99,103522.0,57.389,57.4176,56.8365,57.1509,103522.0
2019-12-12 11:00:00,60.0,60.02,59.61,59.61,68638.0,57.1604,57.1795,56.7889,56.7889,68638.0
2019-12-12 11:30:00,59.6,59.7,59.05,59.24,126716.0,56.7793,56.8746,56.2554,56.4364,126716.0
2019-12-12 12:00:00,59.23,59.23,58.79,58.87,44612.0,56.4268,56.4268,56.0077,56.0839,44612.0
2019-12-12 12:30:00,58.93,59.3,58.93,59.13,67628.0,56.141,56.4935,56.141,56.3316,67628.0
2019-12-12 13:00:00,59.16,59.39,59.16,59.32,75722.0,56.3602,56.5793,56.3602,56.5126,75722.0
2019-12-12 13:30:00,59.31,59.32,59.18,59.3,15656.0,56.5031,56.5126,56.3792,56.4935,15656.0
2019-12-12 14:00:00,59.31,59.42,59.2,59.26,77682.0,56.5031,56.6079,56.3983,56.4554,77682.0
2019-12-12 14:30:00,59.29,60.09,59.29,59.72,181060.0,56.484,57.2461,56.484,56.8937,181060.0
2019-12-12 15:00:00,59.73,59.85,59.57,59.85,54354.0,56.9032,57.0175,56.7508,57.0175,54354.0
2019-12-12 15:30:00,59.85,60.08,59.72,59.79,148002.0,57.0175,57.2366,56.8937,56.9603,148002.0
2019-12-13 09:30:00,59.8,60.1,59.54,60.0,194540.0,56.9699,57.2557,56.7222,57.1604,194540.0
2019-12-13 10:00:00,59.95,60.89,59.84,60.27,343852.0,57.1128,58.0083,57.008,57.4176,343852.0
2019-12-13 10:30:00,60.11,60.27,59.56,59.59,286822.0,57.2652,57.4176,56.7412,56.7698,286822.0
2019-12-13 11:00:00,59.55,59.87,59.21,59.27,89370.0,56.7317,57.0366,56.4078,56.465,89370.0
2019-12-13 11:30:00,59.26,59.81,59.26,59.8,55082.0,56.4554,56.9794,56.4554,56.9699,55082.0
2019-12-13 12:00:00,59.81,59.92,59.73,59.89,169612.0,56.9794,57.0842,56.9032,57.0556,169612.0
2019-12-13 12:30:00,59.9,59.97,59.77,59.97,22622.0,57.0651,57.1318,56.9413,57.1318,22622.0
2019-12-13 13:00:00,60.0,60.02,59.88,59.88,31086.0,57.1604,57.1795,57.0461,57.0461,31086.0
2019-12-13 13:30:00,59.87,60.02,59.87,59.98,37286.0,57.0366,57.1795,57.0366,57.1413,37286.0
2019-12-13 14:00:00,60.02,60.02,59.88,59.88,30792.0,57.1795,57.1795,57.0461,57.0461,30792.0
2019-12-13 14:30:00,59.87,59.96,59.79,59.94,26142.0,57.0366,57.1223,56.9603,57.1032,26142.0
2019-12-13 15:00:00,59.93,59.98,59.85,59.92,14188.0,57.0937,57.1413,57.0175,57.0842,14188.0
2019-12-13 15:30:00,59.99,60.09,59.88,59.92,88914.0,57.1509,57.2461,57.0461,57.0842,88914.0
2019-12-16 09:30:00,60.51,61.05,60.48,60.9,156402.0,57.6463,58.1607,57.6177,58.0178,156402.0
2019-12-16 10:00:00,60.95,61.21,60.94,61.11,107238.0,58.0654,58.3131,58.0559,58.2179,107238.0
2019-12-16 10:30:00,61.1,61.15,61.0,61.01,168792.0,58.2083,58.256,58.1131,58.1226,168792.0
2019-12-16 11:00:00,61.03,61.05,60.95,61.02,36758.0,58.1417,58.1607,58.0654,58.1321,36758.0
2019-12-16 11:30:00,60.99,61.1,60.93,61.1,31250.0,58.1035,58.2083,58.0464,58.2083,31250.0
2019-12-16 12:00:00,61.1,61.12,61.03,61.07,16716.0,58.2083,58.2274,58.1417,58.1798,16716.0
2019-12-16 12:30:00,61.02,61.06,60.94,61.02,22062.0,58.1321,58.1702,58.0559,58.1321,22062.0
2019-12-16 13:00:00,60.99,61.02,60.88,60.9,27330.0,58.1035,58.1321,57.9988,58.0178,27330.0
2019-12-16 13:30:00,60.93,61.01,60.85,60.97,42430.0,58.0464,58.1226,57.9702,58.0845,42430.0
2019-12-16 14:00:00,60.98,60.99,60.75,60.81,57466.0,58.094,58.1035,57.8749,57.9321,57466.0
2019-12-16 14:30:00,60.8,60.8,60.7,60.7,28110.0,57.9225,57.9225,57.8273,57.8273,28110.0
2019-12-16 15:00:00,60.7,60.77,60.67,60.69,57274.0,57.8273,57.894,57.7987,57.8177,57274.0
2019-12-16 15:30:00,60.68,60.77,60.51,60.54,74416.0,57.8082,57.894,57.6463,57.6748,74416.0
2019-12-17 09:30:00,60.59,60.93,60.43,60.6,96554.0,57.7225,58.0464,57.5701,57.732,96554.0
2019-12-17 10:00:00,60.6,60.82,60.59,60.79,40752.0,57.732,57.9416,57.7225,57.913,40752.0
2019-12-17 10:30:00,60.76,60.98,60.67,60.67,51808.0,57.8844,58.094,57.7987,57.7987,51808.0
2019-12-17 11:00:00,60.7,60.9,60.7,60.9,23500.0,57.8273,58.0178,57.8273,58.0178,23500.0
2019-12-17 11:30:00,60.87,61.06,60.76,61.06,33286.0,57.9892,58.1702,57.8844,58.1702,33286.0
2019-12-17 12:00:00,61.07,61.1,60.98,61.01,26770.0,58.1798,58.2083,58.094,58.1226,26770.0
2019-12-17 12:30:00,61.03,61.12,61.03,61.06,16120.0,58.1417,58.2274,58.1417,58.1702,16120.0
2019-12-17 13:00:00,61.06,61.06,60.86,60.88,21188.0,58.1702,58.1702,57.9797,57.9988,21188.0
2019-12-17 13:30:00,60.85,60.88,60.79,60.83,23852.0,57.9702,57.9988,57.913,57.9511,23852.0
2019-12-17 14:00:00,60.88,60.91,60.75,60.85,48474.0,57.9988,58.0273,57.8749,57.9702,48474.0
2019-12-17 14:30:00,60.89,60.96,60.88,60.96,4498.0,58.0083,58.075,57.9988,58.075,4498.0
2019-12-17 15:00:00,60.93,60.96,60.88,60.94,9308.0,58.0464,58.075,57.9988,58.0559,9308.0
2019-12-17 15:30:00,60.98,60.98,60.68,60.68,42494.0,58.094,58.094,57.8082,57.8082,42494.0
2019-12-18 09:30:00,60.98,61.06,60.83,60.88,59950.0,58.094,58.1702,57.9511,57.9988,59950.0
2019-12-18 10:00:00,60.88,60.92,60.76,60.83,22778.0,57.9988,58.0369,57.8844,57.9511,22778.0
2019-12-18 10:30:00,60.85,60.94,60.74,60.93,23614.0,57.9702,58.0559,57.8654,58.0464,23614.0
2019-12-18 11:00:00,60.93,61.04,60.85,60.91,56684.0,58.0464,58.1512,57.9702,58.0273,56684.0
2019-12-18 11:30:00,60.94,60.94,60.66,60.74,70114.0,58.0559,58.0559,57.7892,57.8654,70114.0
2019-12-18 12:00:00,60.75,60.82,60.72,60.77,42800.0,57.8749,57.9416,57.8463,57.894,42800.0
2019-12-18 12:30:00,60.81,60.81,60.74,60.76,6552.0,57.9321,57.9321,57.8654,57.8844,6552.0
2019-12-18 13:00:00,60.79,60.85,60.79,60.81,41382.0,57.913,57.9702,57.913,57.9321,41382.0
2019-12-18 13:30:00,60.77,60.9,60.76,60.9,46770.0,57.894,58.0178,57.8844,58.0178,46770.0
2019-12-18 14:00:00,60.9,60.94,60.85,60.88,38954.0,58.0178,58.0559,57.9702,57.9988,38954.0
2019-12-18 14:30:00,60.9,60.92,60.83,60.91,69882.0,58.0178,58.0369,57.9511,58.0273,69882.0
2019-12-18 15:00:00,60.89,60.95,60.84,60.85,48612.0,58.0083,58.0654,57.9606,57.9702,48612.0
2019-12-18 15:30:00,60.83,60.84,60.57,60.59,83628.0,57.9511,57.9606,57.7034,57.7225,83628.0
2019-12-19 09:30:00,60.79,61.01,60.79,60.9,72994.0,57.913,58.1226,57.913,58.0178,72994.0
2019-12-19 10:00:00,60.92,61.0,60.85,60.95,53098.0,58.0369,58.1131,57.9702,58.0654,53098.0
2019-12-19 10:30:00,60.95,61.17,60.92,61.09,57568.0,58.0654,58.275,58.0369,58.1988,57568.0
2019-12-19 11:00:00,61.12,61.44,61.06,61.37,79394.0,58.2274,58.5323,58.1702,58.4656,79394.0
2019-12-19 11:30:00,61.33,61.4,61.21,61.23,16948.0,58.4275,58.4941,58.3131,58.3322,16948.0
2019-12-19 12:00:00,61.19,61.27,61.17,61.23,5356.0,58.2941,58.3703,58.275,58.3322,5356.0
2019-12-19 12:30:00,61.23,61.23,61.1,61.11,24514.0,58.3322,58.3322,58.2083,58.2179,24514.0
2019-12-19 13:00:00,61.12,61.19,61.06,61.13,24950.0,58.2274,58.2941,58.1702,58.2369,24950.0
2019-12-19 13:30:00,61.13,61.23,61.12,61.17,12990.0,58.2369,58.3322,58.2274,58.275,12990.0
2019-12-19 14:00:00,61.17,61.32,61.17,61.3,41972.0,58.275,58.4179,58.275,58.3989,41972.0
2019-12-19 14:30:00,61.31,61.38,61.28,61.34,27772.0,58.4084,58.4751,58.3798,58.437,27772.0
2019-12-19 15:00:00,61.33,61.35,61.17,61.17,13670.0,58.4275,58.4465,58.275,58.275,13670.0
2019-12-19 15:30:00,61.19,61.4,61.12,61.4,48870.0,58.2941,58.4941,58.2274,58.4941,48870.0
2019-12-20 09:30:00,62.05,62.32,61.93,62.08,229416.0,59.1134,59.3706,58.9991,59.142,229416.0
2019-12-20 10:00:00,62.12,62.17,61.82,61.94,177544.0,59.1801,59.2277,58.8943,59.0086,177544.0
2019-12-20 10:30:00,61.96,62.05,61.96,62.04,64092.0,59.0276,59.1134,59.0276,59.1039,64092.0
2019-12-20 11:00:00,62.04,62.18,62.02,62.14,49914.0,59.1039,59.2372,59.0848,59.1991,49914.0
2019-12-20 11:30:00,62.15,62.24,62.15,62.17,36880.0,59.2086,59.2944,59.2086,59.2277,36880.0
2019-12-20 12:00:00,62.12,62.23,62.08,62.23,26740.0,59.1801,59.2849,59.142,59.2849,26740.0
2019-12-20 12:30:00,62.22,62.28,62.19,62.21,19848.0,59.2753,59.3325,59.2468,59.2658,19848.0
2019-12-20 13:00:00,62.2,62.24,62.19,62.2,2900.0,59.2563,59.2944,59.2468,59.2563,2900.0
2019-12-20 13:30:00,62.18,62.21,62.16,62.17,14644.0,59.2372,59.2658,59.2182,59.2277,14644.0
2019-12-20 14:00:00,62.15,62.19,62.1,62.19,29768.0,59.2086,59.2468,59.161,59.2468,29768.0
2019-12-20 14:30:00,62.18,62.32,62.12,62.27,27914.0,59.2372,59.3706,59.1801,59.323,27914.0
2019-12-20 15:00:00,62.27,62.28,62.13,62.15,19862.0,59.323,59.3325,59.1896,59.2086,19862.0
2019-12-20 15:30:00,62.12,62.18,61.87,61.92,110928.0,59.1801,59.2372,58.9419,58.9895,110928.0
2019-12-23 09:30:00,62.6,62.6,62.4,62.54,116764.0,59.6374,59.6374,59.4468,59.5802,116764.0
2019-12-23 10:00:00,62.56,62.63,62.47,62.55,22660.0,59.5992,59.6659,59.5135,59.5897,22660.0
2019-12-23 10:30:00,62.57,62.68,62.52,62.68,28956.0,59.6088,59.7136,59.5611,59.7136,28956.0
2019-12-23 11:00:00,62.67,62.71,62.6,62.67,46632.0,59.704,59.7421,59.6374,59.704,46632.0
2019-12-23 11:30:00,62.72,62.72,62.6,62.63,38142.0,59.7517,59.7517,59.6374,59.6659,38142.0
2019-12-23 12:00:00,62.65,62.65,62.56,62.57,39654.0,59.685,59.685,59.5992,59.6088,39654.0
2019-12-23 12:30:00,62.6,62.67,62.59,62.6,14148.0,59.6374,59.704,59.6278,59.6374,14148.0
2019-12-23 13:00:00,62.6,62.66,62.6,62.65,10026.0,59.6374,59.6945,59.6374,59.685,10026.0
2019-12-23 13:30:00,62.62,62.63,62.51,62.56,13706.0,59.6564,59.6659,59.5516,59.5992,13706.0
2019-12-23 14:00:00,62.6,62.63,62.55,62.57,14600.0,59.6374,59.6659,59.5897,59.6088,14600.0
2019-12-23 14:30:00,62.59,62.63,62.56,62.62,16658.0,59.6278,59.6659,59.5992,59.6564,16658.0
2019-12-23 15:00:00,62.61,62.66,62.57,62.63,32842.0,59.6469,59.6945,59.6088,59.6659,32842.0
2019-12-23 15:30:00,62.63,62.63,62.44,62.52,83508.0,59.6659,59.6659,59.4849,59.5611,83508.0
2019-12-24 09:30:00,62.55,62.55,62.09,62.25,88132.0,59.7203,59.7203,59.2811,59.4339,88132.0
2019-12-24 10:00:00,62.27,62.3,62.18,62.23,58510.0,59.453,59.4816,59.367,59.4148,58510.0
2019-12-24 10:30:00,62.25,62.3,62.17,62.17,61148.0,59.4339,59.4816,59.3575,59.3575,61148.0
2019-12-24 11:00:00,62.17,62.25,62.15,62.2,19754.0,59.3575,59.4339,59.3384,59.3861,19754.0
2019-12-24 11:30:00,62.19,62.2,62.12,62.12,14138.0,59.3766,59.3861,59.3098,59.3098,14138.0
2019-12-24 12:00:00,62.1,62.15,62.05,62.13,17000.0,59.2907,59.3384,59.2429,59.3193,17000.0
2019-12-24 12:30:00,62.13,62.15,62.05,62.11,83494.0,59.3193,59.3384,59.2429,59.3002,83494.0
2019-12-26 09:30:00,62.26,62.49,62.24,62.35,104534.0,59.4434,59.663,59.4243,59.5293,104534.0
2019-12-26 10:00:00,62.39,62.44,62.34,62.38,96532.0,59.5675,59.6153,59.5198,59.558,96532.0
2019-12-26 10:30:00,62.4,62.49,62.4,62.49,15668.0,59.5771,59.663,59.5771,59.663,15668.0
2019-12-26 11:00:00,62.48,62.62,62.48,62.56,41482.0,59.6535,59.7871,59.6535,59.7298,41482.0
2019-12-26 11:30:00,62.57,62.57,62.49,62.51,15676.0,59.7394,59.7394,59.663,59.6821,15676.0
2019-12-26 12:00:00,62.5,62.51,62.35,62.36,38126.0,59.6726,59.6821,59.5293,59.5389,38126.0
2019-12-26 12:30:00,62.43,62.47,62.43,62.45,8608.0,59.6057,59.6439,59.6057,59.6248,8608.0
2019-12-26 13:00:00,62.44,62.49,62.4,62.46,12730.0,59.6153,59.663,59.5771,59.6344,12730.0
2019-12-26 13:30:00,62.47,62.47,62.46,62.47,4990.0,59.6439,59.6439,59.6344,59.6439,4990.0
2019-12-26 14:00:00,62.46,62.52,62.43,62.46,11258.0,59.6344,59.6917,59.6057,59.6344,11258.0
2019-12-26 14:30:00,62.44,62.44,62.42,62.42,8630.0,59.6153,59.6153,59.5962,59.5962,8630.0
2019-12-26 15:00:00,62.4,62.44,62.38,62.38,8654.0,59.5771,59.6153,59.558,59.558,8654.0
2019-12-26 15:30:00,62.39,62.79,62.33,62.79,117076.0,59.5675,59.9494,59.5103,59.9494,117076.0
2019-12-27 09:30:00,63.3,63.3,62.81,62.81,154688.0,60.4364,60.4364,59.9685,59.9685,154688.0
2019-12-27 10:00:00,62.81,63.09,62.81,63.07,48780.0,59.9685,60.2359,59.9685,60.2168,48780.0
2019-12-27 10:30:00,63.09,63.19,63.0,63.15,42162.0,60.2359,60.3313,60.1499,60.2932,42162.0
2019-12-27 11:00:00,63.15,63.3,63.15,63.22,40104.0,60.2932,60.4364,60.2932,60.36,40104.0
2019-12-27 11:30:00,63.26,63.31,63.2,63.23,45458.0,60.3982,60.4459,60.3409,60.3695,45458.0
2019-12-27 12:00:00,63.2,63.25,63.13,63.16,26322.0,60.3409,60.3886,60.2741,60.3027,26322.0
2019-12-27 12:30:00,63.17,63.23,63.12,63.19,21180.0,60.3123,60.3695,60.2645,60.3313,21180.0
2019-12-27 13:00:00,63.2,63.22,63.09,63.09,29932.0,60.3409,60.36,60.2359,60.2359,29932.0
2019-12-27 13:30:00,63.09,63.13,63.06,63.06,20702.0,60.2359,60.2741,60.2072,60.2072,20702.0
2019-12-27 14:00:00,63.07,63.18,63.07,63.15,39148.0,60.2168,60.3218,60.2168,60.2932,39148.0
2019-12-27 14:30:00,63.16,63.22,63.16,63.19,10500.0,60.3027,60.36,60.3027,60.3313,10500.0
2019-12-27 15:00:00,63.15,63.17,63.05,63.07,12934.0,60.2932,60.3123,60.1977,60.2168,12934.0
2019-12-27 15:30:00,63.02,63.09,62.72,62.93,68084.0,60.169,60.2359,59.8826,60.0831,68084.0
2019-12-30 09:30:00,62.95,62.98,62.02,62.1,233326.0,60.1022,60.1308,59.2143,59.2907,233326.0
2019-12-30 10:00:00,62.15,62.16,61.48,61.59,129254.0,59.3384,59.3479,58.6987,58.8037,129254.0
2019-12-30 10:30:00,61.56,61.81,61.5,61.81,67026.0,58.7751,59.0138,58.7178,59.0138,67026.0
2019-12-30 11:00:00,61.83,61.97,61.67,61.94,54128.0,59.0329,59.1665,58.8801,59.1379,54128.0
2019-12-30 11:30:00,61.9,62.08,61.85,62.03,22242.0,59.0997,59.2716,59.052,59.2238,22242.0
2019-12-30 12:00:00,62.05,62.34,62.04,62.34,33030.0,59.2429,59.5198,59.2334,59.5198,33030.0
2019-12-30 12:30:00,62.34,62.39,62.28,62.29,26590.0,59.5198,59.5675,59.4625,59.4721,26590.0
2019-12-30 13:00:00,62.29,62.3,62.15,62.16,26240.0,59.4721,59.4816,59.3384,59.3479,26240.0
2019-12-30 13:30:00,62.13,62.16,62.04,62.13,17624.0,59.3193,59.3479,59.2334,59.3193,17624.0
2019-12-30 14:00:00,62.15,62.15,61.81,61.84,22028.0,59.3384,59.3384,59.0138,59.0424,22028.0
2019-12-30 14:30:00,61.82,61.85,61.76,61.82,46656.0,59.0233,59.052,58.966,59.0233,46656.0
2019-12-30 15:00:00,61.79,61.96,61.77,61.93,25176.0,58.9947,59.157,58.9756,59.1283,25176.0
2019-12-30 15:30:00,61.91,61.92,61.52,61.74,172610.0,59.1093,59.1188,58.7369,58.9469,172610.0
2019-12-31 09:30:00,61.3,61.81,61.13,61.73,127822.0,58.5268,59.0138,58.3645,58.9374,127822.0
2019-12-31 10:00:00,61.74,61.75,61.42,61.42,24270.0,58.9469,58.9565,58.6414,58.6414,24270.0
2019-12-31 10:30:00,61.43,61.47,61.2,61.27,57196.0,58.651,58.6892,58.4314,58.4982,57196.0
2019-12-31 11:00:00,61.19,61.42,61.19,61.36,31764.0,58.4218,58.6414,58.4218,58.5841,31764.0
2019-12-31 11:30:00,61.33,61.54,61.2,61.43,134516.0,58.5555,58.756,58.4314,58.651,134516.0
2019-12-31 12:00:00,61.42,61.45,61.24,61.35,73942.0,58.6414,58.6701,58.4696,58.5746,73942.0
2019-12-31 12:30:00,61.34,61.42,61.34,61.37,13584.0,58.565,58.6414,58.565,58.5937,13584.0
2019-12-31 13:00:00,61.4,61.43,61.35,61.35,14834.0,58.6223,58.651,58.5746,58.5746,14834.0
2019-12-31 13:30:00,61.4,61.46,61.39,61.43,19178.0,58.6223,58.6796,58.6128,58.651,19178.0
2019-12-31 14:00:00,61.41,61.5,61.38,61.48,20162.0,58.6319,58.7178,58.6032,58.6987,20162.0
2019-12-31 14:30:00,61.5,61.56,61.45,61.45,20890.0,58.7178,58.7751,58.6701,58.6701,20890.0
2019-12-31 15:00:00,61.44,61.77,61.44,61.77,39836.0,58.6605,58.9756,58.6605,58.9756,39836.0
2019-12-31 15:30:00,61.77,62.24,61.76,62.12,70880.0,58.9756,59.4243,58.966,59.3098,70880.0
2020-01-02 09:30:00,62.98,63.56,62.93,63.47,232390.0,60.1308,60.6846,60.0831,60.5987,232390.0
2020-01-02 10:00:00,63.44,63.44,62.8,62.98,109352.0,60.57,60.57,59.959,60.1308,109352.0
2020-01-02 10:30:00,63.02,63.38,62.9,63.35,68702.0,60.169,60.5127,60.0545,60.4841,68702.0
2020-01-02 11:00:00,63.34,63.42,63.26,63.33,24696.0,60.4746,60.5509,60.3982,60.465,24696.0
2020-01-02 11:30:00,63.33,63.41,63.1,63.38,42238.0,60.465,60.5414,60.2454,60.5127,42238.0
2020-01-02 12:00:00,63.41,63.52,63.37,63.47,26878.0,60.5414,60.6464,60.5032,60.5987,26878.0
2020-01-02 12:30:00,63.46,63.57,63.44,63.51,29428.0,60.5891,60.6942,60.57,60.6369,29428.0
2020-01-02 13:00:00,63.42,63.42,63.33,63.35,26680.0,60.5509,60.5509,60.465,60.4841,26680.0
2020-01-02 13:30:00,63.37,63.38,63.3,63.38,10840.0,60.5032,60.5127,60.4364,60.5127,10840.0
2020-01-02 14:00:00,63.38,63.54,63.37,63.54,13382.0,60.5127,60.6655,60.5032,60.6655,13382.0
2020-01-02 14:30:00,63.51,63.77,63.5,63.74,61260.0,60.6369,60.8851,60.6273,60.8565,61260.0
2020-01-02 15:00:00,63.74,63.79,63.72,63.78,42610.0,60.8565,60.9042,60.8374,60.8947,42610.0
2020-01-02 15:30:00,63.8,64.42,63.77,64.42,187732.0,60.9137,61.5057,60.8851,61.5057,187732.0
2020-01-03 09:30:00,62.26,63.25,62.13,63.15,275888.0,59.4434,60.3886,59.3193,60.2932,275888.0
2020-01-03 10:00:00,63.05,63.08,62.65,62.99,89770.0,60.1977,60.2263,59.8158,60.1404,89770.0
2020-01-03 10:30:00,63.02,63.09,62.74,62.8,50770.0,60.169,60.2359,59.9017,59.959,50770.0
2020-01-03 11:00:00,62.8,62.85,62.51,62.83,57824.0,59.959,60.0067,59.6821,59.9876,57824.0
2020-01-03 11:30:00,62.83,63.17,62.83,63.1,46746.0,59.9876,60.3123,59.9876,60.2454,46746.0
2020-01-03 12:00:00,63.13,63.4,63.13,63.2,28286.0,60.2741,60.5318,60.2741,60.3409,28286.0
2020-01-03 12:30:00,63.22,63.37,63.22,63.23,27466.0,60.36,60.5032,60.36,60.3695,27466.0
2020-01-03 13:00:00,63.27,63.36,63.17,63.29,60048.0,60.4077,60.4937,60.3123,60.4268,60048.0
2020-01-03 13:30:00,63.24,63.24,62.65,62.96,63220.0,60.3791,60.3791,59.8158,60.1118,63220.0
2020-01-03 14:00:00,63.01,63.06,62.77,62.93,54662.0,60.1595,60.2072,59.9303,60.0831,54662.0
2020-01-03 14:30:00,62.96,63.23,62.95,63.23,13504.0,60.1118,60.3695,60.1022,60.3695,13504.0
2020-01-03 15:00:00,63.21,63.36,62.96,62.96,55750.0,60.3504,60.4937,60.1118,60.1118,55750.0
2020-01-03 15:30:00,62.96,63.07,62.77,62.8,78338.0,60.1118,60.2168,59.9303,59.959,78338.0
2020-01-06 09:30:00,61.5,62.07,61.43,61.99,187360.0,58.7178,59.262,58.651,59.1856,187360.0
2020-01-06 10:00:00,61.98,62.1,61.91,62.09,55098.0,59.1761,59.2907,59.1093,59.2811,55098.0
2020-01-06 10:30:00,62.1,62.38,61.95,62.27,74338.0,59.2907,59.558,59.1474,59.453,74338.0
2020-01-06 11:00:00,62.27,62.5,62.19,62.48,65826.0,59.453,59.6726,59.3766,59.6535,65826.0
2020-01-06 11:30:00,62.52,62.6,62.35,62.4,52660.0,59.6917,59.768,59.5293,59.5771,52660.0
2020-01-06 12:00:00,62.35,62.5,62.35,62.37,43100.0,59.5293,59.6726,59.5293,59.5484,43100.0
2020-01-06 12:30:00,62.41,62.52,62.41,62.44,8912.0,59.5866,59.6917,59.5866,59.6153,8912.0
2020-01-06 13:00:00,62.46,62.7,62.46,62.68,46574.0,59.6344,59.8635,59.6344,59.8444,46574.0
2020-01-06 13:30:00,62.73,62.82,62.7,62.8,47652.0,59.8922,59.9781,59.8635,59.959,47652.0
2020-01-06 14:00:00,62.77,63.0,62.74,62.86,37476.0,59.9303,60.1499,59.9017,60.0163,37476.0
2020-01-06 14:30:00,62.8,62.81,62.7,62.77,34922.0,59.959,59.9685,59.8635,59.9303,34922.0
2020-01-06 15:00:00,62.79,62.91,62.74,62.81,28170.0,59.9494,60.064,59.9017,59.9685,28170.0
2020-01-06 15:30:00,62.8,63.3,62.73,63.24,244888.0,59.959,60.4364,59.8922,60.3791,244888.0
2020-01-07 09:30:00,62.83,62.95,62.35,62.67,150148.0,59.9876,60.1022,59.5293,59.8349,150148.0
2020-01-07 10:00:00,62.74,62.78,62.56,62.74,130018.0,59.9017,59.9399,59.7298,59.9017,130018.0
2020-01-07 10:30:00,62.77,63.04,62.55,63.0,48892.0,59.9303,60.1881,59.7203,60.1499,48892.0
2020-01-07 11:00:00,63.01,63.12,62.98,63.08,39930.0,60.1595,60.2645,60.1308,60.2263,39930.0
2020-01-07 11:30:00,63.0,63.0,62.52,62.55,52064.0,60.1499,60.1499,59.6917,59.7203,52064.0
2020-01-07 12:00:00,62.55,62.67,62.48,62.6,38532.0,59.7203,59.8349,59.6535,59.768,38532.0
2020-01-07 12:30:00,62.56,62.56,62.43,62.52,40698.0,59.7298,59.7298,59.6057,59.6917,40698.0
2020-01-07 13:00:00,62.59,62.67,62.52,62.63,63890.0,59.7585,59.8349,59.6917,59.7967,63890.0
2020-01-07 13:30:00,62.63,62.66,62.47,62.6,49344.0,59.7967,59.8253,59.6439,59.768,49344.0
2020-01-07 14:00:00,62.54,62.59,62.46,62.56,40506.0,59.7108,59.7585,59.6344,59.7298,40506.0
2020-01-07 14:30:00,62.55,62.63,62.46,62.63,28846.0,59.7203,59.7967,59.6344,59.7967,28846.0
2020-01-07 15:00:00,62.65,62.8,62.62,62.77,36952.0,59.8158,59.959,59.7871,59.9303,36952.0
2020-01-07 15:30:00,62.74,62.8,62.4,62.45,61158.0,59.9017,59.959,59.5771,59.6248,61158.0
2020-01-08 09:30:00,62.17,62.72,62.0,62.63,64514.0,59.3575,59.8826,59.1952,59.7967,64514.0
2020-01-08 10:00:00,62.62,62.91,62.59,62.6,120226.0,59.7871,60.064,59.7585,59.768,120226.0
2020-01-08 10:30:00,62.5,62.7,62.41,62.7,35890.0,59.6726,59.8635,59.5866,59.8635,35890.0
2020-01-08 11:00:00,62.7,63.24,62.62,63.19,138396.0,59.8635,60.3791,59.7871,60.3313,138396.0
2020-01-08 11:30:00,63.1,63.94,62.85,63.68,177010.0,60.2454,61.0474,60.0067,60.7992,177010.0
2020-01-08 12:00:00,63.73,63.88,63.7,63.85,74028.0,60.8469,60.9901,60.8183,60.9615,74028.0
2020-01-08 12:30:00,63.89,63.9,63.69,63.88,23272.0,60.9997,61.0092,60.8087,60.9901,23272.0
2020-01-08 13:00:00,63.77,63.84,63.65,63.74,68152.0,60.8851,60.9519,60.7705,60.8565,68152.0
2020-01-08 13:30:00,63.74,63.83,63.58,63.61,19946.0,60.8565,60.9424,60.7037,60.7323,19946.0
2020-01-08 14:00:00,63.69,63.88,63.69,63.77,25184.0,60.8087,60.9901,60.8087,60.8851,25184.0
2020-01-08 14:30:00,63.76,64.0,63.75,64.0,36284.0,60.8756,61.1047,60.866,61.1047,36284.0
2020-01-08 15:00:00,64.01,64.29,64.01,64.26,74648.0,61.1142,61.3816,61.1142,61.3529,74648.0
2020-01-08 15:30:00,64.28,64.31,63.5,63.53,169198.0,61.372,61.4007,60.6273,60.656,169198.0
2020-01-09 09:30:00,64.54,64.66,64.23,64.38,160180.0,61.6203,61.7348,61.3243,61.4675,160180.0
2020-01-09 10:00:00,64.38,64.55,64.19,64.55,75840.0,61.4675,61.6298,61.2861,61.6298,75840.0
2020-01-09 10:30:00,64.58,64.76,64.54,64.75,44850.0,61.6585,61.8303,61.6203,61.8208,44850.0
2020-01-09 11:00:00,64.73,64.75,64.64,64.73,21374.0,61.8017,61.8208,61.7157,61.8017,21374.0
2020-01-09 11:30:00,64.73,65.08,64.73,65.08,72468.0,61.8017,62.1358,61.8017,62.1358,72468.0
2020-01-09 12:00:00,65.09,65.11,64.72,64.77,40974.0,62.1454,62.1645,61.7921,61.8399,40974.0
2020-01-09 12:30:00,64.75,64.78,64.42,64.69,55936.0,61.8208,61.8494,61.5057,61.7635,55936.0
2020-01-09 13:00:00,64.7,64.74,64.55,64.7,25908.0,61.773,61.8112,61.6298,61.773,25908.0
2020-01-09 13:30:00,64.7,64.89,64.69,64.75,47516.0,61.773,61.9544,61.7635,61.8208,47516.0
2020-01-09 14:00:00,64.73,64.86,64.72,64.81,10610.0,61.8017,61.9258,61.7921,61.8781,10610.0
2020-01-09 14:30:00,64.84,65.0,64.84,64.86,22206.0,61.9067,62.0595,61.9067,61.9258,22206.0
2020-01-09 15:00:00,64.85,64.88,64.72,64.8,30542.0,61.9162,61.9449,61.7921,61.8685,30542.0
2020-01-09 15:30:00,64.83,65.0,64.76,64.92,120814.0,61.8972,62.0595,61.8303,61.9831,120814.0
2020-01-10 09:30:00,65.17,65.18,64.72,65.11,136782.0,62.2218,62.2313,61.7921,62.1645,136782.0
2020-01-10 10:00:00,65.13,65.28,65.02,65.06,97166.0,62.1836,62.3268,62.0786,62.1167,97166.0
2020-01-10 10:30:00,65.06,65.1,64.92,65.0,27490.0,62.1167,62.1549,61.9831,62.0595,27490.0
2020-01-10 11:00:00,64.97,65.02,64.54,64.54,90822.0,62.0308,62.0786,61.6203,61.6203,90822.0
2020-01-10 11:30:00,64.56,64.58,64.3,64.41,81758.0,61.6394,61.6585,61.3911,61.4962,81758.0
2020-01-10 12:00:00,64.36,64.45,64.08,64.45,79742.0,61.4484,61.5343,61.1811,61.5343,79742.0
2020-01-10 12:30:00,64.45,64.55,64.42,64.5,28952.0,61.5343,61.6298,61.5057,61.5821,28952.0
2020-01-10 13:00:00,64.44,64.65,64.44,64.61,38896.0,61.5248,61.7253,61.5248,61.6871,38896.0
2020-01-10 13:30:00,64.61,64.7,64.56,64.7,17274.0,61.6871,61.773,61.6394,61.773,17274.0
2020-01-10 14:00:00,64.62,64.62,64.42,64.42,3772.0,61.6967,61.6967,61.5057,61.5057,3772.0
2020-01-10 14:30:00,64.46,64.46,64.25,64.33,23674.0,61.5439,61.5439,61.3434,61.4198,23674.0
2020-01-10 15:00:00,64.29,64.29,64.09,64.25,62338.0,61.3816,61.3816,61.1906,61.3434,62338.0
2020-01-10 15:30:00,64.14,64.14,63.8,64.01,119282.0,61.2384,61.2384,60.9137,61.1142,119282.0
2020-01-13 09:30:00,64.39,64.42,64.0,64.4,167954.0,61.4771,61.5057,61.1047,61.4866,167954.0
2020-01-13 10:00:00,64.41,64.41,64.02,64.26,29038.0,61.4962,61.4962,61.1238,61.3529,29038.0
2020-01-13 10:30:00,64.16,64.42,64.14,64.39,23448.0,61.2575,61.5057,61.2384,61.4771,23448.0
2020-01-13 11:00:00,64.35,64.55,64.25,64.29,51390.0,61.4389,61.6298,61.3434,61.3816,51390.0
2020-01-13 11:30:00,64.34,64.44,64.3,64.42,13840.0,61.4293,61.5248,61.3911,61.5057,13840.0
2020-01-13 12:00:00,64.5,64.6,64.47,64.52,35990.0,61.5821,61.6776,61.5534,61.6012,35990.0
2020-01-13 12:30:00,64.54,64.58,64.42,64.44,23530.0,61.6203,61.6585,61.5057,61.5248,23530.0
2020-01-13 13:00:00,64.43,64.46,64.34,64.36,20174.0,61.5152,61.5439,61.4293,61.4484,20174.0
2020-01-13 13:30:00,64.36,64.36,64.28,64.28,21418.0,61.4484,61.4484,61.372,61.372,21418.0
2020-01-13 14:00:00,64.29,64.37,64.2,64.36,20886.0,61.3816,61.458,61.2957,61.4484,20886.0
2020-01-13 14:30:00,64.38,64.42,64.35,64.41,16320.0,61.4675,61.5057,61.4389,61.4962,16320.0
2020-01-13 15:00:00,64.39,64.39,64.28,64.28,16638.0,61.4771,61.4771,61.372,61.372,16638.0
2020-01-13 15:30:00,64.28,64.58,64.25,64.52,148844.0,61.372,61.6585,61.3434,61.6012,148844.0
2020-01-14 09:30:00,64.44,64.73,64.36,64.44,54894.0,61.5248,61.8017,61.4484,61.5248,54894.0
2020-01-14 10:00:00,64.42,64.73,64.41,64.61,43176.0,61.5057,61.8017,61.4962,61.6871,43176.0
2020-01-14 10:30:00,64.7,65.04,64.7,64.91,88728.0,61.773,62.0977,61.773,61.9735,88728.0
2020-01-14 11:00:00,64.92,65.25,64.91,65.17,48278.0,61.9831,62.2982,61.9735,62.2218,48278.0
2020-01-14 11:30:00,65.19,65.38,65.16,65.35,54724.0,62.2409,62.4223,62.2122,62.3936,54724.0
2020-01-14 12:00:00,65.28,65.38,65.25,65.38,26304.0,62.3268,62.4223,62.2982,62.4223,26304.0
2020-01-14 12:30:00,65.38,65.48,65.36,65.45,32440.0,62.4223,62.5177,62.4032,62.4891,32440.0
2020-01-14 13:00:00,65.5,65.5,65.39,65.45,27386.0,62.5368,62.5368,62.4318,62.4891,27386.0
2020-01-14 13:30:00,65.49,65.53,64.84,64.99,179388.0,62.5273,62.5655,61.9067,62.0499,179388.0
2020-01-14 14:00:00,64.91,64.92,64.42,64.88,172376.0,61.9735,61.9831,61.5057,61.9449,172376.0
2020-01-14 14:30:00,64.89,65.11,64.82,64.82,51190.0,61.9544,62.1645,61.8876,61.8876,51190.0
2020-01-14 15:00:00,64.88,64.92,64.5,64.51,62602.0,61.9449,61.9831,61.5821,61.5916,62602.0
2020-01-14 15:30:00,64.56,64.77,64.48,64.72,69902.0,61.6394,61.8399,61.563,61.7921,69902.0
2020-01-15 09:30:00,64.51,65.56,64.51,65.56,125334.0,61.5916,62.5941,61.5916,62.5941,125334.0
2020-01-15 10:00:00,65.52,65.83,65.47,65.61,87288.0,62.5559,62.8519,62.5082,62.6419,87288.0
2020-01-15 10:30:00,65.67,65.96,65.59,65.9,62036.0,62.6992,62.976,62.6228,62.9187,62036.0
2020-01-15 11:00:00,65.96,66.03,65.6,65.7,73572.0,62.976,63.0429,62.6323,62.7278,73572.0
2020-01-15 11:30:00,65.68,65.96,65.68,65.71,45660.0,62.7087,62.976,62.7087,62.7373,45660.0
2020-01-15 12:00:00,65.73,65.88,65.67,65.85,22300.0,62.7564,62.8997,62.6992,62.871,22300.0
2020-01-15 12:30:00,65.85,65.91,65.45,65.48,42950.0,62.871,62.9283,62.4891,62.5177,42950.0
2020-01-15 13:00:00,65.39,65.54,65.33,65.53,47690.0,62.4318,62.575,62.3745,62.5655,47690.0
2020-01-15 13:30:00,65.59,65.6,65.35,65.46,19580.0,62.6228,62.6323,62.3936,62.4987,19580.0
2020-01-15 14:00:00,65.47,65.85,65.47,65.85,46492.0,62.5082,62.871,62.5082,62.871,46492.0
2020-01-15 14:30:00,65.85,65.88,65.64,65.64,29026.0,62.871,62.8997,62.6705,62.6705,29026.0
2020-01-15 15:00:00,65.63,65.63,65.13,65.21,61006.0,62.661,62.661,62.1836,62.26,61006.0
2020-01-15 15:30:00,65.23,65.42,64.96,65.38,131540.0,62.2791,62.4605,62.0213,62.4223,131540.0
2020-01-16 09:30:00,66.27,66.54,66.17,66.36,95306.0,63.272,63.5298,63.1765,63.3579,95306.0
2020-01-16 10:00:00,66.39,66.5,66.26,66.47,41786.0,63.3866,63.4916,63.2625,63.463,41786.0
2020-01-16 10:30:00,66.5,66.58,66.45,66.49,35456.0,63.4916,63.568,63.4439,63.4821,35456.0
2020-01-16 11:00:00,66.49,66.56,66.33,66.48,36102.0,63.4821,63.5489,63.3293,63.4725,36102.0
2020-01-16 11:30:00,66.45,66.53,66.41,66.46,11978.0,63.4439,63.5202,63.4057,63.4534,11978.0
2020-01-16 12:00:00,66.52,66.53,66.37,66.37,8530.0,63.5107,63.5202,63.3675,63.3675,8530.0
2020-01-16 12:30:00,66.46,66.47,66.39,66.47,2770.0,63.4534,63.463,63.3866,63.463,2770.0
2020-01-16 13:00:00,66.42,66.49,66.42,66.46,3644.0,63.4152,63.4821,63.4152,63.4534,3644.0
2020-01-16 13:30:00,66.5,66.6,66.5,66.56,11200.0,63.4916,63.5871,63.4916,63.5489,11200.0
2020-01-16 14:00:00,66.56,66.58,66.53,66.57,9140.0,63.5489,63.568,63.5202,63.5584,9140.0
2020-01-16 14:30:00,66.58,66.62,66.49,66.6,23004.0,63.568,63.6062,63.4821,63.5871,23004.0
2020-01-16 15:00:00,66.61,66.79,66.61,66.75,27850.0,63.5966,63.7685,63.5966,63.7303,27850.0
2020-01-16 15:30:00,66.77,67.15,66.77,67.13,221870.0,63.7494,64.1122,63.7494,64.0931,221870.0
2020-01-17 09:30:00,67.67,67.67,67.3,67.61,125236.0,64.6087,64.6087,64.2554,64.5514,125236.0
2020-01-17 10:00:00,67.58,67.67,67.35,67.67,33254.0,64.5227,64.6087,64.3032,64.6087,33254.0
2020-01-17 10:30:00,67.67,67.71,67.42,67.42,47782.0,64.6087,64.6469,64.37,64.37,47782.0
2020-01-17 11:00:00,67.5,67.54,67.15,67.26,107296.0,64.4464,64.4846,64.1122,64.2172,107296.0
2020-01-17 11:30:00,67.31,67.44,67.3,67.42,44272.0,64.265,64.3891,64.2554,64.37,44272.0
2020-01-17 12:00:00,67.42,67.58,67.36,67.55,28720.0,64.37,64.5227,64.3127,64.4941,28720.0
2020-01-17 12:30:00,67.53,67.53,67.38,67.38,19322.0,64.475,64.475,64.3318,64.3318,19322.0
2020-01-17 13:00:00,67.38,67.47,67.3,67.3,15602.0,64.3318,64.4177,64.2554,64.2554,15602.0
2020-01-17 13:30:00,67.25,67.39,67.25,67.36,14792.0,64.2077,64.3413,64.2077,64.3127,14792.0
2020-01-17 14:00:00,67.38,67.42,67.32,67.37,10592.0,64.3318,64.37,64.2745,64.3222,10592.0
2020-01-17 14:30:00,67.4,67.43,67.28,67.39,20712.0,64.3509,64.3795,64.2363,64.3413,20712.0
2020-01-17 15:00:00,67.39,67.41,67.16,67.27,34584.0,64.3413,64.3604,64.1217,64.2268,34584.0
2020-01-17 15:30:00,67.38,67.55,67.26,67.47,78412.0,64.3318,64.4941,64.2172,64.4177,78412.0
2020-01-21 09:30:00,66.84,67.41,66.76,67.18,66202.0,63.8162,64.3604,63.7398,64.1408,66202.0
2020-01-21 10:00:00,67.18,67.3,66.73,66.97,83596.0,64.1408,64.2554,63.7112,63.9403,83596.0
2020-01-21 10:30:00,67.01,67.06,66.78,66.78,65930.0,63.9785,64.0263,63.7589,63.7589,65930.0
2020-01-21 11:00:00,66.76,67.19,66.75,67.14,47876.0,63.7398,64.1504,63.7303,64.1027,47876.0
2020-01-21 11:30:00,67.19,67.45,67.19,67.42,37232.0,64.1504,64.3986,64.1504,64.37,37232.0
2020-01-21 12:00:00,67.35,67.39,67.23,67.31,23500.0,64.3032,64.3413,64.1886,64.265,23500.0
2020-01-21 12:30:00,67.3,67.43,67.29,67.34,21084.0,64.2554,64.3795,64.2459,64.2936,21084.0
2020-01-21 13:00:00,67.32,67.39,67.03,67.08,10274.0,64.2745,64.3413,63.9976,64.0454,10274.0
2020-01-21 13:30:00,67.06,67.06,66.32,66.39,128112.0,64.0263,64.0263,63.3197,63.3866,128112.0
2020-01-21 14:00:00,66.33,66.41,66.19,66.22,106888.0,63.3293,63.4057,63.1956,63.2243,106888.0
2020-01-21 14:30:00,66.22,66.53,66.13,66.47,84994.0,63.2243,63.5202,63.1383,63.463,84994.0
2020-01-21 15:00:00,66.47,66.66,66.47,66.64,45986.0,63.463,63.6444,63.463,63.6253,45986.0
2020-01-21 15:30:00,66.61,66.69,66.28,66.47,89310.0,63.5966,63.673,63.2816,63.463,89310.0
2020-01-22 09:30:00,66.89,67.3,66.83,67.16,111050.0,63.864,64.2554,63.8067,64.1217,111050.0
2020-01-22 10:00:00,67.13,67.26,66.92,67.2,82476.0,64.0931,64.2172,63.8926,64.1599,82476.0
2020-01-22 10:30:00,67.24,67.27,66.95,66.95,36888.0,64.1981,64.2268,63.9212,63.9212,36888.0
2020-01-22 11:00:00,66.92,66.95,66.44,66.53,80526.0,63.8926,63.9212,63.4343,63.5202,80526.0
2020-01-22 11:30:00,66.58,66.69,66.52,66.56,41802.0,63.568,63.673,63.5107,63.5489,41802.0
2020-01-22 12:00:00,66.55,66.6,66.3,66.36,45404.0,63.5393,63.5871,63.3007,63.3579,45404.0
2020-01-22 12:30:00,66.36,66.75,66.36,66.72,53804.0,63.3579,63.7303,63.3579,63.7017,53804.0
2020-01-22 13:00:00,66.67,67.0,66.67,66.97,28356.0,63.6539,63.969,63.6539,63.9403,28356.0
2020-01-22 13:30:00,66.94,67.08,66.82,66.82,24678.0,63.9117,64.0454,63.7971,63.7971,24678.0
2020-01-22 14:00:00,66.83,66.92,66.68,66.75,38042.0,63.8067,63.8926,63.6635,63.7303,38042.0
2020-01-22 14:30:00,66.78,66.78,66.67,66.71,9744.0,63.7589,63.7589,63.6539,63.6921,9744.0
2020-01-22 15:00:00,66.73,66.73,66.32,66.42,33490.0,63.7112,63.7112,63.3197,63.4152,33490.0
2020-01-22 15:30:00,66.47,66.67,66.41,66.41,47672.0,63.463,63.6539,63.4057,63.4057,47672.0
2020-01-23 09:30:00,65.68,65.72,64.89,65.5,244288.0,62.7087,62.7469,61.9544,62.5368,244288.0
2020-01-23 10:00:00,65.46,65.8,65.44,65.63,47642.0,62.4987,62.8233,62.4796,62.661,47642.0
2020-01-23 10:30:00,65.73,65.88,65.39,65.46,30044.0,62.7564,62.8997,62.4318,62.4987,30044.0
2020-01-23 11:00:00,65.36,65.4,65.0,65.06,52158.0,62.4032,62.4414,62.0595,62.1167,52158.0
2020-01-23 11:30:00,65.11,65.36,65.05,65.16,91954.0,62.1645,62.4032,62.1072,62.2122,91954.0
2020-01-23 12:00:00,65.22,65.59,65.16,65.53,61556.0,62.2695,62.6228,62.2122,62.5655,61556.0
2020-01-23 12:30:00,65.54,65.57,65.41,65.45,15254.0,62.575,62.6037,62.4509,62.4891,15254.0
2020-01-23 13:00:00,65.47,65.85,65.47,65.69,28834.0,62.5082,62.871,62.5082,62.7182,28834.0
2020-01-23 13:30:00,65.64,65.94,65.64,65.89,58642.0,62.6705,62.9569,62.6705,62.9092,58642.0
2020-01-23 14:00:00,65.96,66.21,65.95,66.12,45376.0,62.976,63.2147,62.9665,63.1288,45376.0
2020-01-23 14:30:00,66.25,66.29,66.18,66.28,16822.0,63.2529,63.2911,63.1861,63.2816,16822.0
2020-01-23 15:00:00,66.33,66.36,66.13,66.36,39082.0,63.3293,63.3579,63.1383,63.3579,39082.0
2020-01-23 15:30:00,66.3,66.42,66.13,66.26,59108.0,63.3007,63.4152,63.1383,63.2625,59108.0
2020-01-24 09:30:00,66.89,67.05,66.67,67.0,97740.0,63.864,64.0167,63.6539,63.969,97740.0
2020-01-24 10:00:00,67.01,67.01,66.13,66.13,103580.0,63.9785,63.9785,63.1383,63.1383,103580.0
2020-01-24 10:30:00,66.1,66.21,65.95,66.2,65924.0,63.1097,63.2147,62.9665,63.2052,65924.0
2020-01-24 11:00:00,66.21,66.53,65.82,65.99,111646.0,63.2147,63.5202,62.8424,63.0047,111646.0
2020-01-24 11:30:00,65.98,66.01,65.48,65.52,97692.0,62.9951,63.0238,62.5177,62.5559,97692.0
2020-01-24 12:00:00,65.51,65.56,64.83,65.08,169908.0,62.5464,62.5941,61.8972,62.1358,169908.0
2020-01-24 12:30:00,65.09,65.61,65.07,65.33,146476.0,62.1454,62.6419,62.1263,62.3745,146476.0
2020-01-24 13:00:00,65.36,65.36,64.96,64.97,75476.0,62.4032,62.4032,62.0213,62.0308,75476.0
2020-01-24 13:30:00,64.92,64.98,64.48,64.66,121126.0,61.9831,62.0404,61.563,61.7348,121126.0
2020-01-24 14:00:00,64.63,64.63,64.04,64.14,169254.0,61.7062,61.7062,61.1429,61.2384,169254.0
2020-01-24 14:30:00,64.22,65.07,64.21,65.05,133198.0,61.3147,62.1263,61.3052,62.1072,133198.0
2020-01-24 15:00:00,65.08,65.42,64.94,65.17,148348.0,62.1358,62.4605,62.0022,62.2218,148348.0
2020-01-24 15:30:00,65.17,65.17,64.51,65.04,226984.0,62.2218,62.2218,61.5916,62.0977,226984.0
2020-01-27 09:30:00,61.67,62.57,61.42,62.52,438014.0,58.8801,59.7394,58.6414,59.6917,438014.0
2020-01-27 10:00:00,62.51,62.71,62.02,62.67,161548.0,59.6821,59.8731,59.2143,59.8349,161548.0
2020-01-27 10:30:00,62.75,62.75,61.81,62.13,134410.0,59.9113,59.9113,59.0138,59.3193,134410.0
2020-01-27 11:00:00,62.1,62.35,61.79,62.08,106196.0,59.2907,59.5293,58.9947,59.2716,106196.0
2020-01-27 11:30:00,62.09,62.41,61.88,62.29,106500.0,59.2811,59.5866,59.0806,59.4721,106500.0
2020-01-27 12:00:00,62.23,62.81,62.19,62.69,67842.0,59.4148,59.9685,59.3766,59.854,67842.0
2020-01-27 12:30:00,62.73,62.88,62.55,62.62,80376.0,59.8922,60.0354,59.7203,59.7871,80376.0
2020-01-27 13:00:00,62.72,62.87,62.57,62.81,54530.0,59.8826,60.0258,59.7394,59.9685,54530.0
2020-01-27 13:30:00,62.83,62.87,62.52,62.52,40150.0,59.9876,60.0258,59.6917,59.6917,40150.0
2020-01-27 14:00:00,62.5,62.74,62.35,62.74,53370.0,59.6726,59.9017,59.5293,59.9017,53370.0
2020-01-27 14:30:00,62.73,62.8,62.13,62.3,73914.0,59.8922,59.959,59.3193,59.4816,73914.0
2020-01-27 15:00:00,62.23,62.55,62.16,62.4,93822.0,59.4148,59.7203,59.3479,59.5771,93822.0
2020-01-27 15:30:00,62.38,62.38,61.94,61.98,317262.0,59.558,59.558,59.1379,59.1761,317262.0
2020-01-28 09:30:00,62.57,62.75,62.26,62.56,151056.0,59.7394,59.9113,59.4434,59.7298,151056.0
2020-01-28 10:00:00,62.63,63.17,62.49,63.11,169438.0,59.7967,60.3123,59.663,60.255,169438.0
2020-01-28 10:30:00,63.05,63.49,63.05,63.4,90086.0,60.1977,60.6178,60.1977,60.5318,90086.0
2020-01-28 11:00:00,63.41,63.51,63.16,63.47,89002.0,60.5414,60.6369,60.3027,60.5987,89002.0
2020-01-28 11:30:00,63.46,63.61,63.34,63.58,30926.0,60.5891,60.7323,60.4746,60.7037,30926.0
2020-01-28 12:00:00,63.57,63.67,63.44,63.6,31344.0,60.6942,60.7896,60.57,60.7228,31344.0
2020-01-28 12:30:00,63.63,63.65,63.48,63.57,26274.0,60.7514,60.7705,60.6082,60.6942,26274.0
2020-01-28 13:00:00,63.49,63.49,63.33,63.42,52450.0,60.6178,60.6178,60.465,60.5509,52450.0
2020-01-28 13:30:00,63.38,63.52,63.3,63.52,48276.0,60.5127,60.6464,60.4364,60.6464,48276.0
2020-01-28 14:00:00,63.54,63.76,63.54,63.62,29080.0,60.6655,60.8756,60.6655,60.7419,29080.0
2020-01-28 14:30:00,63.63,63.85,63.61,63.62,44474.0,60.7514,60.9615,60.7323,60.7419,44474.0
2020-01-28 15:00:00,63.6,63.63,63.4,63.61,41112.0,60.7228,60.7514,60.5318,60.7323,41112.0
2020-01-28 15:30:00,63.62,63.69,63.18,63.19,72340.0,60.7419,60.8087,60.3218,60.3313,72340.0
2020-01-29 09:30:00,64.44,64.58,63.65,63.65,187570.0,61.5248,61.6585,60.7705,60.7705,187570.0
2020-01-29 10:00:00,63.55,63.8,63.19,63.8,126370.0,60.6751,60.9137,60.3313,60.9137,126370.0
2020-01-29 10:30:00,63.77,64.25,63.73,64.13,126162.0,60.8851,61.3434,60.8469,61.2288,126162.0
2020-01-29 11:00:00,64.2,64.23,63.9,64.17,76716.0,61.2957,61.3243,61.0092,61.267,76716.0
2020-01-29 11:30:00,64.18,64.18,63.85,63.99,83414.0,61.2766,61.2766,60.9615,61.0952,83414.0
2020-01-29 12:00:00,64.01,64.08,63.9,64.02,48100.0,61.1142,61.1811,61.0092,61.1238,48100.0
2020-01-29 12:30:00,64.03,64.04,63.88,63.92,15226.0,61.1333,61.1429,60.9901,61.0283,15226.0
2020-01-29 13:00:00,63.95,64.17,63.88,64.17,11356.0,61.057,61.267,60.9901,61.267,11356.0
2020-01-29 13:30:00,64.25,64.29,64.04,64.07,19454.0,61.3434,61.3816,61.1429,61.1715,19454.0
2020-01-29 14:00:00,64.08,64.38,63.93,64.2,41890.0,61.1811,61.4675,61.0379,61.2957,41890.0
2020-01-29 14:30:00,64.17,64.21,63.92,63.99,51544.0,61.267,61.3052,61.0283,61.0952,51544.0
2020-01-29 15:00:00,63.96,63.96,63.38,63.75,117988.0,61.0665,61.0665,60.5127,60.866,117988.0
2020-01-29 15:30:00,63.76,63.81,63.24,63.24,53912.0,60.8756,60.9233,60.3791,60.3791,53912.0
2020-01-30 09:30:00,62.18,63.15,62.15,62.76,141916.0,59.367,60.2932,59.3384,59.9208,141916.0
2020-01-30 10:00:00,62.74,63.23,62.63,62.68,115728.0,59.9017,60.3695,59.7967,59.8444,115728.0
2020-01-30 10:30:00,62.63,62.67,61.61,61.75,172128.0,59.7967,59.8349,58.8228,58.9565,172128.0
2020-01-30 11:00:00,61.73,62.55,61.73,62.49,92526.0,58.9374,59.7203,58.9374,59.663,92526.0
2020-01-30 11:30:00,62.5,63.02,62.37,62.71,120872.0,59.6726,60.169,59.5484,59.8731,120872.0
2020-01-30 12:00:00,62.66,62.79,62.3,62.3,92728.0,59.8253,59.9494,59.4816,59.4816,92728.0
2020-01-30 12:30:00,62.3,62.35,61.84,62.1,136736.0,59.4816,59.5293,59.0424,59.2907,136736.0
2020-01-30 13:00:00,62.13,62.29,61.99,62.1,29168.0,59.3193,59.4721,59.1856,59.2907,29168.0
2020-01-30 13:30:00,62.07,62.38,62.07,62.17,56932.0,59.262,59.558,59.262,59.3575,56932.0
2020-01-30 14:00:00,62.24,62.66,62.24,62.59,30676.0,59.4243,59.8253,59.4243,59.7585,30676.0
2020-01-30 14:30:00,62.48,63.02,62.25,62.9,85468.0,59.6535,60.169,59.4339,60.0545,85468.0
2020-01-30 15:00:00,62.97,63.47,62.9,63.35,142512.0,60.1213,60.5987,60.0545,60.4841,142512.0
2020-01-30 15:30:00,63.32,64.2,63.24,64.07,90544.0,60.4555,61.2957,60.3791,61.1715,90544.0
2020-01-31 09:30:00,62.98,63.16,62.2,62.52,239172.0,60.1308,60.3027,59.3861,59.6917,239172.0
2020-01-31 10:00:00,62.48,62.49,61.87,61.87,183238.0,59.6535,59.663,59.0711,59.0711,183238.0
2020-01-31 10:30:00,61.84,62.01,61.42,61.49,153274.0,59.0424,59.2047,58.6414,58.7083,153274.0
2020-01-31 11:00:00,61.51,61.75,60.92,61.05,186894.0,58.7273,58.9565,58.164,58.2882,186894.0
2020-01-31 11:30:00,61.08,61.58,60.83,61.56,128318.0,58.3168,58.7942,58.0781,58.7751,128318.0
2020-01-31 12:00:00,61.58,61.58,61.1,61.3,46412.0,58.7942,58.7942,58.3359,58.5268,46412.0
2020-01-31 12:30:00,61.16,61.16,60.43,60.68,139290.0,58.3932,58.3932,57.6962,57.9349,139290.0
2020-01-31 13:00:00,60.71,60.95,60.44,60.6,83926.0,57.9635,58.1927,57.7058,57.8585,83926.0
2020-01-31 13:30:00,60.53,60.55,60.07,60.43,98722.0,57.7917,57.8108,57.3525,57.6962,98722.0
2020-01-31 14:00:00,60.5,60.72,60.23,60.35,129330.0,57.763,57.9731,57.5053,57.6198,129330.0
2020-01-31 14:30:00,60.34,60.75,60.3,60.44,124406.0,57.6103,58.0017,57.5721,57.7058,124406.0
2020-01-31 15:00:00,60.47,60.48,59.86,59.89,350730.0,57.7344,57.7439,57.152,57.1806,350730.0
2020-01-31 15:30:00,59.85,60.22,59.46,59.97,412134.0,57.1424,57.4957,56.7701,57.257,412134.0
2020-02-03 09:30:00,60.73,61.97,60.67,61.85,232066.0,57.9826,59.1665,57.9253,59.052,232066.0
2020-02-03 10:00:00,61.9,62.4,61.87,62.35,200304.0,59.0997,59.5771,59.0711,59.5293,200304.0
2020-02-03 10:30:00,62.33,62.38,61.77,61.87,150344.0,59.5103,59.558,58.9756,59.0711,150344.0
2020-02-03 11:00:00,61.98,62.08,61.55,61.6,94476.0,59.1761,59.2716,58.7655,58.8133,94476.0
2020-02-03 11:30:00,61.51,61.51,60.92,61.06,108032.0,58.7273,58.7273,58.164,58.2977,108032.0
2020-02-03 12:00:00,61.2,61.42,60.96,61.33,37674.0,58.4314,58.6414,58.2022,58.5555,37674.0
2020-02-03 12:30:00,61.26,61.32,61.04,61.22,40774.0,58.4887,58.5459,58.2786,58.4505,40774.0
2020-02-03 13:00:00,61.13,61.13,60.72,60.9,70958.0,58.3645,58.3645,57.9731,58.1449,70958.0
2020-02-03 13:30:00,60.89,61.21,60.87,61.18,57800.0,58.1354,58.4409,58.1163,58.4123,57800.0
2020-02-03 14:00:00,61.18,61.18,60.83,60.97,43086.0,58.4123,58.4123,58.0781,58.2118,43086.0
2020-02-03 14:30:00,61.04,61.3,60.83,61.23,36342.0,58.2786,58.5268,58.0781,58.46,36342.0
2020-02-03 15:00:00,61.18,61.47,61.16,61.47,34228.0,58.4123,58.6892,58.3932,58.6892,34228.0
2020-02-03 15:30:00,61.44,61.44,60.82,60.92,216338.0,58.6605,58.6605,58.0686,58.164,216338.0
2020-02-04 09:30:00,63.36,63.83,63.15,63.75,237626.0,60.4937,60.9424,60.2932,60.866,237626.0
2020-02-04 10:00:00,63.8,63.9,63.44,63.9,80854.0,60.9137,61.0092,60.57,61.0092,80854.0
2020-02-04 10:30:00,63.85,64.02,63.69,63.75,58292.0,60.9615,61.1238,60.8087,60.866,58292.0
2020-02-04 11:00:00,63.74,64.04,63.63,64.01,41156.0,60.8565,61.1429,60.7514,61.1142,41156.0
2020-02-04 11:30:00,64.0,64.15,63.85,63.97,83788.0,61.1047,61.2479,60.9615,61.0761,83788.0
2020-02-04 12:00:00,64.04,64.15,64.02,64.07,23970.0,61.1429,61.2479,61.1238,61.1715,23970.0
2020-02-04 12:30:00,64.1,64.1,63.91,64.01,11512.0,61.2002,61.2002,61.0188,61.1142,11512.0
2020-02-04 13:00:00,64.07,64.07,63.75,63.76,14984.0,61.1715,61.1715,60.866,60.8756,14984.0
2020-02-04 13:30:00,63.81,64.05,63.81,64.05,7158.0,60.9233,61.1524,60.9233,61.1524,7158.0
2020-02-04 14:00:00,64.08,64.17,63.9,63.91,21112.0,61.1811,61.267,61.0092,61.0188,21112.0
2020-02-04 14:30:00,63.9,64.13,63.88,63.94,71510.0,61.0092,61.2288,60.9901,61.0474,71510.0
2020-02-04 15:00:00,63.88,63.99,63.75,63.97,51862.0,60.9901,61.0952,60.866,61.0761,51862.0
2020-02-04 15:30:00,63.95,63.98,63.46,63.54,75544.0,61.057,61.0856,60.5891,60.6655,75544.0
2020-02-05 09:30:00,65.35,65.77,65.12,65.58,230074.0,62.3936,62.7946,62.174,62.6132,230074.0
2020-02-05 10:00:00,65.5,65.75,64.88,65.03,105394.0,62.5368,62.7755,61.9449,62.0881,105394.0
2020-02-05 10:30:00,65.04,65.41,64.83,65.39,151204.0,62.0977,62.4509,61.8972,62.4318,151204.0
2020-02-05 11:00:00,65.39,65.66,65.22,65.62,76760.0,62.4318,62.6896,62.2695,62.6514,76760.0
2020-02-05 11:30:00,65.63,65.76,65.28,65.75,105676.0,62.661,62.7851,62.3268,62.7755,105676.0
2020-02-05 12:00:00,65.77,66.04,65.77,65.87,66968.0,62.7946,63.0524,62.7946,62.8901,66968.0
2020-02-05 12:30:00,65.89,66.02,65.8,65.92,18006.0,62.9092,63.0333,62.8233,62.9378,18006.0
2020-02-05 13:00:00,65.86,65.96,65.77,65.96,21058.0,62.8806,62.976,62.7946,62.976,21058.0
2020-02-05 13:30:00,65.91,66.26,65.89,66.19,70778.0,62.9283,63.2625,62.9092,63.1956,70778.0
2020-02-05 14:00:00,66.13,66.35,66.02,66.33,48984.0,63.1383,63.3484,63.0333,63.3293,48984.0
2020-02-05 14:30:00,66.31,66.56,66.27,66.53,60766.0,63.3102,63.5489,63.272,63.5202,60766.0
2020-02-05 15:00:00,66.51,66.86,66.48,66.79,76528.0,63.5012,63.8353,63.4725,63.7685,76528.0
2020-02-05 15:30:00,66.79,66.79,66.36,66.72,94296.0,63.7685,63.7685,63.3579,63.7017,94296.0
2020-02-06 09:30:00,67.51,67.6,66.49,67.08,179836.0,64.4559,64.5418,63.4821,64.0454,179836.0
2020-02-06 10:00:00,67.05,67.19,66.42,66.72,86546.0,64.0167,64.1504,63.4152,63.7017,86546.0
2020-02-06 10:30:00,66.64,67.11,66.61,67.0,57004.0,63.6253,64.074,63.5966,63.969,57004.0
2020-02-06 11:00:00,66.9,67.39,66.83,67.3,108790.0,63.8735,64.3413,63.8067,64.2554,108790.0
2020-02-06 11:30:00,67.32,67.38,66.86,66.86,66372.0,64.2745,64.3318,63.8353,63.8353,66372.0
2020-02-06 12:00:00,66.92,67.53,66.92,67.52,38960.0,63.8926,64.475,63.8926,64.4655,38960.0
2020-02-06 12:30:00,67.48,67.5,67.23,67.43,29742.0,64.4273,64.4464,64.1886,64.3795,29742.0
2020-02-06 13:00:00,67.43,67.51,67.21,67.28,26280.0,64.3795,64.4559,64.1695,64.2363,26280.0
2020-02-06 13:30:00,67.24,67.37,67.1,67.36,18930.0,64.1981,64.3222,64.0645,64.3127,18930.0
2020-02-06 14:00:00,67.36,67.53,67.26,67.42,28806.0,64.3127,64.475,64.2172,64.37,28806.0
2020-02-06 14:30:00,67.42,67.47,67.37,67.38,22710.0,64.37,64.4177,64.3222,64.3318,22710.0
2020-02-06 15:00:00,67.31,67.42,66.98,67.09,61826.0,64.265,64.37,63.9499,64.0549,61826.0
2020-02-06 15:30:00,67.17,67.42,67.17,67.31,89524.0,64.1313,64.37,64.1313,64.265,89524.0
2020-02-07 09:30:00,66.66,66.69,65.95,66.0,212402.0,63.6444,63.673,62.9665,63.0142,212402.0
2020-02-07 10:00:00,65.98,66.39,65.8,66.37,131608.0,62.9951,63.3866,62.8233,63.3675,131608.0
2020-02-07 10:30:00,66.42,66.47,66.11,66.28,118632.0,63.4152,63.463,63.1192,63.2816,118632.0
2020-02-07 11:00:00,66.08,66.41,65.92,66.38,204166.0,63.0906,63.4057,62.9378,63.377,204166.0
2020-02-07 11:30:00,66.36,66.49,66.05,66.23,62304.0,63.3579,63.4821,63.062,63.2338,62304.0
2020-02-07 12:00:00,66.17,66.35,66.14,66.23,52168.0,63.1765,63.3484,63.1479,63.2338,52168.0
2020-02-07 12:30:00,66.22,66.22,66.02,66.16,29190.0,63.2243,63.2243,63.0333,63.167,29190.0
2020-02-07 13:00:00,66.05,66.09,65.93,66.07,43802.0,63.062,63.1002,62.9474,63.0811,43802.0
2020-02-07 13:30:00,66.1,66.14,65.62,65.63,126032.0,63.1097,63.1479,62.6514,62.661,126032.0
2020-02-07 14:00:00,65.6,65.6,65.22,65.47,169260.0,62.6323,62.6323,62.2695,62.5082,169260.0
2020-02-07 14:30:00,65.46,65.67,65.38,65.55,158842.0,62.4987,62.6992,62.4223,62.5846,158842.0
2020-02-07 15:00:00,65.6,65.69,65.46,65.56,129400.0,62.6323,62.7182,62.4987,62.5941,129400.0
2020-02-07 15:30:00,65.55,65.77,65.33,65.56,175290.0,62.5846,62.7946,62.3745,62.5941,175290.0
2020-02-10 09:30:00,64.9,65.78,64.86,65.75,203360.0,61.964,62.8042,61.9258,62.7755,203360.0
2020-02-10 10:00:00,65.86,66.17,65.86,66.12,131538.0,62.8806,63.1765,62.8806,63.1288,131538.0
2020-02-10 10:30:00,66.15,66.38,66.08,66.1,98578.0,63.1574,63.377,63.0906,63.1097,98578.0
2020-02-10 11:00:00,66.11,66.2,65.97,66.14,109866.0,63.1192,63.2052,62.9856,63.1479,109866.0
2020-02-10 11:30:00,66.19,66.27,65.97,66.0,115040.0,63.1956,63.272,62.9856,63.0142,115040.0
2020-02-10 12:00:00,65.98,65.99,65.79,65.92,49590.0,62.9951,63.0047,62.8137,62.9378,49590.0
2020-02-10 12:30:00,65.92,65.92,65.75,65.81,38474.0,62.9378,62.9378,62.7755,62.8328,38474.0
2020-02-10 13:00:00,65.85,66.0,65.84,65.93,34690.0,62.871,63.0142,62.8615,62.9474,34690.0
2020-02-10 13:30:00,65.92,66.02,65.89,66.0,20042.0,62.9378,63.0333,62.9092,63.0142,20042.0
2020-02-10 14:00:00,65.89,66.04,65.8,66.03,32750.0,62.9092,63.0524,62.8233,63.0429,32750.0
2020-02-10 14:30:00,66.01,66.25,65.97,66.25,39404.0,63.0238,63.2529,62.9856,63.2529,39404.0
2020-02-10 15:00:00,66.24,66.5,66.24,66.5,117852.0,63.2434,63.4916,63.2434,63.4916,117852.0
2020-02-10 15:30:00,66.46,66.71,66.36,66.71,147430.0,63.4534,63.6921,63.3579,63.6921,147430.0
2020-02-11 09:30:00,67.73,67.76,66.96,67.18,257220.0,64.666,64.6946,63.9308,64.1408,257220.0
2020-02-11 10:00:00,67.3,67.61,67.29,67.58,87794.0,64.2554,64.5514,64.2459,64.5227,87794.0
2020-02-11 10:30:00,67.61,67.67,67.28,67.29,33954.0,64.5514,64.6087,64.2363,64.2459,33954.0
2020-02-11 11:00:00,67.33,67.39,66.96,67.01,74018.0,64.2841,64.3413,63.9308,63.9785,74018.0
2020-02-11 11:30:00,67.0,67.02,66.62,66.83,129394.0,63.969,63.9881,63.6062,63.8067,129394.0
2020-02-11 12:00:00,66.89,67.0,66.78,67.0,54774.0,63.864,63.969,63.7589,63.969,54774.0
2020-02-11 12:30:00,66.98,67.04,66.85,67.03,32576.0,63.9499,64.0072,63.8258,63.9976,32576.0
2020-02-11 13:00:00,67.06,67.17,66.95,67.01,120696.0,64.0263,64.1313,63.9212,63.9785,120696.0
2020-02-11 13:30:00,67.06,67.09,66.83,66.97,16034.0,64.0263,64.0549,63.8067,63.9403,16034.0
2020-02-11 14:00:00,66.92,66.92,66.61,66.66,43030.0,63.8926,63.8926,63.5966,63.6444,43030.0
2020-02-11 14:30:00,66.77,67.0,66.71,66.74,25606.0,63.7494,63.969,63.6921,63.7207,25606.0
2020-02-11 15:00:00,66.74,66.79,66.27,66.56,103648.0,63.7207,63.7685,63.272,63.5489,103648.0
2020-02-11 15:30:00,66.61,66.92,66.5,66.77,181606.0,63.5966,63.8926,63.4916,63.7494,181606.0
2020-02-12 09:30:00,67.86,68.39,67.84,68.39,281186.0,64.7901,65.2961,64.771,65.2961,281186.0
2020-02-12 10:00:00,68.39,68.52,67.98,68.17,131026.0,65.2961,65.4202,64.9047,65.0861,131026.0
2020-02-12 10:30:00,68.14,68.28,67.96,67.99,66178.0,65.0574,65.1911,64.8856,64.9142,66178.0
2020-02-12 11:00:00,68.05,68.21,68.0,68.13,29894.0,64.9715,65.1242,64.9237,65.0479,29894.0
2020-02-12 11:30:00,68.14,68.14,67.85,68.1,57492.0,65.0574,65.0574,64.7805,65.0192,57492.0
2020-02-12 12:00:00,68.17,68.22,68.1,68.2,28810.0,65.0861,65.1338,65.0192,65.1147,28810.0
2020-02-12 12:30:00,68.22,68.29,68.05,68.09,95674.0,65.1338,65.2006,64.9715,65.0097,95674.0
2020-02-12 13:00:00,68.05,68.05,67.92,68.05,40474.0,64.9715,64.9715,64.8474,64.9715,40474.0
2020-02-12 13:30:00,68.08,68.24,68.05,68.22,22730.0,65.0001,65.1529,64.9715,65.1338,22730.0
2020-02-12 14:00:00,68.25,68.36,68.22,68.31,38284.0,65.1624,65.2675,65.1338,65.2197,38284.0
2020-02-12 14:30:00,68.31,68.46,68.28,68.34,20062.0,65.2197,65.3629,65.1911,65.2484,20062.0
2020-02-12 15:00:00,68.33,68.46,68.22,68.39,75334.0,65.2388,65.3629,65.1338,65.2961,75334.0
2020-02-12 15:30:00,68.36,68.72,68.33,68.62,114936.0,65.2675,65.6112,65.2388,65.5157,114936.0
2020-02-13 09:30:00,67.64,68.15,67.47,67.7,168482.0,64.58,65.067,64.4177,64.6373,168482.0
2020-02-13 10:00:00,67.7,67.83,67.34,67.7,94810.0,64.6373,64.7614,64.2936,64.6373,94810.0
2020-02-13 10:30:00,67.7,68.07,67.45,68.06,106192.0,64.6373,64.9906,64.3986,64.981,106192.0
2020-02-13 11:00:00,68.11,68.28,67.94,68.28,44702.0,65.0288,65.1911,64.8665,65.1911,44702.0
2020-02-13 11:30:00,68.25,68.43,68.11,68.24,39784.0,65.1624,65.3343,65.0288,65.1529,39784.0
2020-02-13 12:00:00,68.26,68.61,68.25,68.45,93930.0,65.172,65.5061,65.1624,65.3534,93930.0
2020-02-13 12:30:00,68.45,68.5,68.2,68.2,34866.0,65.3534,65.4011,65.1147,65.1147,34866.0
2020-02-13 13:00:00,68.22,68.36,68.03,68.36,24570.0,65.1338,65.2675,64.9524,65.2675,24570.0
2020-02-13 13:30:00,68.35,68.57,68.35,68.53,23100.0,65.2579,65.468,65.2579,65.4298,23100.0
2020-02-13 14:00:00,68.57,68.68,68.33,68.33,84390.0,65.468,65.573,65.2388,65.2388,84390.0
2020-02-13 14:30:00,68.34,68.6,68.29,68.51,96438.0,65.2484,65.4966,65.2006,65.4107,96438.0
2020-02-13 15:00:00,68.56,68.56,68.14,68.2,130144.0,65.4584,65.4584,65.0574,65.1147,130144.0
2020-02-13 15:30:00,68.13,68.14,67.83,67.83,141134.0,65.0479,65.0574,64.7614,64.7614,141134.0
2020-02-14 09:30:00,68.04,68.17,67.7,67.75,194294.0,64.9619,65.0861,64.6373,64.6851,194294.0
2020-02-14 10:00:00,67.77,67.93,67.54,67.92,58632.0,64.7042,64.8569,64.4846,64.8474,58632.0
2020-02-14 10:30:00,67.88,68.0,67.83,67.93,20604.0,64.8092,64.9237,64.7614,64.8569,20604.0
2020-02-14 11:00:00,67.95,67.98,67.75,67.87,31722.0,64.876,64.9047,64.6851,64.7996,31722.0
2020-02-14 11:30:00,67.89,67.94,67.73,67.83,18802.0,64.8187,64.8665,64.666,64.7614,18802.0
2020-02-14 12:00:00,67.74,67.74,67.53,67.63,34690.0,64.6755,64.6755,64.475,64.5705,34690.0
2020-02-14 12:30:00,67.63,67.73,67.39,67.44,22408.0,64.5705,64.666,64.3413,64.3891,22408.0
2020-02-14 13:00:00,67.43,67.51,67.2,67.25,91284.0,64.3795,64.4559,64.1599,64.2077,91284.0
2020-02-14 13:30:00,67.22,67.46,67.1,67.17,62714.0,64.179,64.4082,64.0645,64.1313,62714.0
2020-02-14 14:00:00,67.17,67.36,67.0,67.36,114490.0,64.1313,64.3127,63.969,64.3127,114490.0
2020-02-14 14:30:00,67.35,67.61,67.27,67.34,46550.0,64.3032,64.5514,64.2268,64.2936,46550.0
2020-02-14 15:00:00,67.34,67.35,67.14,67.29,14108.0,64.2936,64.3032,64.1027,64.2459,14108.0
2020-02-14 15:30:00,67.27,67.78,67.26,67.77,84992.0,64.2268,64.7137,64.2172,64.7042,84992.0
2020-02-18 09:30:00,66.8,67.31,66.78,67.17,104004.0,63.778,64.265,63.7589,64.1313,104004.0
2020-02-18 10:00:00,67.14,67.15,66.36,66.36,99784.0,64.1027,64.1122,63.3579,63.3579,99784.0
2020-02-18 10:30:00,66.44,66.7,66.38,66.56,104018.0,63.4343,63.6826,63.377,63.5489,104018.0
2020-02-18 11:00:00,66.56,66.61,65.95,65.99,216250.0,63.5489,63.5966,62.9665,63.0047,216250.0
2020-02-18 11:30:00,66.02,66.14,65.83,65.88,84602.0,63.0333,63.1479,62.8519,62.8997,84602.0
2020-02-18 12:00:00,65.83,66.18,65.83,66.11,85154.0,62.8519,63.1861,62.8519,63.1192,85154.0
2020-02-18 12:30:00,66.14,66.33,66.14,66.28,44740.0,63.1479,63.3293,63.1479,63.2816,44740.0
2020-02-18 13:00:00,66.37,66.51,66.37,66.42,23384.0,63.3675,63.5012,63.3675,63.4152,23384.0
2020-02-18 13:30:00,66.44,66.49,66.24,66.32,22526.0,63.4343,63.4821,63.2434,63.3197,22526.0
2020-02-18 14:00:00,66.29,66.78,66.19,66.76,46800.0,63.2911,63.7589,63.1956,63.7398,46800.0
2020-02-18 14:30:00,66.74,66.79,66.61,66.72,55870.0,63.7207,63.7685,63.5966,63.7017,55870.0
2020-02-18 15:00:00,66.77,66.91,66.69,66.7,44206.0,63.7494,63.8831,63.673,63.6826,44206.0
2020-02-18 15:30:00,66.7,66.7,66.44,66.62,172260.0,63.6826,63.6826,63.4343,63.6062,172260.0
2020-02-19 09:30:00,67.23,67.36,67.0,67.1,170368.0,64.1886,64.3127,63.969,64.0645,170368.0
2020-02-19 10:00:00,67.08,67.23,66.94,67.11,66810.0,64.0454,64.1886,63.9117,64.074,66810.0
2020-02-19 10:30:00,67.21,67.36,67.11,67.29,32744.0,64.1695,64.3127,64.074,64.2459,32744.0
2020-02-19 11:00:00,67.28,67.67,67.28,67.64,176484.0,64.2363,64.6087,64.2363,64.58,176484.0
2020-02-19 11:30:00,67.57,67.7,67.56,67.57,39266.0,64.5132,64.6373,64.5037,64.5132,39266.0
2020-02-19 12:00:00,67.59,67.78,67.54,67.7,39388.0,64.5323,64.7137,64.4846,64.6373,39388.0
2020-02-19 12:30:00,67.69,67.79,67.69,67.74,13358.0,64.6278,64.7232,64.6278,64.6755,13358.0
2020-02-19 13:00:00,67.77,67.79,67.61,67.64,87720.0,64.7042,64.7232,64.5514,64.58,87720.0
2020-02-19 13:30:00,67.67,67.67,67.54,67.56,27136.0,64.6087,64.6087,64.4846,64.5037,27136.0
2020-02-19 14:00:00,67.58,67.69,67.5,67.64,31002.0,64.5227,64.6278,64.4464,64.58,31002.0
2020-02-19 14:30:00,67.67,67.85,67.64,67.69,20966.0,64.6087,64.7805,64.58,64.6278,20966.0
2020-02-19 15:00:00,67.71,67.74,67.57,67.61,29264.0,64.6469,64.6755,64.5132,64.5514,29264.0
2020-02-19 15:30:00,67.61,67.65,67.36,67.45,110606.0,64.5514,64.5896,64.3127,64.3986,110606.0
2020-02-20 09:30:00,67.04,67.39,66.91,67.25,114242.0,64.0072,64.3413,63.8831,64.2077,114242.0
2020-02-20 10:00:00,67.29,67.51,67.23,67.38,52244.0,64.2459,64.4559,64.1886,64.3318,52244.0
2020-02-20 10:30:00,67.38,67.53,67.26,67.28,69238.0,64.3318,64.475,64.2172,64.2363,69238.0
2020-02-20 11:00:00,67.29,67.29,66.0,66.0,208280.0,64.2459,64.2459,63.0142,63.0142,208280.0
2020-02-20 11:30:00,66.08,66.08,64.73,65.6,271272.0,63.0906,63.0906,61.8017,62.6323,271272.0
2020-02-20 12:00:00,65.55,65.73,65.17,65.45,86676.0,62.5846,62.7564,62.2218,62.4891,86676.0
2020-02-20 12:30:00,65.43,65.89,65.38,65.88,67060.0,62.47,62.9092,62.4223,62.8997,67060.0
2020-02-20 13:00:00,65.75,66.36,65.69,66.17,66310.0,62.7755,63.3579,62.7182,63.1765,66310.0
2020-02-20 13:30:00,66.16,66.23,65.92,65.95,22452.0,63.167,63.2338,62.9378,62.9665,22452.0
2020-02-20 14:00:00,66.01,66.42,66.01,66.21,52086.0,63.0238,63.4152,63.0238,63.2147,52086.0
2020-02-20 14:30:00,66.31,66.56,66.22,66.34,34316.0,63.3102,63.5489,63.2243,63.3388,34316.0
2020-02-20 15:00:00,66.25,66.49,66.02,66.41,49828.0,63.2529,63.4821,63.0333,63.4057,49828.0
2020-02-20 15:30:00,66.52,66.65,66.22,66.51,145528.0,63.5107,63.6348,63.2243,63.5012,145528.0
2020-02-21 09:30:00,65.7,65.81,64.52,64.89,248580.0,62.7278,62.8328,61.6012,61.9544,248580.0
2020-02-21 10:00:00,64.8,65.15,64.5,64.88,140350.0,61.8685,62.2027,61.5821,61.9449,140350.0
2020-02-21 10:30:00,64.85,64.88,64.26,64.75,229508.0,61.9162,61.9449,61.3529,61.8208,229508.0
2020-02-21 11:00:00,64.75,65.14,64.7,65.09,101326.0,61.8208,62.1931,61.773,62.1454,101326.0
2020-02-21 11:30:00,65.13,65.36,65.03,65.27,84682.0,62.1836,62.4032,62.0881,62.3172,84682.0
2020-02-21 12:00:00,65.26,65.49,65.11,65.13,125338.0,62.3077,62.5273,62.1645,62.1836,125338.0
2020-02-21 12:30:00,65.14,65.26,65.02,65.13,34958.0,62.1931,62.3077,62.0786,62.1836,34958.0
2020-02-21 13:00:00,65.08,65.27,64.85,64.85,68958.0,62.1358,62.3172,61.9162,61.9162,68958.0
2020-02-21 13:30:00,64.77,64.86,64.48,64.67,121260.0,61.8399,61.9258,61.563,61.7444,121260.0
2020-02-21 14:00:00,64.61,64.86,64.49,64.83,127114.0,61.6871,61.9258,61.5725,61.8972,127114.0
2020-02-21 14:30:00,64.87,64.96,64.69,64.79,66112.0,61.9353,62.0213,61.7635,61.859,66112.0
2020-02-21 15:00:00,64.88,64.91,64.57,64.68,82716.0,61.9449,61.9735,61.6489,61.7539,82716.0
2020-02-21 15:30:00,64.69,65.13,64.39,64.95,189018.0,61.7635,62.1836,61.4771,62.0117,189018.0
2020-02-24 09:30:00,58.64,60.0,58.41,59.86,567762.0,55.9872,57.2857,55.7676,57.152,567762.0
2020-02-24 10:00:00,59.9,60.24,59.48,59.52,214268.0,57.1902,57.5148,56.7892,56.8274,214268.0
2020-02-24 10:30:00,59.46,59.66,58.88,59.65,219784.0,56.7701,56.961,56.2163,56.9515,219784.0
2020-02-24 11:00:00,59.63,59.72,59.13,59.36,106418.0,56.9324,57.0183,56.455,56.6746,106418.0
2020-02-24 11:30:00,59.39,59.56,58.66,58.91,188370.0,56.7033,56.8656,56.0063,56.245,188370.0
2020-02-24 12:00:00,58.85,58.88,58.25,58.46,205860.0,56.1877,56.2163,55.6148,55.8153,205860.0
2020-02-24 12:30:00,58.41,58.85,58.19,58.3,162110.0,55.7676,56.1877,55.5575,55.6626,162110.0
2020-02-24 13:00:00,58.25,58.43,57.75,58.43,256476.0,55.6148,55.7867,55.1374,55.7867,256476.0
2020-02-24 13:30:00,58.42,58.68,58.25,58.61,114232.0,55.7771,56.0254,55.6148,55.9585,114232.0
2020-02-24 14:00:00,58.59,58.93,58.05,58.85,189314.0,55.9394,56.2641,55.4239,56.1877,189314.0
2020-02-24 14:30:00,58.88,59.64,58.72,59.5,321302.0,56.2163,56.9419,56.0636,56.8083,321302.0
2020-02-24 15:00:00,59.57,59.8,59.03,59.03,270890.0,56.8751,57.0947,56.3595,56.3595,270890.0
2020-02-24 15:30:00,59.01,59.14,58.13,58.13,416234.0,56.3404,56.4646,55.5003,55.5003,416234.0
2020-02-25 09:30:00,58.87,59.2,58.04,58.56,353442.0,56.2068,56.5218,55.4143,55.9108,353442.0
2020-02-25 10:00:00,58.59,58.8,56.98,57.09,283812.0,55.9394,56.1399,54.4023,54.5073,283812.0
2020-02-25 10:30:00,57.15,57.55,56.1,56.69,485216.0,54.5646,54.9465,53.5621,54.1254,485216.0
2020-02-25 11:00:00,56.68,56.88,55.56,56.09,335384.0,54.1159,54.3068,53.0465,53.5525,335384.0
2020-02-25 11:30:00,56.1,56.51,55.85,56.27,190866.0,53.5621,53.9535,53.3234,53.7244,190866.0
2020-02-25 12:00:00,56.34,56.44,55.58,55.66,172786.0,53.7912,53.8867,53.0656,53.142,172786.0
2020-02-25 12:30:00,55.64,56.04,55.0,55.03,184962.0,53.1229,53.5048,52.5119,52.5405,184962.0
2020-02-25 13:00:00,55.04,55.33,54.56,54.69,336930.0,52.55,52.8269,52.0918,52.2159,336930.0
2020-02-25 13:30:00,54.72,54.72,53.91,53.91,674314.0,52.2445,52.2445,51.4712,51.4712,674314.0
2020-02-25 14:00:00,53.88,53.94,52.55,52.58,719584.0,51.4425,51.4998,50.1727,50.2013,719584.0
2020-02-25 14:30:00,52.59,53.58,52.25,53.28,683128.0,50.2109,51.1561,49.8863,50.8697,683128.0
2020-02-25 15:00:00,53.3,53.96,52.5,52.92,702744.0,50.8888,51.5189,50.125,50.526,702744.0
2020-02-25 15:30:00,52.8,53.28,52.05,52.6,758290.0,50.4114,50.8697,49.6953,50.2204,758290.0
2020-02-26 09:30:00,53.33,54.67,53.17,53.97,595064.0,50.9174,52.1968,50.7646,51.5284,595064.0
2020-02-26 10:00:00,53.92,54.72,53.58,54.42,388792.0,51.4807,52.2445,51.1561,51.9581,388792.0
2020-02-26 10:30:00,54.5,55.23,54.41,54.74,176772.0,52.0345,52.7314,51.9485,52.2636,176772.0
2020-02-26 11:00:00,54.74,55.13,54.31,55.04,128726.0,52.2636,52.636,51.8531,52.55,128726.0
2020-02-26 11:30:00,55.02,55.02,53.72,53.88,456782.0,52.5309,52.5309,51.2898,51.4425,456782.0
2020-02-26 12:00:00,53.82,53.98,52.5,53.28,525396.0,51.3852,51.538,50.125,50.8697,525396.0
2020-02-26 12:30:00,53.33,53.79,53.02,53.31,236780.0,50.9174,51.3566,50.6214,50.8983,236780.0
2020-02-26 13:00:00,53.31,53.54,52.83,53.13,122066.0,50.8983,51.1179,50.44,50.7265,122066.0
2020-02-26 13:30:00,53.09,53.09,51.47,51.68,536540.0,50.6883,50.6883,49.1415,49.342,536540.0
2020-02-26 14:00:00,51.66,52.58,51.46,52.13,187082.0,49.323,50.2013,49.132,49.7717,187082.0
2020-02-26 14:30:00,52.19,52.44,51.6,51.67,243156.0,49.829,50.0677,49.2657,49.3325,243156.0
2020-02-26 15:00:00,51.72,52.7,51.7,52.07,218192.0,49.3802,50.3159,49.3611,49.7144,218192.0
2020-02-26 15:30:00,52.05,52.35,51.8,51.84,366834.0,49.6953,49.9817,49.4566,49.4948,366834.0
2020-02-27 09:30:00,49.03,49.84,48.02,48.8,987302.0,46.8119,47.5853,45.8476,46.5923,987302.0
2020-02-27 10:00:00,48.99,49.14,47.12,47.28,671446.0,46.7737,46.917,44.9883,45.1411,671446.0
2020-02-27 10:30:00,47.33,48.81,46.32,48.81,765074.0,45.1888,46.6019,44.2245,46.6019,765074.0
2020-02-27 11:00:00,48.77,49.5,48.65,48.65,467908.0,46.5637,47.2607,46.4491,46.4491,467908.0
2020-02-27 11:30:00,48.6,49.29,47.76,49.22,365414.0,46.4014,47.0602,45.5994,46.9933,365414.0
2020-02-27 12:00:00,49.11,50.21,49.04,49.84,335304.0,46.8883,47.9385,46.8215,47.5853,335304.0
2020-02-27 12:30:00,49.84,50.82,49.77,49.89,283396.0,47.5853,48.521,47.5185,47.633,283396.0
2020-02-27 13:00:00,49.78,50.5,49.45,49.45,206454.0,47.528,48.2154,47.2129,47.2129,206454.0
2020-02-27 13:30:00,49.45,49.69,47.87,47.99,308460.0,47.2129,47.4421,45.7044,45.819,308460.0
2020-02-27 14:00:00,48.09,48.5,47.46,48.41,227968.0,45.9145,46.3059,45.313,46.22,227968.0
2020-02-27 14:30:00,48.37,48.38,47.48,47.58,161390.0,46.1818,46.1913,45.3321,45.4275,161390.0
2020-02-27 15:00:00,47.53,48.06,47.06,47.1,336506.0,45.3798,45.8858,44.9311,44.9692,336506.0
2020-02-27 15:30:00,47.07,47.28,45.0,45.01,658746.0,44.9406,45.1411,42.9642,42.9738,658746.0
2020-02-28 09:30:00,41.13,42.99,40.08,40.38,1318592.0,39.2693,41.0452,38.2668,38.5532,1318592.0
2020-02-28 10:00:00,40.32,41.09,39.5,39.55,1030280.0,38.496,39.2311,37.7131,37.7608,1030280.0
2020-02-28 10:30:00,39.52,41.31,39.5,41.1,593602.0,37.7322,39.4412,37.7131,39.2407,593602.0
2020-02-28 11:00:00,41.06,41.51,39.9,41.5,476354.0,39.2025,39.6321,38.095,39.6226,476354.0
2020-02-28 11:30:00,41.52,43.66,41.05,41.49,699406.0,39.6417,41.6849,39.1929,39.613,699406.0
2020-02-28 12:00:00,41.44,42.08,40.74,42.07,245788.0,39.5653,40.1763,38.897,40.1668,245788.0
2020-02-28 12:30:00,42.12,42.85,41.49,42.74,603128.0,40.2145,40.9115,39.613,40.8065,603128.0
2020-02-28 13:00:00,42.74,43.01,41.85,42.09,439414.0,40.8065,41.0643,39.9567,40.1859,439414.0
2020-02-28 13:30:00,42.02,42.02,40.24,40.8,450070.0,40.1191,40.1191,38.4196,38.9542,450070.0
2020-02-28 14:00:00,40.63,41.25,39.88,40.88,499726.0,38.7919,39.3839,38.0759,39.0306,499726.0
2020-02-28 14:30:00,40.94,42.71,40.82,41.44,591630.0,39.0879,40.7778,38.9733,39.5653,591630.0
2020-02-28 15:00:00,41.53,41.93,40.26,40.26,354070.0,39.6512,40.0331,38.4387,38.4387,354070.0
2020-02-28 15:30:00,40.25,43.41,39.8,43.41,853348.0,38.4291,41.4462,37.9995,41.4462,853348.0
2020-03-02 09:30:00,44.46,44.87,43.36,43.79,616786.0,42.4487,42.8401,41.3984,41.809,616786.0
2020-03-02 10:00:00,43.9,44.25,43.07,43.93,524854.0,41.914,42.2482,41.1216,41.9426,524854.0
2020-03-02 10:30:00,43.98,45.47,43.49,44.82,439692.0,41.9904,43.413,41.5226,42.7924,439692.0
2020-03-02 11:00:00,44.79,46.21,44.61,46.07,343972.0,42.7637,44.1195,42.5919,43.9858,343972.0
2020-03-02 11:30:00,46.1,47.1,45.84,46.93,484294.0,44.0145,44.9692,43.7662,44.8069,484294.0
2020-03-02 12:00:00,46.96,47.21,46.17,46.57,339034.0,44.8356,45.0743,44.0813,44.4632,339034.0
2020-03-02 12:30:00,46.71,47.28,46.69,47.2,232240.0,44.5969,45.1411,44.5778,45.0647,232240.0
2020-03-02 13:00:00,47.25,47.33,46.03,46.25,217664.0,45.1125,45.1888,43.9476,44.1577,217664.0
2020-03-02 13:30:00,46.33,47.12,46.02,46.95,271986.0,44.2341,44.9883,43.9381,44.826,271986.0
2020-03-02 14:00:00,46.9,47.47,46.53,46.53,306708.0,44.7783,45.3225,44.425,44.425,306708.0
2020-03-02 14:30:00,46.63,46.75,45.45,45.84,387006.0,44.5205,44.6351,43.3939,43.7662,387006.0
2020-03-02 15:00:00,45.79,47.51,45.79,47.35,396628.0,43.7185,45.3607,43.7185,45.2079,396628.0
2020-03-02 15:30:00,47.38,49.76,47.27,49.76,519532.0,45.2366,47.5089,45.1316,47.5089,519532.0
2020-03-03 09:30:00,50.19,50.22,47.75,48.21,586338.0,47.9195,47.9481,45.5898,46.029,586338.0
2020-03-03 10:00:00,48.23,51.9,48.22,49.79,1272742.0,46.0481,49.5521,46.0386,47.5375,1272742.0
2020-03-03 10:30:00,49.82,50.43,49.13,50.0,392838.0,47.5662,48.1486,46.9074,47.738,392838.0
2020-03-03 11:00:00,49.93,50.11,46.29,46.66,616230.0,47.6712,47.8431,44.1959,44.5491,616230.0
2020-03-03 11:30:00,46.63,48.51,46.59,48.45,450890.0,44.5205,46.3155,44.4823,46.2582,450890.0
2020-03-03 12:00:00,48.42,48.93,47.46,47.64,314466.0,46.2295,46.7165,45.313,45.4848,314466.0
2020-03-03 12:30:00,47.75,48.21,47.22,47.5,200320.0,45.5898,46.029,45.0838,45.3511,200320.0
2020-03-03 13:00:00,47.34,47.34,45.73,46.23,452230.0,45.1984,45.1984,43.6612,44.1386,452230.0
2020-03-03 13:30:00,46.24,46.65,45.19,45.26,344566.0,44.1481,44.5396,43.1456,43.2125,344566.0
2020-03-03 14:00:00,45.23,45.6,44.16,45.36,600942.0,43.1838,43.5371,42.1622,43.308,600942.0
2020-03-03 14:30:00,45.42,46.02,44.45,45.84,363352.0,43.3652,43.9381,42.4391,43.7662,363352.0
2020-03-03 15:00:00,45.88,47.09,45.59,47.02,596414.0,43.8044,44.9597,43.5276,44.8929,596414.0
2020-03-03 15:30:00,46.94,46.99,44.95,45.27,618508.0,44.8165,44.8642,42.9165,43.222,618508.0
2020-03-04 09:30:00,48.8,49.12,47.26,47.6,783422.0,46.5923,46.8979,45.122,45.4466,783422.0
2020-03-04 10:00:00,47.73,48.88,47.3,48.72,251708.0,45.5707,46.6687,45.1602,46.516,251708.0
2020-03-04 10:30:00,48.69,48.7,47.69,47.78,162432.0,46.4873,46.4969,45.5326,45.6185,162432.0
2020-03-04 11:00:00,47.98,48.43,47.61,48.43,145738.0,45.8094,46.2391,45.4562,46.2391,145738.0
2020-03-04 11:30:00,48.5,48.58,47.7,48.19,191902.0,46.3059,46.3823,45.5421,46.0099,191902.0
2020-03-04 12:00:00,47.88,48.6,47.88,48.52,85288.0,45.714,46.4014,45.714,46.325,85288.0
2020-03-04 12:30:00,48.58,49.14,48.25,49.09,138674.0,46.3823,46.917,46.0672,46.8692,138674.0
2020-03-04 13:00:00,49.13,49.8,49.06,49.59,150368.0,46.9074,47.5471,46.8406,47.3466,150368.0
2020-03-04 13:30:00,49.55,49.87,49.37,49.69,108256.0,47.3084,47.6139,47.1365,47.4421,108256.0
2020-03-04 14:00:00,49.69,50.05,49.38,49.93,141586.0,47.4421,47.7858,47.1461,47.6712,141586.0
2020-03-04 14:30:00,50.02,50.13,49.6,49.85,111396.0,47.7571,47.8622,47.3561,47.5948,111396.0
2020-03-04 15:00:00,49.8,50.63,49.8,50.63,190150.0,47.5471,48.3395,47.5471,48.3395,190150.0
2020-03-04 15:30:00,50.63,51.5,50.46,51.5,595656.0,48.3395,49.1702,48.1772,49.1702,595656.0
2020-03-05 09:30:00,47.57,48.0,46.71,46.93,545792.0,45.418,45.8285,44.5969,44.8069,545792.0
2020-03-05 10:00:00,46.99,48.2,46.77,47.8,338580.0,44.8642,46.0195,44.6542,45.6376,338580.0
2020-03-05 10:30:00,47.5,48.0,47.19,47.7,192876.0,45.3511,45.8285,45.0552,45.5421,192876.0
2020-03-05 11:00:00,47.63,48.9,47.63,48.6,337680.0,45.4753,46.6878,45.4753,46.4014,337680.0
2020-03-05 11:30:00,48.66,48.76,47.38,47.59,273292.0,46.4587,46.5541,45.2366,45.4371,273292.0
2020-03-05 12:00:00,47.6,47.71,46.73,46.99,344296.0,45.4466,45.5516,44.616,44.8642,344296.0
2020-03-05 12:30:00,47.05,47.32,45.85,46.0,535492.0,44.9215,45.1793,43.7758,43.919,535492.0
2020-03-05 13:00:00,46.08,46.35,45.59,46.35,322226.0,43.9954,44.2532,43.5276,44.2532,322226.0
2020-03-05 13:30:00,46.26,46.88,46.1,46.44,339824.0,44.1672,44.7592,44.0145,44.3391,339824.0
2020-03-05 14:00:00,46.46,46.5,45.5,45.63,278148.0,44.3582,44.3964,43.4416,43.5657,278148.0
2020-03-05 14:30:00,45.8,46.35,45.63,45.9,235700.0,43.7281,44.2532,43.5657,43.8235,235700.0
2020-03-05 15:00:00,45.97,45.97,45.0,45.28,459744.0,43.8904,43.8904,42.9642,43.2316,459744.0
2020-03-05 15:30:00,45.27,46.33,45.1,46.0,549054.0,43.222,44.2341,43.0597,43.919,549054.0
2020-03-06 09:30:00,41.88,42.4,41.24,42.07,840268.0,39.9854,40.4819,39.3743,40.1668,840268.0
2020-03-06 10:00:00,42.06,43.57,41.7,43.57,488378.0,40.1572,41.5989,39.8135,41.5989,488378.0
2020-03-06 10:30:00,43.48,44.21,42.86,43.7,316990.0,41.513,42.21,40.9211,41.7231,316990.0
2020-03-06 11:00:00,43.75,44.0,42.89,42.9,137314.0,41.7708,42.0095,40.9497,40.9592,137314.0
2020-03-06 11:30:00,42.98,43.63,42.85,43.27,106680.0,41.0356,41.6562,40.9115,41.3125,106680.0
2020-03-06 12:00:00,43.05,43.06,42.3,42.4,187714.0,41.1025,41.112,40.3864,40.4819,187714.0
2020-03-06 12:30:00,42.54,43.83,42.54,43.22,100726.0,40.6155,41.8472,40.6155,41.2648,100726.0
2020-03-06 13:00:00,43.22,44.13,43.22,43.63,133768.0,41.2648,42.1336,41.2648,41.6562,133768.0
2020-03-06 13:30:00,43.72,43.91,42.89,42.94,96448.0,41.7421,41.9236,40.9497,40.9974,96448.0
2020-03-06 14:00:00,42.9,43.04,42.52,42.76,96286.0,40.9592,41.0929,40.5964,40.8256,96286.0
2020-03-06 14:30:00,42.78,42.88,41.55,41.73,286582.0,40.8447,40.9402,39.6703,39.8422,286582.0
2020-03-06 15:00:00,41.71,42.7,41.41,42.25,289626.0,39.8231,40.7683,39.5367,40.3387,289626.0
2020-03-06 15:30:00,42.12,45.27,42.12,44.63,523186.0,40.2145,43.222,40.2145,42.611,523186.0
2020-03-09 09:30:00,36.17,37.49,35.21,36.66,1044926.0,34.5337,35.794,33.6171,35.0015,1044926.0
2020-03-09 10:00:00,36.65,37.85,35.78,37.07,713964.0,34.992,36.1377,34.1613,35.393,713964.0
2020-03-09 10:30:00,37.0,37.57,35.83,35.98,363308.0,35.3262,35.8704,34.2091,34.3523,363308.0
2020-03-09 11:00:00,35.96,37.32,35.68,37.06,342334.0,34.3332,35.6317,34.0659,35.3834,342334.0
2020-03-09 11:30:00,36.95,38.49,36.5,37.86,339806.0,35.2784,36.7487,34.8488,36.1473,339806.0
2020-03-09 12:00:00,37.91,38.33,36.86,36.87,221034.0,36.195,36.596,35.1925,35.202,221034.0
2020-03-09 12:30:00,36.81,37.02,35.93,36.17,315532.0,35.1448,35.3453,34.3046,34.5337,315532.0
2020-03-09 13:00:00,36.11,36.7,35.65,35.65,280736.0,34.4764,35.0397,34.0372,34.0372,280736.0
2020-03-09 13:30:00,35.61,35.65,34.41,34.53,994212.0,33.999,34.0372,32.8533,32.9679,994212.0
2020-03-09 14:00:00,34.57,35.18,33.72,34.25,652640.0,33.0061,33.5885,32.1945,32.7006,652640.0
2020-03-09 14:30:00,34.15,35.29,33.5,35.0,578892.0,32.6051,33.6935,31.9845,33.4166,578892.0
2020-03-09 15:00:00,34.93,36.18,34.4,35.65,456050.0,33.3498,34.5433,32.8438,34.0372,456050.0
2020-03-09 15:30:00,35.67,36.19,34.44,34.46,703814.0,34.0563,34.5528,32.882,32.9011,703814.0
2020-03-10 09:30:00,37.93,38.26,36.66,37.2,879272.0,36.2141,36.5292,35.0015,35.5171,879272.0
2020-03-10 10:00:00,37.23,37.81,36.75,36.76,307702.0,35.5458,36.0995,35.0875,35.097,307702.0
2020-03-10 10:30:00,36.77,36.83,35.23,35.23,414826.0,35.1066,35.1638,33.6362,33.6362,414826.0
2020-03-10 11:00:00,35.26,36.02,33.92,34.09,650952.0,33.6649,34.3905,32.3855,32.5478,650952.0
2020-03-10 11:30:00,34.0,34.99,33.5,34.26,631082.0,32.4619,33.4071,31.9845,32.7101,631082.0
2020-03-10 12:00:00,34.42,36.14,34.42,35.08,481132.0,32.8629,34.5051,32.8629,33.493,481132.0
2020-03-10 12:30:00,34.93,35.58,34.24,35.35,217368.0,33.3498,33.9704,32.691,33.7508,217368.0
2020-03-10 13:00:00,35.29,36.25,34.77,35.66,126334.0,33.6935,34.6101,33.197,34.0468,126334.0
2020-03-10 13:30:00,35.7,35.95,34.66,34.93,173182.0,34.085,34.3237,33.092,33.3498,173182.0
2020-03-10 14:00:00,34.9,35.69,34.52,35.57,174254.0,33.3212,34.0754,32.9583,33.9608,174254.0
2020-03-10 14:30:00,35.61,37.32,35.52,36.85,431806.0,33.999,35.6317,33.9131,35.1829,431806.0
2020-03-10 15:00:00,36.9,38.4,36.7,37.54,559448.0,35.2307,36.6628,35.0397,35.8417,559448.0
2020-03-10 15:30:00,37.73,39.18,37.19,39.16,706112.0,36.0231,37.4075,35.5076,37.3884,706112.0
2020-03-11 09:30:00,36.02,36.65,35.2,35.66,832192.0,34.3905,34.992,33.6076,34.0468,832192.0
2020-03-11 10:00:00,35.53,35.88,34.68,34.83,562064.0,33.9227,34.2568,33.1111,33.2543,562064.0
2020-03-11 10:30:00,34.82,35.18,34.34,34.84,536966.0,33.2448,33.5885,32.7865,33.2639,536966.0
2020-03-11 11:00:00,34.9,35.22,33.84,34.0,641946.0,33.3212,33.6267,32.3091,32.4619,641946.0
2020-03-11 11:30:00,34.03,34.67,33.84,34.46,444934.0,32.4905,33.1016,32.3091,32.9011,444934.0
2020-03-11 12:00:00,34.47,35.56,34.13,34.6,537006.0,32.9106,33.9513,32.586,33.0347,537006.0
2020-03-11 12:30:00,34.58,34.68,33.51,33.85,746354.0,33.0156,33.1111,31.994,32.3187,746354.0
2020-03-11 13:00:00,33.8,33.99,33.25,33.89,545152.0,32.2709,32.4523,31.7458,32.3568,545152.0
2020-03-11 13:30:00,33.85,34.04,33.13,33.6,341844.0,32.3187,32.5001,31.6312,32.08,341844.0
2020-03-11 14:00:00,33.6,33.72,32.6,32.75,605338.0,32.08,32.1945,31.1252,31.2684,605338.0
2020-03-11 14:30:00,32.78,33.48,32.45,32.49,593844.0,31.2971,31.9654,30.982,31.0202,593844.0
2020-03-11 15:00:00,32.46,32.59,31.33,32.06,991718.0,30.9915,31.1157,29.9127,30.6096,991718.0
2020-03-11 15:30:00,32.04,33.4,31.91,32.42,1442080.0,30.5905,31.889,30.4664,30.9534,1442080.0
2020-03-12 09:30:00,25.97,26.27,22.8,25.67,1794328.0,24.7951,25.0816,21.7685,24.5087,1794328.0
2020-03-12 10:00:00,25.59,25.59,24.0,24.93,1112088.0,24.4323,24.4323,22.9143,23.8022,1112088.0
2020-03-12 10:30:00,24.98,25.67,24.75,25.32,696082.0,23.8499,24.5087,23.6303,24.1745,696082.0
2020-03-12 11:00:00,25.25,25.25,23.89,24.31,544270.0,24.1077,24.1077,22.8092,23.2102,544270.0
2020-03-12 11:30:00,24.32,24.59,23.28,23.91,657736.0,23.2198,23.4776,22.2268,22.8283,657736.0
2020-03-12 12:00:00,23.9,24.66,23.04,24.32,666754.0,22.8188,23.5444,21.9977,23.2198,666754.0
2020-03-12 12:30:00,24.32,27.74,23.31,27.0,912208.0,23.2198,26.4851,22.2555,25.7785,912208.0
2020-03-12 13:00:00,27.0,29.57,26.0,26.43,1286872.0,25.7785,28.2323,24.8238,25.2343,1286872.0
2020-03-12 13:30:00,26.5,27.0,24.25,25.77,648512.0,25.3012,25.7785,23.153,24.6042,648512.0
2020-03-12 14:00:00,25.8,26.06,24.0,24.42,625484.0,24.6328,24.8811,22.9143,23.3153,625484.0
2020-03-12 14:30:00,24.4,25.25,23.85,24.03,368166.0,23.2962,24.1077,22.771,22.9429,368166.0
2020-03-12 15:00:00,24.03,25.13,23.73,23.74,542626.0,22.9429,23.9931,22.6565,22.666,542626.0
2020-03-12 15:30:00,23.73,24.93,22.83,22.86,1635024.0,22.6565,23.8022,21.7972,21.8258,1635024.0
2020-03-13 09:30:00,27.18,27.23,24.2,24.5,1817536.0,25.9504,25.9981,23.1052,23.3916,1817536.0
2020-03-13 10:00:00,24.52,26.0,24.25,25.3,645194.0,23.4107,24.8238,23.153,24.1555,645194.0
2020-03-13 10:30:00,25.29,25.41,24.13,24.16,475790.0,24.1459,24.2605,23.0384,23.067,475790.0
2020-03-13 11:00:00,24.16,25.09,23.8,23.82,468770.0,23.067,23.955,22.7233,22.7424,468770.0
2020-03-13 11:30:00,23.78,24.16,23.0,23.95,745106.0,22.7042,23.067,21.9595,22.8665,745106.0
2020-03-13 12:00:00,23.98,24.11,23.36,23.75,300872.0,22.8952,23.0193,22.3032,22.6756,300872.0
2020-03-13 12:30:00,23.75,25.23,23.74,24.54,559356.0,22.6756,24.0886,22.666,23.4298,559356.0
2020-03-13 13:00:00,24.56,25.63,24.28,25.61,479810.0,23.4489,24.4705,23.1816,24.4514,479810.0
2020-03-13 13:30:00,25.63,26.05,25.11,25.85,720062.0,24.4705,24.8715,23.974,24.6806,720062.0
2020-03-13 14:00:00,25.88,25.88,24.82,24.83,456418.0,24.7092,24.7092,23.6972,23.7067,456418.0
2020-03-13 14:30:00,24.88,25.46,24.31,25.17,404244.0,23.7545,24.3082,23.2102,24.0313,404244.0
2020-03-13 15:00:00,25.15,25.85,24.92,25.73,484974.0,24.0122,24.6806,23.7926,24.566,484974.0
2020-03-13 15:30:00,25.75,29.0,24.1,29.0,1919780.0,24.5851,27.6881,23.0097,27.6881,1919780.0
2020-03-16 09:30:00,19.83,21.32,19.08,20.2,1559452.0,18.9329,20.3555,18.2168,19.2862,1559452.0
2020-03-16 10:00:00,20.25,20.99,19.29,20.41,1360682.0,19.3339,20.0404,18.4173,19.4867,1360682.0
2020-03-16 10:30:00,20.43,22.66,20.4,21.95,1205946.0,19.5058,21.6349,19.4771,20.957,1205946.0
2020-03-16 11:00:00,21.8,23.82,21.63,23.33,940074.0,20.8138,22.7424,20.6515,22.2746,940074.0
2020-03-16 11:30:00,23.5,23.65,21.88,22.86,911934.0,22.4369,22.5801,20.8902,21.8258,911934.0
2020-03-16 12:00:00,22.82,23.25,21.61,21.98,533286.0,21.7876,22.1982,20.6324,20.9856,533286.0
2020-03-16 12:30:00,22.09,22.59,21.0,21.27,593134.0,21.0907,21.5681,20.05,20.3078,593134.0
2020-03-16 13:00:00,21.3,22.24,21.18,21.68,495128.0,20.3364,21.2339,20.2218,20.6992,495128.0
2020-03-16 13:30:00,21.52,21.57,20.72,20.88,824596.0,20.5465,20.5942,19.7826,19.9354,824596.0
2020-03-16 14:00:00,20.85,20.85,20.11,20.63,510688.0,19.9068,19.9068,19.2002,19.6967,510688.0
2020-03-16 14:30:00,20.75,22.09,20.52,21.29,598730.0,19.8113,21.0907,19.5917,20.3269,598730.0
2020-03-16 15:00:00,21.29,21.92,20.07,20.15,810466.0,20.3269,20.9284,19.1621,19.2384,810466.0
2020-03-16 15:30:00,20.17,20.25,18.5,18.65,2778850.0,19.2575,19.3339,17.6631,17.8063,2778850.0
2020-03-17 09:30:00,19.09,19.47,17.14,17.24,2057374.0,18.2264,18.5892,16.3646,16.4601,2057374.0
2020-03-17 10:00:00,17.21,18.26,17.0,18.14,1046110.0,16.4314,17.4339,16.2309,17.3194,1046110.0
2020-03-17 10:30:00,18.16,18.42,17.59,18.21,1113492.0,17.3385,17.5867,16.7942,17.3862,1113492.0
2020-03-17 11:00:00,18.2,19.43,18.05,19.21,1515640.0,17.3766,18.551,17.2334,18.341,1515640.0
2020-03-17 11:30:00,19.2,19.78,18.71,19.73,998084.0,18.3314,18.8852,17.8636,18.8374,998084.0
2020-03-17 12:00:00,19.73,20.94,19.59,19.8,1948692.0,18.8374,19.9927,18.7038,18.9043,1948692.0
2020-03-17 12:30:00,19.69,19.97,18.9,19.4,859694.0,18.7992,19.0666,18.045,18.5224,859694.0
2020-03-17 13:00:00,19.43,19.69,18.58,18.96,871258.0,18.551,18.7992,17.7395,18.1023,871258.0
2020-03-17 13:30:00,19.02,19.86,18.86,19.55,871992.0,18.1596,18.9616,18.0068,18.6656,871992.0
2020-03-17 14:00:00,19.59,20.54,19.21,20.43,818624.0,18.7038,19.6108,18.341,19.5058,818624.0
2020-03-17 14:30:00,20.42,20.85,19.44,19.92,870538.0,19.4962,19.9068,18.5606,19.0188,870538.0
2020-03-17 15:00:00,19.86,19.86,19.08,19.28,587944.0,18.9616,18.9616,18.2168,18.4078,587944.0
2020-03-17 15:30:00,19.27,20.68,19.18,20.68,1710082.0,18.3982,19.7445,18.3123,19.7445,1710082.0
2020-03-18 09:30:00,16.6,18.11,16.38,17.63,1776918.0,15.849,17.2907,15.639,16.8324,1776918.0
2020-03-18 10:00:00,17.52,18.4,17.45,17.91,998502.0,16.7274,17.5676,16.6606,17.0998,998502.0
2020-03-18 10:30:00,17.93,18.13,16.96,17.03,1053280.0,17.1189,17.3098,16.1927,16.2596,1053280.0
2020-03-18 11:00:00,17.03,17.3,16.46,16.66,1424960.0,16.2596,16.5174,15.7154,15.9063,1424960.0
2020-03-18 11:30:00,16.66,17.49,16.45,17.26,1295890.0,15.9063,16.6988,15.7058,16.4792,1295890.0
2020-03-18 12:00:00,17.15,17.29,16.27,16.4,1297432.0,16.3742,16.5078,15.534,15.6581,1297432.0
2020-03-18 12:30:00,16.39,16.48,15.9,15.9,1504820.0,15.6485,15.7345,15.1807,15.1807,1504820.0
2020-03-18 13:00:00,16.47,16.47,15.06,15.12,1074238.0,15.7249,15.7249,14.3787,14.436,1074238.0
2020-03-18 13:30:00,15.1,15.71,14.75,15.0,1593434.0,14.4169,14.9993,14.0827,14.3214,1593434.0
2020-03-18 14:00:00,15.03,15.17,14.4,14.43,1240110.0,14.3501,14.4837,13.7486,13.7772,1240110.0
2020-03-18 14:30:00,14.4,15.51,14.35,15.51,1286056.0,13.7486,14.8083,13.7008,14.8083,1286056.0
2020-03-18 15:00:00,15.51,16.08,15.0,15.25,1416332.0,14.8083,15.3526,14.3214,14.5601,1416332.0
2020-03-18 15:30:00,15.25,17.07,14.65,16.72,3679330.0,14.5601,16.2978,13.9872,15.9636,3679330.0
2020-03-19 09:30:00,16.21,16.49,14.86,15.95,2691928.0,15.4767,15.744,14.1877,15.2284,2691928.0
2020-03-19 10:00:00,15.9,17.39,15.62,17.04,1978964.0,15.1807,16.6033,14.9134,16.2691,1978964.0
2020-03-19 10:30:00,17.04,17.18,16.0,16.36,1016674.0,16.2691,16.4028,15.2762,15.6199,1016674.0
2020-03-19 11:00:00,16.33,17.68,16.21,17.66,1236870.0,15.5912,16.8802,15.4767,16.8611,1236870.0
2020-03-19 11:30:00,17.65,17.99,17.05,17.15,1872430.0,16.8515,17.1761,16.2787,16.3742,1872430.0
2020-03-19 12:00:00,17.15,17.32,16.52,16.95,1687716.0,16.3742,16.5365,15.7727,16.1832,1687716.0
2020-03-19 12:30:00,16.85,17.55,16.57,17.21,1057334.0,16.0877,16.7561,15.8204,16.4314,1057334.0
2020-03-19 13:00:00,17.25,17.38,16.88,17.03,788304.0,16.4696,16.5937,16.1164,16.2596,788304.0
2020-03-19 13:30:00,17.03,17.94,16.93,17.58,975952.0,16.2596,17.1284,16.1641,16.7847,975952.0
2020-03-19 14:00:00,17.54,17.79,17.17,17.52,786312.0,16.7465,16.9852,16.3932,16.7274,786312.0
2020-03-19 14:30:00,17.46,18.0,17.32,17.54,952830.0,16.6701,17.1857,16.5365,16.7465,952830.0
2020-03-19 15:00:00,17.49,17.49,16.61,17.25,1362416.0,16.6988,16.6988,15.8586,16.4696,1362416.0
2020-03-19 15:30:00,17.29,17.7,16.87,17.13,1654494.0,16.5078,16.8993,16.1068,16.3551,1654494.0
2020-03-20 09:30:00,17.89,18.05,16.63,17.23,1881266.0,17.0807,17.2334,15.8777,16.4505,1881266.0
2020-03-20 10:00:00,17.25,17.75,17.14,17.65,936094.0,16.4696,16.947,16.3646,16.8515,936094.0
2020-03-20 10:30:00,17.65,18.17,17.5,18.15,1002952.0,16.8515,17.348,16.7083,17.3289,1002952.0
2020-03-20 11:00:00,18.12,18.27,16.86,17.11,1048884.0,17.3003,17.4435,16.0973,16.336,1048884.0
2020-03-20 11:30:00,17.13,17.43,16.96,17.25,1017960.0,16.3551,16.6415,16.1927,16.4696,1017960.0
2020-03-20 12:00:00,17.22,17.31,16.2,16.3,1122056.0,16.441,16.5269,15.4671,15.5626,1122056.0
2020-03-20 12:30:00,16.38,17.13,16.34,16.75,753940.0,15.639,16.3551,15.6008,15.9922,753940.0
2020-03-20 13:00:00,16.75,17.21,16.5,16.58,977280.0,15.9922,16.4314,15.7536,15.8299,977280.0
2020-03-20 13:30:00,16.63,16.84,16.41,16.76,453598.0,15.8777,16.0782,15.6676,16.0018,453598.0
2020-03-20 14:00:00,16.7,16.92,15.9,16.04,888710.0,15.9445,16.1546,15.1807,15.3144,888710.0
2020-03-20 14:30:00,16.03,16.18,15.28,15.49,1317634.0,15.3048,15.448,14.5887,14.7892,1317634.0
2020-03-20 15:00:00,15.47,16.05,15.06,15.84,1348680.0,14.7702,15.3239,14.3787,15.1234,1348680.0
2020-03-20 15:30:00,15.87,16.14,14.63,14.88,2437806.0,15.1521,15.4098,13.9682,14.2068,2437806.0
2020-03-23 09:30:00,14.51,14.54,13.28,14.35,2565642.0,13.8536,13.8822,12.6792,13.7008,2565642.0
2020-03-23 10:00:00,14.36,14.65,13.88,14.25,1445094.0,13.7104,13.9872,13.2521,13.6053,1445094.0
2020-03-23 10:30:00,14.2,14.46,13.6,13.62,1006530.0,13.5576,13.8058,12.9847,13.0038,1006530.0
2020-03-23 11:00:00,13.62,13.92,13.02,13.05,2082060.0,13.0038,13.2903,12.431,12.4596,2082060.0
2020-03-23 11:30:00,13.04,13.3,12.66,13.08,2821106.0,12.4501,12.6983,12.0873,12.4883,2821106.0
2020-03-23 12:00:00,13.04,13.83,12.9,13.55,2009876.0,12.4501,13.2043,12.3164,12.937,2009876.0
2020-03-23 12:30:00,13.55,14.6,13.47,14.43,3098054.0,12.937,13.9395,12.8606,13.7772,3098054.0
2020-03-23 13:00:00,14.45,14.75,14.01,14.09,1934960.0,13.7963,14.0827,13.3762,13.4526,1934960.0
2020-03-23 13:30:00,14.04,14.37,13.24,13.53,2831982.0,13.4048,13.7199,12.641,12.9179,2831982.0
2020-03-23 14:00:00,13.52,13.7,13.06,13.55,1546226.0,12.9084,13.0802,12.4692,12.937,1546226.0
2020-03-23 14:30:00,13.59,13.83,13.25,13.33,863962.0,12.9752,13.2043,12.6506,12.727,863962.0
2020-03-23 15:00:00,13.37,13.51,12.83,12.9,1507840.0,12.7652,12.8988,12.2496,12.3164,1507840.0
2020-03-23 15:30:00,12.9,14.0,12.78,13.47,2513888.0,12.3164,13.3667,12.2018,12.8606,2513888.0
2020-03-24 09:30:00,15.99,16.45,15.71,15.95,5319658.0,15.2666,15.7058,14.9993,15.2284,5319658.0
2020-03-24 10:00:00,15.98,16.76,15.84,16.61,2347222.0,15.2571,16.0018,15.1234,15.8586,2347222.0
2020-03-24 10:30:00,16.6,16.65,16.34,16.38,1366342.0,15.849,15.8968,15.6008,15.639,1366342.0
2020-03-24 11:00:00,16.4,16.65,16.14,16.58,1224528.0,15.6581,15.8968,15.4098,15.8299,1224528.0
2020-03-24 11:30:00,16.61,17.05,16.46,17.05,1161910.0,15.8586,16.2787,15.7154,16.2787,1161910.0
2020-03-24 12:00:00,17.0,17.35,16.88,17.35,980762.0,16.2309,16.5651,16.1164,16.5651,980762.0
2020-03-24 12:30:00,17.32,17.47,16.93,16.97,1414432.0,16.5365,16.6797,16.1641,16.2023,1414432.0
2020-03-24 13:00:00,16.97,17.12,16.6,16.91,1411746.0,16.2023,16.3455,15.849,16.145,1411746.0
2020-03-24 13:30:00,16.9,17.11,16.5,16.63,906808.0,16.1355,16.336,15.7536,15.8777,906808.0
2020-03-24 14:00:00,16.62,16.73,16.23,16.62,1256630.0,15.8681,15.9732,15.4958,15.8681,1256630.0
2020-03-24 14:30:00,16.61,17.24,16.51,17.24,899190.0,15.8586,16.4601,15.7631,16.4601,899190.0
2020-03-24 15:00:00,17.24,17.48,17.17,17.38,1302122.0,16.4601,16.6892,16.3932,16.5937,1302122.0
2020-03-24 15:30:00,17.38,18.07,17.25,18.0,2357932.0,16.5937,17.2525,16.4696,17.1857,2357932.0
2020-03-25 09:30:00,18.99,19.93,18.11,18.24,5017670.0,18.1687,19.068,17.3267,17.4511,5017670.0
2020-03-25 10:00:00,18.19,18.34,17.56,18.18,1945608.0,17.4033,17.5468,16.8005,17.3937,1945608.0
2020-03-25 10:30:00,18.2,19.2,18.2,19.13,2322344.0,17.4128,18.3696,17.4128,18.3026,2322344.0
2020-03-25 11:00:00,19.11,19.61,18.98,19.3,1720870.0,18.2835,18.7619,18.1591,18.4653,1720870.0
2020-03-25 11:30:00,19.28,19.6,19.16,19.47,1290400.0,18.4461,18.7523,18.3313,18.6279,1290400.0
2020-03-25 12:00:00,19.43,20.32,19.42,20.2,2053668.0,18.5896,19.4412,18.5801,19.3263,2053668.0
2020-03-25 12:30:00,20.17,20.82,19.94,20.36,3090348.0,19.2976,19.9195,19.0776,19.4794,3090348.0
2020-03-25 13:00:00,20.38,20.99,20.32,20.88,1670528.0,19.4986,20.0822,19.4412,19.9769,1670528.0
2020-03-25 13:30:00,20.88,21.43,20.66,20.88,2782784.0,19.9769,20.5031,19.7664,19.9769,2782784.0
2020-03-25 14:00:00,20.95,21.25,20.28,20.9,2771908.0,20.0439,20.3309,19.4029,19.9961,2771908.0
2020-03-25 14:30:00,20.88,21.24,20.43,21.11,1323988.0,19.9769,20.3214,19.5464,20.197,1323988.0
2020-03-25 15:00:00,21.11,21.32,20.68,20.8,1250238.0,20.197,20.3979,19.7856,19.9004,1250238.0
2020-03-25 15:30:00,20.79,21.22,19.0,19.21,3348364.0,19.8908,20.3022,18.1782,18.3792,3348364.0
2020-03-26 09:30:00,20.0,21.09,19.88,20.92,3731226.0,19.135,20.1778,19.0202,20.0152,3731226.0
2020-03-26 10:00:00,20.95,21.77,20.74,21.46,3093034.0,20.0439,20.8284,19.843,20.5318,3093034.0
2020-03-26 10:30:00,21.46,21.92,21.18,21.6,2646398.0,20.5318,20.9719,20.264,20.6658,2646398.0
2020-03-26 11:00:00,21.67,22.16,21.36,22.11,1551344.0,20.7328,21.2016,20.4362,21.1537,1551344.0
2020-03-26 11:30:00,22.11,22.6,22.04,22.5,2087300.0,21.1537,21.6225,21.0868,21.5269,2087300.0
2020-03-26 12:00:00,22.51,22.61,21.85,22.25,1742078.0,21.5364,21.6321,20.905,21.2877,1742078.0
2020-03-26 12:30:00,22.26,22.5,22.03,22.32,1292682.0,21.2972,21.5269,21.0772,21.3546,1292682.0
2020-03-26 13:00:00,22.34,22.44,21.47,21.64,2380728.0,21.3738,21.4695,20.5414,20.7041,2380728.0
2020-03-26 13:30:00,21.61,21.96,21.31,21.75,1519468.0,20.6754,21.0102,20.3883,20.8093,1519468.0
2020-03-26 14:00:00,21.75,21.95,21.4,21.69,1013110.0,20.8093,21.0007,20.4744,20.7519,1013110.0
2020-03-26 14:30:00,21.7,22.25,21.7,22.08,1307066.0,20.7615,21.2877,20.7615,21.125,1307066.0
2020-03-26 15:00:00,22.06,22.06,21.46,21.93,1246684.0,21.1059,21.1059,20.5318,20.9815,1246684.0
2020-03-26 15:30:00,21.92,23.05,21.36,22.86,3263356.0,20.9719,22.0531,20.4362,21.8713,3263356.0
2020-03-27 09:30:00,20.56,20.99,19.68,20.21,3966840.0,19.6708,20.0822,18.8288,19.3359,3966840.0
2020-03-27 10:00:00,20.2,20.75,20.01,20.29,1465830.0,19.3263,19.8526,19.1446,19.4124,1465830.0
2020-03-27 10:30:00,20.35,20.45,20.0,20.36,894224.0,19.4699,19.5655,19.135,19.4794,894224.0
2020-03-27 11:00:00,20.35,21.2,20.29,20.68,1651640.0,19.4699,20.2831,19.4124,19.7856,1651640.0
2020-03-27 11:30:00,20.67,20.86,20.25,20.29,1128382.0,19.776,19.9578,19.3742,19.4124,1128382.0
2020-03-27 12:00:00,20.33,20.7,20.22,20.54,862376.0,19.4507,19.8047,19.3455,19.6516,862376.0
2020-03-27 12:30:00,20.45,20.97,20.39,20.93,836950.0,19.5655,20.063,19.5081,20.0248,836950.0
2020-03-27 13:00:00,20.93,21.07,20.58,20.71,1151114.0,20.0248,20.1587,19.6899,19.8143,1151114.0
2020-03-27 13:30:00,20.68,21.58,20.66,21.11,2146742.0,19.7856,20.6467,19.7664,20.197,2146742.0
2020-03-27 14:00:00,21.14,21.29,20.88,21.17,1172832.0,20.2257,20.3692,19.9769,20.2544,1172832.0
2020-03-27 14:30:00,21.17,21.43,20.85,21.41,1139574.0,20.2544,20.5031,19.9482,20.484,1139574.0
2020-03-27 15:00:00,21.4,22.31,21.25,22.02,2056014.0,20.4744,21.3451,20.3309,21.0676,2056014.0
2020-03-27 15:30:00,22.05,22.1,20.07,20.18,2903458.0,21.0963,21.1442,19.202,19.3072,2903458.0
2020-03-30 09:30:00,20.49,20.86,19.82,20.25,2450394.0,19.6038,19.9578,18.9628,19.3742,2450394.0
2020-03-30 10:00:00,20.25,20.89,20.03,20.76,1197778.0,19.3742,19.9865,19.1637,19.8621,1197778.0
2020-03-30 10:30:00,20.73,21.19,20.68,20.82,1206618.0,19.8334,20.2735,19.7856,19.9195,1206618.0
2020-03-30 11:00:00,20.83,21.58,20.75,21.58,1314444.0,19.9291,20.6467,19.8526,20.6467,1314444.0
2020-03-30 11:30:00,21.59,21.67,21.29,21.41,676016.0,20.6562,20.7328,20.3692,20.484,676016.0
2020-03-30 12:00:00,21.39,21.61,21.14,21.58,714002.0,20.4649,20.6754,20.2257,20.6467,714002.0
2020-03-30 12:30:00,21.59,21.71,21.36,21.66,557952.0,20.6562,20.771,20.4362,20.7232,557952.0
2020-03-30 13:00:00,21.65,21.65,21.34,21.52,506276.0,20.7136,20.7136,20.417,20.5893,506276.0
2020-03-30 13:30:00,21.5,21.54,21.2,21.25,544048.0,20.5701,20.6084,20.2831,20.3309,544048.0
2020-03-30 14:00:00,21.25,21.44,20.99,21.42,916164.0,20.3309,20.5127,20.0822,20.4936,916164.0
2020-03-30 14:30:00,21.43,21.78,21.36,21.6,1001292.0,20.5031,20.838,20.4362,20.6658,1001292.0
2020-03-30 15:00:00,21.63,22.02,21.32,21.52,1618888.0,20.6945,21.0676,20.3979,20.5893,1618888.0
2020-03-30 15:30:00,21.52,22.24,21.46,22.1,1799888.0,20.5893,21.2781,20.5318,21.1442,1799888.0
2020-03-31 09:30:00,21.81,21.95,21.2,21.41,2878316.0,20.8667,21.0007,20.2831,20.484,2878316.0
2020-03-31 10:00:00,21.5,22.5,21.5,22.17,2724280.0,20.5701,21.5269,20.5701,21.2111,2724280.0
2020-03-31 10:30:00,22.18,22.57,22.18,22.2,1415862.0,21.2207,21.5938,21.2207,21.2398,1415862.0
2020-03-31 11:00:00,22.21,22.43,21.99,22.42,1150058.0,21.2494,21.4599,21.0389,21.4503,1150058.0
2020-03-31 11:30:00,22.41,22.55,22.25,22.37,1127344.0,21.4408,21.5747,21.2877,21.4025,1127344.0
2020-03-31 12:00:00,22.36,22.4,21.7,21.83,1119662.0,21.3929,21.4312,20.7615,20.8858,1119662.0
2020-03-31 12:30:00,21.84,21.84,21.36,21.55,1519600.0,20.8954,20.8954,20.4362,20.618,1519600.0
2020-03-31 13:00:00,21.52,21.73,21.23,21.36,1231130.0,20.5893,20.7902,20.3118,20.4362,1231130.0
2020-03-31 13:30:00,21.39,21.74,21.23,21.7,874482.0,20.4649,20.7997,20.3118,20.7615,874482.0
2020-03-31 14:00:00,21.71,21.74,21.4,21.64,798228.0,20.771,20.7997,20.4744,20.7041,798228.0
2020-03-31 14:30:00,21.63,21.86,21.5,21.68,955078.0,20.6945,20.9145,20.5701,20.7423,955078.0
2020-03-31 15:00:00,21.67,21.8,20.77,20.86,2111872.0,20.7328,20.8571,19.8717,19.9578,2111872.0
2020-03-31 15:30:00,20.85,21.25,20.69,20.89,4488510.0,19.9482,20.3309,19.7951,19.9865,4488510.0
2020-04-01 09:30:00,18.45,19.12,18.29,18.89,2567942.0,17.652,18.2931,17.4989,18.073,2567942.0
2020-04-01 10:00:00,18.88,19.31,18.66,19.07,1664536.0,18.0634,18.4748,17.8529,18.2452,1664536.0
2020-04-01 10:30:00,19.08,19.4,18.98,19.32,999190.0,18.2548,18.5609,18.1591,18.4844,999190.0
2020-04-01 11:00:00,19.3,19.65,19.07,19.09,1277936.0,18.4653,18.8001,18.2452,18.2643,1277936.0
2020-04-01 11:30:00,19.09,19.26,18.81,18.89,1180160.0,18.2643,18.427,17.9965,18.073,1180160.0
2020-04-01 12:00:00,18.86,18.88,18.47,18.52,935438.0,18.0443,18.0634,17.6712,17.719,935438.0
2020-04-01 12:30:00,18.52,18.68,18.11,18.24,1241910.0,17.719,17.8721,17.3267,17.4511,1241910.0
2020-04-01 13:00:00,18.23,18.6,18.18,18.46,1164642.0,17.4415,17.7955,17.3937,17.6616,1164642.0
2020-04-01 13:30:00,18.44,18.74,18.27,18.68,858840.0,17.6425,17.9295,17.4798,17.8721,858840.0
2020-04-01 14:00:00,18.68,18.84,18.46,18.57,633740.0,17.8721,18.0252,17.6616,17.7668,633740.0
2020-04-01 14:30:00,18.56,18.56,18.15,18.16,616736.0,17.7573,17.7573,17.365,17.3746,616736.0
2020-04-01 15:00:00,18.16,18.33,17.98,17.98,1007760.0,17.3746,17.5372,17.2024,17.2024,1007760.0
2020-04-01 15:30:00,17.98,18.3,17.64,18.08,2217070.0,17.2024,17.5085,16.8771,17.298,2217070.0
2020-04-02 09:30:00,17.81,18.39,17.5,17.98,2411922.0,17.0397,17.5946,16.7431,17.2024,2411922.0
2020-04-02 10:00:00,17.98,18.63,17.9,18.62,1335178.0,17.2024,17.8242,17.1258,17.8147,1335178.0
2020-04-02 10:30:00,18.62,19.5,18.55,19.14,2571460.0,17.8147,18.6566,17.7477,18.3122,2571460.0
2020-04-02 11:00:00,19.14,19.21,18.53,18.66,887320.0,18.3122,18.3792,17.7286,17.8529,887320.0
2020-04-02 11:30:00,18.65,19.11,18.55,19.01,1122506.0,17.8434,18.2835,17.7477,18.1878,1122506.0
2020-04-02 12:00:00,19.0,19.26,18.9,18.95,1230858.0,18.1782,18.427,18.0826,18.1304,1230858.0
2020-04-02 12:30:00,18.98,19.15,18.86,19.0,579906.0,18.1591,18.3218,18.0443,18.1782,579906.0
2020-04-02 13:00:00,19.01,19.18,18.3,18.31,878242.0,18.1878,18.3505,17.5085,17.5181,878242.0
2020-04-02 13:30:00,18.3,18.61,18.23,18.42,866892.0,17.5085,17.8051,17.4415,17.6233,866892.0
2020-04-02 14:00:00,18.38,18.39,17.86,18.28,1196530.0,17.5851,17.5946,17.0875,17.4894,1196530.0
2020-04-02 14:30:00,18.27,18.75,18.1,18.73,970804.0,17.4798,17.9391,17.3172,17.9199,970804.0
2020-04-02 15:00:00,18.75,18.95,18.5,18.8,1118360.0,17.9391,18.1304,17.6999,17.9869,1118360.0
2020-04-02 15:30:00,18.83,19.33,18.55,19.28,2269368.0,18.0156,18.494,17.7477,18.4461,2269368.0
2020-04-03 09:30:00,18.93,19.43,18.88,19.14,2509456.0,18.1113,18.5896,18.0634,18.3122,2509456.0
2020-04-03 10:00:00,19.19,19.36,18.69,18.79,1066560.0,18.36,18.5227,17.8816,17.9773,1066560.0
2020-04-03 10:30:00,18.8,18.86,18.44,18.73,1079830.0,17.9869,18.0443,17.6425,17.9199,1079830.0
2020-04-03 11:00:00,18.72,18.86,18.31,18.5,1202224.0,17.9104,18.0443,17.5181,17.6999,1202224.0
2020-04-03 11:30:00,18.46,18.65,18.22,18.42,949634.0,17.6616,17.8434,17.432,17.6233,949634.0
2020-04-03 12:00:00,18.45,18.5,18.0,18.17,2358278.0,17.652,17.6999,17.2215,17.3841,2358278.0
2020-04-03 12:30:00,18.16,18.4,18.09,18.24,872110.0,17.3746,17.6042,17.3076,17.4511,872110.0
2020-04-03 13:00:00,18.26,18.38,18.0,18.03,698640.0,17.4702,17.5851,17.2215,17.2502,698640.0
2020-04-03 13:30:00,18.02,18.1,17.88,18.0,1005924.0,17.2406,17.3172,17.1067,17.2215,1005924.0
2020-04-03 14:00:00,18.01,18.21,17.84,18.18,846008.0,17.2311,17.4224,17.0684,17.3937,846008.0
2020-04-03 14:30:00,18.17,18.36,17.87,18.34,1013634.0,17.3841,17.5659,17.0971,17.5468,1013634.0
2020-04-03 15:00:00,18.36,18.51,18.15,18.29,929248.0,17.5659,17.7094,17.365,17.4989,929248.0
2020-04-03 15:30:00,18.31,18.67,17.91,18.4,1564370.0,17.5181,17.8625,17.1354,17.6042,1564370.0
2020-04-06 09:30:00,20.53,21.04,20.3,21.0,2814164.0,19.6421,20.13,19.422,20.0917,2814164.0
2020-04-06 10:00:00,21.0,21.28,20.97,20.99,1654620.0,20.0917,20.3596,20.063,20.0822,1654620.0
2020-04-06 10:30:00,21.0,21.06,20.71,20.89,1567822.0,20.0917,20.1491,19.8143,19.9865,1567822.0
2020-04-06 11:00:00,20.89,21.08,20.78,21.07,1014696.0,19.9865,20.1683,19.8813,20.1587,1014696.0
2020-04-06 11:30:00,21.07,21.27,20.97,21.17,1022870.0,20.1587,20.3501,20.063,20.2544,1022870.0
2020-04-06 12:00:00,21.19,21.55,21.13,21.47,1541874.0,20.2735,20.618,20.2161,20.5414,1541874.0
2020-04-06 12:30:00,21.46,21.53,21.33,21.51,1040052.0,20.5318,20.5988,20.4075,20.5797,1040052.0
2020-04-06 13:00:00,21.52,21.54,21.4,21.48,700254.0,20.5893,20.6084,20.4744,20.551,700254.0
2020-04-06 13:30:00,21.5,21.71,21.39,21.66,1082030.0,20.5701,20.771,20.4649,20.7232,1082030.0
2020-04-06 14:00:00,21.65,21.66,21.34,21.43,1135090.0,20.7136,20.7232,20.417,20.5031,1135090.0
2020-04-06 14:30:00,21.43,21.68,21.39,21.64,886580.0,20.5031,20.7423,20.4649,20.7041,886580.0
2020-04-06 15:00:00,21.64,21.81,21.47,21.79,1615874.0,20.7041,20.8667,20.5414,20.8476,1615874.0
2020-04-06 15:30:00,21.78,22.88,21.69,22.46,3084496.0,20.838,21.8904,20.7519,21.4886,3084496.0
2020-04-07 09:30:00,25.17,25.39,24.43,25.11,4671650.0,24.0814,24.2919,23.3734,24.024,4671650.0
2020-04-07 10:00:00,25.14,25.16,23.75,23.84,3068312.0,24.0527,24.0718,22.7228,22.8089,3068312.0
2020-04-07 10:30:00,23.84,24.29,23.4,23.75,2177600.0,22.8089,23.2394,22.3879,22.7228,2177600.0
2020-04-07 11:00:00,23.75,24.33,23.55,24.28,1647894.0,22.7228,23.2777,22.5315,23.2299,1647894.0
2020-04-07 11:30:00,24.26,24.66,24.24,24.39,1583450.0,23.2107,23.5934,23.1916,23.3351,1583450.0
2020-04-07 12:00:00,24.43,24.98,24.42,24.77,1720048.0,23.3734,23.8996,23.3638,23.6987,1720048.0
2020-04-07 12:30:00,24.78,24.85,24.5,24.68,991324.0,23.7083,23.7752,23.4404,23.6126,991324.0
2020-04-07 13:00:00,24.7,24.82,24.35,24.53,753010.0,23.6317,23.7465,23.2969,23.4691,753010.0
2020-04-07 13:30:00,24.55,24.55,23.99,24.06,984332.0,23.4882,23.4882,22.9524,23.0194,984332.0
2020-04-07 14:00:00,24.04,24.08,23.45,23.79,1436872.0,23.0003,23.0385,22.4358,22.7611,1436872.0
2020-04-07 14:30:00,23.79,23.93,22.8,22.96,1605234.0,22.7611,22.895,21.8139,21.967,1605234.0
2020-04-07 15:00:00,22.98,23.61,22.62,22.67,2054508.0,21.9861,22.5889,21.6417,21.6895,2054508.0
2020-04-07 15:30:00,22.68,23.92,22.48,22.54,2574866.0,21.6991,22.8854,21.5077,21.5651,2574866.0
2020-04-08 09:30:00,23.18,23.58,22.8,22.83,1562410.0,22.1775,22.5602,21.8139,21.8426,1562410.0
2020-04-08 10:00:00,22.89,23.18,22.6,23.15,956918.0,21.9,22.1775,21.6225,22.1488,956918.0
2020-04-08 10:30:00,23.18,23.5,22.93,23.48,988268.0,22.1775,22.4836,21.9383,22.4645,988268.0
2020-04-08 11:00:00,23.47,23.97,23.29,23.93,1441078.0,22.4549,22.9333,22.2827,22.895,1441078.0
2020-04-08 11:30:00,23.97,24.36,23.87,24.14,1972524.0,22.9333,23.3064,22.8376,23.0959,1972524.0
2020-04-08 12:00:00,24.15,24.28,23.87,24.11,1625884.0,23.1055,23.2299,22.8376,23.0672,1625884.0
2020-04-08 12:30:00,24.11,24.45,24.0,24.18,1013132.0,23.0672,23.3925,22.962,23.1342,1013132.0
2020-04-08 13:00:00,24.22,24.31,24.08,24.11,500336.0,23.1725,23.2586,23.0385,23.0672,500336.0
2020-04-08 13:30:00,24.13,24.17,23.73,23.78,938430.0,23.0864,23.1246,22.7037,22.7515,938430.0
2020-04-08 14:00:00,23.8,24.49,23.74,24.4,1202638.0,22.7706,23.4308,22.7132,23.3447,1202638.0
2020-04-08 14:30:00,24.41,24.73,24.38,24.72,1446978.0,23.3543,23.6604,23.3256,23.6508,1446978.0
2020-04-08 15:00:00,24.71,24.86,24.43,24.64,1587144.0,23.6413,23.7848,23.3734,23.5743,1587144.0
2020-04-08 15:30:00,24.64,25.09,24.23,24.83,2329180.0,23.5743,24.0048,23.182,23.7561,2329180.0
2020-04-09 09:30:00,26.03,26.65,25.61,26.62,4077818.0,24.9042,25.4974,24.5024,25.4687,4077818.0
2020-04-09 10:00:00,26.61,26.65,25.61,26.31,2842604.0,25.4591,25.4974,24.5024,25.1721,2842604.0
2020-04-09 10:30:00,26.33,26.54,26.02,26.18,1659210.0,25.1912,25.3921,24.8946,25.0477,1659210.0
2020-04-09 11:00:00,26.18,26.21,25.65,26.05,1785746.0,25.0477,25.0764,24.5406,24.9233,1785746.0
2020-04-09 11:30:00,26.04,26.43,25.93,26.31,1415312.0,24.9138,25.2869,24.8085,25.1721,1415312.0
2020-04-09 12:00:00,26.32,26.54,26.2,26.25,1026812.0,25.1816,25.3921,25.0668,25.1147,1026812.0
2020-04-09 12:30:00,26.25,26.65,26.17,26.53,999424.0,25.1147,25.4974,25.0381,25.3826,999424.0
2020-04-09 13:00:00,26.51,26.59,26.33,26.59,834020.0,25.3634,25.44,25.1912,25.44,834020.0
2020-04-09 13:30:00,26.6,26.69,26.03,26.33,1091942.0,25.4495,25.5356,24.9042,25.1912,1091942.0
2020-04-09 14:00:00,26.34,26.38,25.68,25.77,1592176.0,25.2008,25.2391,24.5693,24.6554,1592176.0
2020-04-09 14:30:00,25.75,26.03,25.07,25.39,2029392.0,24.6363,24.9042,23.9857,24.2919,2029392.0
2020-04-09 15:00:00,25.4,25.88,25.27,25.88,1700270.0,24.3014,24.7607,24.1771,24.7607,1700270.0
2020-04-09 15:30:00,25.89,26.08,25.47,25.73,2069954.0,24.7702,24.952,24.3684,24.6172,2069954.0
2020-04-13 09:30:00,25.5,25.57,24.45,24.53,2236274.0,24.3971,24.4641,23.3925,23.4691,2236274.0
2020-04-13 10:00:00,24.54,24.93,24.15,24.38,1319802.0,23.4786,23.8518,23.1055,23.3256,1319802.0
2020-04-13 10:30:00,24.31,24.44,23.9,24.09,1134268.0,23.2586,23.383,22.8663,23.0481,1134268.0
2020-04-13 11:00:00,24.08,24.33,23.71,24.28,1229288.0,23.0385,23.2777,22.6845,23.2299,1229288.0
2020-04-13 11:30:00,24.28,24.4,23.98,24.25,1365992.0,23.2299,23.3447,22.9429,23.2012,1365992.0
2020-04-13 12:00:00,24.25,24.7,24.19,24.4,1117844.0,23.2012,23.6317,23.1438,23.3447,1117844.0
2020-04-13 12:30:00,24.39,24.47,24.08,24.17,621142.0,23.3351,23.4117,23.0385,23.1246,621142.0
2020-04-13 13:00:00,24.15,24.22,23.95,24.05,1090526.0,23.1055,23.1725,22.9142,23.0098,1090526.0
2020-04-13 13:30:00,24.05,24.48,24.02,24.34,832910.0,23.0098,23.4212,22.9811,23.2873,832910.0
2020-04-13 14:00:00,24.36,24.57,24.07,24.21,815412.0,23.3064,23.5073,23.029,23.1629,815412.0
2020-04-13 14:30:00,24.22,24.45,24.09,24.42,761546.0,23.1725,23.3925,23.0481,23.3638,761546.0
2020-04-13 15:00:00,24.42,24.66,24.16,24.55,1562950.0,23.3638,23.5934,23.1151,23.4882,1562950.0
2020-04-13 15:30:00,24.55,25.1,24.48,24.68,2682992.0,23.4882,24.0144,23.4212,23.6126,2682992.0
2020-04-14 09:30:00,26.18,26.64,25.87,26.64,2729428.0,25.0477,25.4878,24.7511,25.4878,2729428.0
2020-04-14 10:00:00,26.65,26.75,26.45,26.54,1304340.0,25.4974,25.5931,25.306,25.3921,1304340.0
2020-04-14 10:30:00,26.55,26.55,26.07,26.08,1327032.0,25.4017,25.4017,24.9425,24.952,1327032.0
2020-04-14 11:00:00,26.08,26.22,25.61,25.83,1757878.0,24.952,25.086,24.5024,24.7128,1757878.0
2020-04-14 11:30:00,25.85,26.07,25.83,25.94,1088980.0,24.732,24.9425,24.7128,24.8181,1088980.0
2020-04-14 12:00:00,25.99,26.53,25.99,26.4,931624.0,24.8659,25.3826,24.8659,25.2582,931624.0
2020-04-14 12:30:00,26.43,26.48,26.29,26.35,492588.0,25.2869,25.3347,25.1529,25.2104,492588.0
2020-04-14 13:00:00,26.36,26.38,26.13,26.31,999412.0,25.2199,25.2391,24.9999,25.1721,999412.0
2020-04-14 13:30:00,26.34,26.58,26.3,26.47,792408.0,25.2008,25.4304,25.1625,25.3252,792408.0
2020-04-14 14:00:00,26.49,26.59,26.35,26.41,533354.0,25.3443,25.44,25.2104,25.2678,533354.0
2020-04-14 14:30:00,26.45,26.47,26.28,26.43,471328.0,25.306,25.3252,25.1434,25.2869,471328.0
2020-04-14 15:00:00,26.4,26.41,26.05,26.33,755864.0,25.2582,25.2678,24.9233,25.1912,755864.0
2020-04-14 15:30:00,26.33,26.65,26.28,26.45,1533144.0,25.1912,25.4974,25.1434,25.306,1533144.0
2020-04-15 09:30:00,24.78,24.97,24.47,24.8,1829132.0,23.7083,23.89,23.4117,23.7274,1829132.0
2020-04-15 10:00:00,24.8,24.8,24.14,24.28,1839538.0,23.7274,23.7274,23.0959,23.2299,1839538.0
2020-04-15 10:30:00,24.25,24.52,24.07,24.4,1847340.0,23.2012,23.4595,23.029,23.3447,1847340.0
2020-04-15 11:00:00,24.43,24.43,24.14,24.36,1487542.0,23.3734,23.3734,23.0959,23.3064,1487542.0
2020-04-15 11:30:00,24.36,24.61,24.21,24.36,2695172.0,23.3064,23.5456,23.1629,23.3064,2695172.0
2020-04-15 12:00:00,24.36,24.6,24.24,24.58,736424.0,23.3064,23.536,23.1916,23.5169,736424.0
2020-04-15 12:30:00,24.57,24.84,24.53,24.74,1074590.0,23.5073,23.7657,23.4691,23.67,1074590.0
2020-04-15 13:00:00,24.7,25.18,24.68,24.87,840010.0,23.6317,24.091,23.6126,23.7944,840010.0
2020-04-15 13:30:00,24.89,24.89,24.67,24.77,674046.0,23.8135,23.8135,23.603,23.6987,674046.0
2020-04-15 14:00:00,24.79,25.25,24.79,25.2,952922.0,23.7178,24.1579,23.7178,24.1101,952922.0
2020-04-15 14:30:00,25.21,25.43,25.11,25.43,989378.0,24.1197,24.3301,24.024,24.3301,989378.0
2020-04-15 15:00:00,25.41,25.46,24.87,25.0,737530.0,24.311,24.3588,23.7944,23.9187,737530.0
2020-04-15 15:30:00,24.97,25.09,24.76,24.97,1257582.0,23.89,24.0048,23.6891,23.89,1257582.0
2020-04-16 09:30:00,25.15,25.18,24.19,24.21,1853190.0,24.0623,24.091,23.1438,23.1629,1853190.0
2020-04-16 10:00:00,24.22,24.47,24.04,24.45,1625862.0,23.1725,23.4117,23.0003,23.3925,1625862.0
2020-04-16 10:30:00,24.44,24.74,24.21,24.72,1053272.0,23.383,23.67,23.1629,23.6508,1053272.0
2020-04-16 11:00:00,24.74,24.99,24.64,24.75,1060840.0,23.67,23.9092,23.5743,23.6796,1060840.0
2020-04-16 11:30:00,24.75,25.04,24.55,24.93,1214988.0,23.6796,23.957,23.4882,23.8518,1214988.0
2020-04-16 12:00:00,24.92,25.01,24.21,24.31,1122194.0,23.8422,23.9283,23.1629,23.2586,1122194.0
2020-04-16 12:30:00,24.27,24.42,24.03,24.35,1194236.0,23.2203,23.3638,22.9907,23.2969,1194236.0
2020-04-16 13:00:00,24.35,24.57,24.33,24.55,873424.0,23.2969,23.5073,23.2777,23.4882,873424.0
2020-04-16 13:30:00,24.53,24.65,24.38,24.46,682410.0,23.4691,23.5839,23.3256,23.4021,682410.0
2020-04-16 14:00:00,24.46,24.85,24.3,24.7,889120.0,23.4021,23.7752,23.249,23.6317,889120.0
2020-04-16 14:30:00,24.68,24.92,24.59,24.75,646278.0,23.6126,23.8422,23.5265,23.6796,646278.0
2020-04-16 15:00:00,24.8,24.92,24.58,24.91,706144.0,23.7274,23.8422,23.5169,23.8326,706144.0
2020-04-16 15:30:00,24.93,25.27,24.88,25.05,1653956.0,23.8518,24.1771,23.8039,23.9666,1653956.0
2020-04-17 09:30:00,27.12,27.13,26.63,26.84,2439784.0,25.947,25.9566,25.4782,25.6792,2439784.0
2020-04-17 10:00:00,26.86,26.91,26.15,26.27,1567716.0,25.6983,25.7461,25.019,25.1338,1567716.0
2020-04-17 10:30:00,26.25,26.35,26.01,26.26,1547314.0,25.1147,25.2104,24.8851,25.1242,1547314.0
2020-04-17 11:00:00,26.25,26.44,26.04,26.11,1010312.0,25.1147,25.2965,24.9138,24.9807,1010312.0
2020-04-17 11:30:00,26.11,26.42,26.1,26.33,833248.0,24.9807,25.2773,24.9712,25.1912,833248.0
2020-04-17 12:00:00,26.35,26.47,26.21,26.28,871200.0,25.2104,25.3252,25.0764,25.1434,871200.0
2020-04-17 12:30:00,26.25,26.65,26.25,26.57,652748.0,25.1147,25.4974,25.1147,25.4208,652748.0
2020-04-17 13:00:00,26.56,26.68,26.47,26.48,515378.0,25.4113,25.5261,25.3252,25.3347,515378.0
2020-04-17 13:30:00,26.48,26.62,26.36,26.5,595124.0,25.3347,25.4687,25.2199,25.3539,595124.0
2020-04-17 14:00:00,26.48,26.48,26.29,26.34,571560.0,25.3347,25.3347,25.1529,25.2008,571560.0
2020-04-17 14:30:00,26.31,26.42,26.15,26.41,768640.0,25.1721,25.2773,25.019,25.2678,768640.0
2020-04-17 15:00:00,26.42,26.71,26.39,26.71,974850.0,25.2773,25.5548,25.2486,25.5548,974850.0
2020-04-17 15:30:00,26.71,27.42,26.71,27.3,2762898.0,25.5548,26.2341,25.5548,26.1193,2762898.0
2020-04-20 09:30:00,25.93,26.27,25.64,26.05,3396190.0,24.8085,25.1338,24.5311,24.9233,3396190.0
2020-04-20 10:00:00,26.06,26.28,25.92,26.06,934142.0,24.9329,25.1434,24.7989,24.9329,934142.0
2020-04-20 10:30:00,26.06,26.67,26.04,26.55,944372.0,24.9329,25.5165,24.9138,25.4017,944372.0
2020-04-20 11:00:00,26.54,26.73,26.47,26.58,822996.0,25.3921,25.5739,25.3252,25.4304,822996.0
2020-04-20 11:30:00,26.57,26.9,26.49,26.77,894632.0,25.4208,25.7366,25.3443,25.6122,894632.0
2020-04-20 12:00:00,26.79,26.8,26.54,26.57,801544.0,25.6313,25.6409,25.3921,25.4208,801544.0
2020-04-20 12:30:00,26.61,26.77,26.5,26.53,665190.0,25.4591,25.6122,25.3539,25.3826,665190.0
2020-04-20 13:00:00,26.54,26.54,26.18,26.37,694216.0,25.3921,25.3921,25.0477,25.2295,694216.0
2020-04-20 13:30:00,26.38,26.46,26.22,26.39,502508.0,25.2391,25.3156,25.086,25.2486,502508.0
2020-04-20 14:00:00,26.38,26.49,25.72,25.73,1064774.0,25.2391,25.3443,24.6076,24.6172,1064774.0
2020-04-20 14:30:00,25.74,26.0,25.41,25.41,1508120.0,24.6267,24.8755,24.311,24.311,1508120.0
2020-04-20 15:00:00,25.43,25.64,25.26,25.55,1671872.0,24.3301,24.5311,24.1675,24.445,1671872.0
2020-04-20 15:30:00,25.53,25.75,25.3,25.33,2579140.0,24.4258,24.6363,24.2058,24.2345,2579140.0
2020-04-21 09:30:00,23.71,24.27,23.4,24.21,2622742.0,22.6845,23.2203,22.3879,23.1629,2622742.0
2020-04-21 10:00:00,24.2,24.33,23.86,24.17,1241118.0,23.1533,23.2777,22.828,23.1246,1241118.0
2020-04-21 10:30:00,24.22,24.25,23.64,23.71,1163318.0,23.1725,23.2012,22.6176,22.6845,1163318.0
2020-04-21 11:00:00,23.68,23.73,23.24,23.29,1241678.0,22.6558,22.7037,22.2349,22.2827,1241678.0
2020-04-21 11:30:00,23.32,23.57,23.07,23.43,1131916.0,22.3114,22.5506,22.0722,22.4166,1131916.0
2020-04-21 12:00:00,23.43,23.55,23.27,23.32,699196.0,22.4166,22.5315,22.2636,22.3114,699196.0
2020-04-21 12:30:00,23.34,23.49,23.11,23.48,918076.0,22.3305,22.474,22.1105,22.4645,918076.0
2020-04-21 13:00:00,23.43,23.77,23.43,23.72,1230554.0,22.4166,22.7419,22.4166,22.6941,1230554.0
2020-04-21 13:30:00,23.7,23.83,23.43,23.52,1127294.0,22.675,22.7993,22.4166,22.5027,1127294.0
2020-04-21 14:00:00,23.51,24.0,23.42,23.8,1144812.0,22.4932,22.962,22.4071,22.7706,1144812.0
2020-04-21 14:30:00,23.83,23.83,23.34,23.46,1069366.0,22.7993,22.7993,22.3305,22.4453,1069366.0
2020-04-21 15:00:00,23.48,23.82,23.23,23.68,1037184.0,22.4645,22.7898,22.2253,22.6558,1037184.0
2020-04-21 15:30:00,23.68,23.99,23.25,23.31,1285062.0,22.6558,22.9524,22.2444,22.3018,1285062.0
2020-04-22 09:30:00,24.58,24.75,24.34,24.54,1524212.0,23.5169,23.6796,23.2873,23.4786,1524212.0
2020-04-22 10:00:00,24.54,24.64,24.29,24.38,966402.0,23.4786,23.5743,23.2394,23.3256,966402.0
2020-04-22 10:30:00,24.39,24.63,24.3,24.32,679968.0,23.3351,23.5647,23.249,23.2681,679968.0
2020-04-22 11:00:00,24.34,24.61,24.28,24.5,649412.0,23.2873,23.5456,23.2299,23.4404,649412.0
2020-04-22 11:30:00,24.53,24.74,24.5,24.65,530464.0,23.4691,23.67,23.4404,23.5839,530464.0
2020-04-22 12:00:00,24.65,24.77,24.59,24.69,404254.0,23.5839,23.6987,23.5265,23.6221,404254.0
2020-04-22 12:30:00,24.7,24.75,24.5,24.54,441452.0,23.6317,23.6796,23.4404,23.4786,441452.0
2020-04-22 13:00:00,24.57,24.72,24.48,24.72,424812.0,23.5073,23.6508,23.4212,23.6508,424812.0
2020-04-22 13:30:00,24.72,24.76,24.58,24.68,290140.0,23.6508,23.6891,23.5169,23.6126,290140.0
2020-04-22 14:00:00,24.71,24.74,24.61,24.65,317126.0,23.6413,23.67,23.5456,23.5839,317126.0
2020-04-22 14:30:00,24.67,24.97,24.67,24.87,617690.0,23.603,23.89,23.603,23.7944,617690.0
2020-04-22 15:00:00,24.9,24.96,24.83,24.88,435054.0,23.8231,23.8805,23.7561,23.8039,435054.0
2020-04-22 15:30:00,24.88,25.12,24.65,24.66,976790.0,23.8039,24.0335,23.5839,23.5934,976790.0
2020-04-23 09:30:00,24.91,25.42,24.85,25.17,1014428.0,23.8326,24.3206,23.7752,24.0814,1014428.0
2020-04-23 10:00:00,25.18,25.61,25.05,25.57,793712.0,24.091,24.5024,23.9666,24.4641,793712.0
2020-04-23 10:30:00,25.58,26.0,25.58,25.77,881792.0,24.4737,24.8755,24.4737,24.6554,881792.0
2020-04-23 11:00:00,25.79,25.89,25.65,25.86,563466.0,24.6746,24.7702,24.5406,24.7415,563466.0
2020-04-23 11:30:00,25.85,25.86,25.44,25.63,671196.0,24.732,24.7415,24.3397,24.5215,671196.0
2020-04-23 12:00:00,25.65,25.83,25.6,25.8,515848.0,24.5406,24.7128,24.4928,24.6841,515848.0
2020-04-23 12:30:00,25.79,25.82,24.7,25.25,1580144.0,24.6746,24.7033,23.6317,24.1579,1580144.0
2020-04-23 13:00:00,25.27,25.54,24.93,25.1,1186008.0,24.1771,24.4354,23.8518,24.0144,1186008.0
2020-04-23 13:30:00,25.1,25.31,24.79,25.02,949236.0,24.0144,24.2153,23.7178,23.9379,949236.0
2020-04-23 14:00:00,25.02,25.25,24.73,25.2,787596.0,23.9379,24.1579,23.6604,24.1101,787596.0
2020-04-23 14:30:00,25.19,25.46,25.1,25.42,620198.0,24.1005,24.3588,24.0144,24.3206,620198.0
2020-04-23 15:00:00,25.43,25.43,24.85,25.06,491560.0,24.3301,24.3301,23.7752,23.9761,491560.0
2020-04-23 15:30:00,25.01,25.25,24.8,24.8,855980.0,23.9283,24.1579,23.7274,23.7274,855980.0
2020-04-24 09:30:00,25.24,25.47,24.79,24.81,1273874.0,24.1484,24.3684,23.7178,23.737,1273874.0
2020-04-24 10:00:00,24.81,24.98,24.71,24.81,1823502.0,23.737,23.8996,23.6413,23.737,1823502.0
2020-04-24 10:30:00,24.82,25.02,24.74,24.8,1245108.0,23.7465,23.9379,23.67,23.7274,1245108.0
2020-04-24 11:00:00,24.8,24.83,24.5,24.65,740402.0,23.7274,23.7561,23.4404,23.5839,740402.0
2020-04-24 11:30:00,24.65,24.84,24.55,24.72,444232.0,23.5839,23.7657,23.4882,23.6508,444232.0
2020-04-24 12:00:00,24.73,24.86,24.68,24.85,391060.0,23.6604,23.7848,23.6126,23.7752,391060.0
2020-04-24 12:30:00,24.84,25.0,24.8,24.92,770742.0,23.7657,23.9187,23.7274,23.8422,770742.0
2020-04-24 13:00:00,24.92,24.92,24.78,24.92,283926.0,23.8422,23.8422,23.7083,23.8422,283926.0
2020-04-24 13:30:00,24.91,25.24,24.86,25.24,851490.0,23.8326,24.1484,23.7848,24.1484,851490.0
2020-04-24 14:00:00,25.23,25.35,25.16,25.25,870984.0,24.1388,24.2536,24.0718,24.1579,870984.0
2020-04-24 14:30:00,25.25,25.49,25.24,25.43,633960.0,24.1579,24.3875,24.1484,24.3301,633960.0
2020-04-24 15:00:00,25.41,25.61,25.32,25.61,684620.0,24.311,24.5024,24.2249,24.5024,684620.0
2020-04-24 15:30:00,25.61,25.82,25.49,25.63,1065836.0,24.5024,24.7033,24.3875,24.5215,1065836.0
2020-04-27 09:30:00,26.1,26.2,25.86,26.11,1698682.0,24.9712,25.0668,24.7415,24.9807,1698682.0
2020-04-27 10:00:00,26.12,26.39,26.0,26.33,1112068.0,24.9903,25.2486,24.8755,25.1912,1112068.0
2020-04-27 10:30:00,26.35,26.58,26.25,26.39,702696.0,25.2104,25.4304,25.1147,25.2486,702696.0
2020-04-27 11:00:00,26.39,26.57,26.31,26.56,670794.0,25.2486,25.4208,25.1721,25.4113,670794.0
2020-04-27 11:30:00,26.55,26.7,26.52,26.61,497172.0,25.4017,25.5452,25.373,25.4591,497172.0
2020-04-27 12:00:00,26.63,26.64,26.47,26.54,432462.0,25.4782,25.4878,25.3252,25.3921,432462.0
2020-04-27 12:30:00,26.54,26.69,26.52,26.6,377402.0,25.3921,25.5356,25.373,25.4495,377402.0
2020-04-27 13:00:00,26.6,26.6,26.41,26.5,361744.0,25.4495,25.4495,25.2678,25.3539,361744.0
2020-04-27 13:30:00,26.5,26.56,26.38,26.53,390088.0,25.3539,25.4113,25.2391,25.3826,390088.0
2020-04-27 14:00:00,26.53,26.72,26.53,26.68,437200.0,25.3826,25.5643,25.3826,25.5261,437200.0
2020-04-27 14:30:00,26.68,26.88,26.65,26.81,573192.0,25.5261,25.7174,25.4974,25.6505,573192.0
2020-04-27 15:00:00,26.81,26.99,26.8,26.88,501902.0,25.6505,25.8227,25.6409,25.7174,501902.0
2020-04-27 15:30:00,26.89,27.06,26.75,26.75,1053524.0,25.727,25.8896,25.5931,25.5931,1053524.0
2020-04-28 09:30:00,28.02,28.06,27.44,27.47,2783044.0,26.8081,26.8464,26.2532,26.2819,2783044.0
2020-04-28 10:00:00,27.45,27.71,27.3,27.45,1728020.0,26.2628,26.5115,26.1193,26.2628,1728020.0
2020-04-28 10:30:00,27.45,27.46,26.48,26.53,1795724.0,26.2628,26.2723,25.3347,25.3826,1795724.0
2020-04-28 11:00:00,26.53,27.03,26.46,26.99,1520092.0,25.3826,25.8609,25.3156,25.8227,1520092.0
2020-04-28 11:30:00,26.99,27.17,26.78,26.86,1025980.0,25.8227,25.9949,25.6218,25.6983,1025980.0
2020-04-28 12:00:00,26.9,27.03,26.58,26.75,1140822.0,25.7366,25.8609,25.4304,25.5931,1140822.0
2020-04-28 12:30:00,26.72,27.08,26.69,27.03,648348.0,25.5643,25.9088,25.5356,25.8609,648348.0
2020-04-28 13:00:00,27.04,27.11,26.91,27.0,420810.0,25.8705,25.9375,25.7461,25.8322,420810.0
2020-04-28 13:30:00,27.02,27.19,26.92,27.0,548254.0,25.8514,26.014,25.7557,25.8322,548254.0
2020-04-28 14:00:00,27.02,27.24,27.01,27.16,556558.0,25.8514,26.0619,25.8418,25.9853,556558.0
2020-04-28 14:30:00,27.16,27.22,26.88,26.93,626670.0,25.9853,26.0427,25.7174,25.7653,626670.0
2020-04-28 15:00:00,26.95,27.22,26.89,27.09,789028.0,25.7844,26.0427,25.727,25.9183,789028.0
2020-04-28 15:30:00,27.06,27.16,26.61,26.72,1119820.0,25.8896,25.9853,25.4591,25.5643,1119820.0
2020-04-29 09:30:00,28.16,28.27,27.85,28.26,2020500.0,26.9421,27.0473,26.6455,27.0377,2020500.0
2020-04-29 10:00:00,28.24,28.24,27.9,28.18,1110074.0,27.0186,27.0186,26.6933,26.9612,1110074.0
2020-04-29 10:30:00,28.2,28.39,28.11,28.32,767130.0,26.9803,27.1621,26.8942,27.0951,767130.0
2020-04-29 11:00:00,28.33,28.52,28.18,28.45,828526.0,27.1047,27.2865,26.9612,27.2195,828526.0
2020-04-29 11:30:00,28.45,28.56,28.31,28.5,467868.0,27.2195,27.3248,27.0856,27.2674,467868.0
2020-04-29 12:00:00,28.52,28.62,28.43,28.51,731660.0,27.2865,27.3822,27.2004,27.2769,731660.0
2020-04-29 12:30:00,28.53,28.8,28.53,28.71,897500.0,27.2961,27.5544,27.2961,27.4683,897500.0
2020-04-29 13:00:00,28.72,28.9,28.7,28.72,630740.0,27.4778,27.6501,27.4587,27.4778,630740.0
2020-04-29 13:30:00,28.72,28.75,28.51,28.54,631092.0,27.4778,27.5065,27.2769,27.3056,631092.0
2020-04-29 14:00:00,28.58,28.7,28.28,28.57,791876.0,27.3439,27.4587,27.0569,27.3343,791876.0
2020-04-29 14:30:00,28.58,28.74,28.39,28.69,706440.0,27.3439,27.497,27.1621,27.4491,706440.0
2020-04-29 15:00:00,28.68,28.84,28.65,28.78,746820.0,27.4396,27.5927,27.4109,27.5353,746820.0
2020-04-29 15:30:00,28.78,28.81,28.42,28.46,1146176.0,27.5353,27.564,27.1908,27.2291,1146176.0
2020-04-30 09:30:00,27.68,27.74,27.14,27.66,2077030.0,26.4828,26.5402,25.9662,26.4637,2077030.0
2020-04-30 10:00:00,27.66,27.93,27.51,27.89,1611458.0,26.4637,26.722,26.3202,26.6837,1611458.0
2020-04-30 10:30:00,27.92,28.04,27.49,27.59,1186398.0,26.7124,26.8273,26.301,26.3967,1186398.0
2020-04-30 11:00:00,27.65,27.86,27.53,27.54,641390.0,26.4541,26.655,26.3393,26.3489,641390.0
2020-04-30 11:30:00,27.53,27.65,27.2,27.21,584244.0,26.3393,26.4541,26.0236,26.0332,584244.0
2020-04-30 12:00:00,27.18,27.27,27.0,27.09,866498.0,26.0045,26.0906,25.8322,25.9183,866498.0
2020-04-30 12:30:00,27.11,27.36,26.91,27.33,567264.0,25.9375,26.1767,25.7461,26.148,567264.0
2020-04-30 13:00:00,27.3,27.41,27.1,27.27,590680.0,26.1193,26.2245,25.9279,26.0906,590680.0
2020-04-30 13:30:00,27.27,27.32,27.1,27.15,371056.0,26.0906,26.1384,25.9279,25.9757,371056.0
2020-04-30 14:00:00,27.17,27.36,27.03,27.29,335550.0,25.9949,26.1767,25.8609,26.1097,335550.0
2020-04-30 14:30:00,27.3,27.43,27.12,27.2,335100.0,26.1193,26.2436,25.947,26.0236,335100.0
2020-04-30 15:00:00,27.2,27.62,27.15,27.56,592780.0,26.0236,26.4254,25.9757,26.368,592780.0
2020-04-30 15:30:00,27.55,27.68,27.25,27.36,1049174.0,26.3584,26.4828,26.0714,26.1767,1049174.0
2020-05-01 09:30:00,26.11,26.39,25.79,25.98,1476394.0,24.9807,25.2486,24.6746,24.8564,1476394.0
2020-05-01 10:00:00,26.01,26.24,25.74,26.04,1092480.0,24.8851,25.1051,24.6267,24.9138,1092480.0
2020-05-01 10:30:00,26.03,26.25,25.89,26.14,603386.0,24.9042,25.1147,24.7702,25.0094,603386.0
2020-05-01 11:00:00,26.1,26.1,25.78,25.78,685742.0,24.9712,24.9712,24.665,24.665,685742.0
2020-05-01 11:30:00,25.78,25.85,25.4,25.52,1243338.0,24.665,24.732,24.3014,24.4162,1243338.0
2020-05-01 12:00:00,25.52,25.65,25.38,25.47,507372.0,24.4162,24.5406,24.2823,24.3684,507372.0
2020-05-01 12:30:00,25.45,25.55,25.25,25.45,668350.0,24.3493,24.445,24.1579,24.3493,668350.0
2020-05-01 13:00:00,25.46,25.59,25.26,25.43,718534.0,24.3588,24.4832,24.1675,24.3301,718534.0
2020-05-01 13:30:00,25.41,25.52,25.26,25.34,549858.0,24.311,24.4162,24.1675,24.244,549858.0
2020-05-01 14:00:00,25.34,25.57,25.22,25.52,778258.0,24.244,24.4641,24.1292,24.4162,778258.0
2020-05-01 14:30:00,25.52,25.54,25.34,25.44,558400.0,24.4162,24.4354,24.244,24.3397,558400.0
2020-05-01 15:00:00,25.43,25.65,25.34,25.45,856954.0,24.3301,24.5406,24.244,24.3493,856954.0
2020-05-01 15:30:00,25.44,25.5,25.09,25.4,1341430.0,24.3397,24.3971,24.0048,24.3014,1341430.0
2020-05-04 09:30:00,24.68,24.73,24.18,24.52,1585494.0,23.6126,23.6604,23.1342,23.4595,1585494.0
2020-05-04 10:00:00,24.55,24.97,24.47,24.68,951096.0,23.4882,23.89,23.4117,23.6126,951096.0
2020-05-04 10:30:00,24.65,24.81,24.53,24.56,382124.0,23.5839,23.737,23.4691,23.4978,382124.0
2020-05-04 11:00:00,24.55,24.78,24.51,24.59,457168.0,23.4882,23.7083,23.4499,23.5265,457168.0
2020-05-04 11:30:00,24.63,24.8,24.54,24.66,346786.0,23.5647,23.7274,23.4786,23.5934,346786.0
2020-05-04 12:00:00,24.71,24.85,24.65,24.83,397360.0,23.6413,23.7752,23.5839,23.7561,397360.0
2020-05-04 12:30:00,24.85,24.89,24.64,24.66,469036.0,23.7752,23.8135,23.5743,23.5934,469036.0
2020-05-04 13:00:00,24.67,24.74,24.46,24.62,551474.0,23.603,23.67,23.4021,23.5552,551474.0
2020-05-04 13:30:00,24.63,24.79,24.63,24.75,270070.0,23.5647,23.7178,23.5647,23.6796,270070.0
2020-05-04 14:00:00,24.75,24.85,24.71,24.77,225832.0,23.6796,23.7752,23.6413,23.6987,225832.0
2020-05-04 14:30:00,24.81,25.11,24.68,25.09,609272.0,23.737,24.024,23.6126,24.0048,609272.0
2020-05-04 15:00:00,25.08,25.34,25.04,25.32,653702.0,23.9953,24.244,23.957,24.2249,653702.0
2020-05-04 15:30:00,25.31,25.5,25.28,25.43,963036.0,24.2153,24.3971,24.1866,24.3301,963036.0
2020-05-05 09:30:00,26.25,26.58,26.08,26.56,1603872.0,25.1147,25.4304,24.952,25.4113,1603872.0
2020-05-05 10:00:00,26.58,26.65,26.36,26.42,620704.0,25.4304,25.4974,25.2199,25.2773,620704.0
2020-05-05 10:30:00,26.41,26.54,26.34,26.47,491738.0,25.2678,25.3921,25.2008,25.3252,491738.0
2020-05-05 11:00:00,26.49,26.64,26.43,26.63,522136.0,25.3443,25.4878,25.2869,25.4782,522136.0
2020-05-05 11:30:00,26.64,26.79,26.64,26.69,541166.0,25.4878,25.6313,25.4878,25.5356,541166.0
2020-05-05 12:00:00,26.7,26.77,26.62,26.63,318180.0,25.5452,25.6122,25.4687,25.4782,318180.0
2020-05-05 12:30:00,26.63,26.66,26.49,26.5,328610.0,25.4782,25.5069,25.3443,25.3539,328610.0
2020-05-05 13:00:00,26.5,26.55,26.39,26.54,442186.0,25.3539,25.4017,25.2486,25.3921,442186.0
2020-05-05 13:30:00,26.54,26.64,26.51,26.58,384566.0,25.3921,25.4878,25.3634,25.4304,384566.0
2020-05-05 14:00:00,26.58,26.68,26.53,26.63,261234.0,25.4304,25.5261,25.3826,25.4782,261234.0
2020-05-05 14:30:00,26.63,26.69,26.48,26.68,380684.0,25.4782,25.5356,25.3347,25.5261,380684.0
2020-05-05 15:00:00,26.68,26.68,26.1,26.17,878726.0,25.5261,25.5261,24.9712,25.0381,878726.0
2020-05-05 15:30:00,26.15,26.22,25.8,25.83,1291332.0,25.019,25.086,24.6841,24.7128,1291332.0
2020-05-06 09:30:00,26.35,26.41,25.64,25.75,3010068.0,25.2104,25.2678,24.5311,24.6363,3010068.0
2020-05-06 10:00:00,25.76,25.88,25.49,25.83,1184816.0,24.6459,24.7607,24.3875,24.7128,1184816.0
2020-05-06 10:30:00,25.85,26.19,25.8,25.99,1119238.0,24.732,25.0573,24.6841,24.8659,1119238.0
2020-05-06 11:00:00,25.98,26.08,25.64,25.81,522890.0,24.8564,24.952,24.5311,24.6937,522890.0
2020-05-06 11:30:00,25.82,25.9,25.51,25.65,686742.0,24.7033,24.7798,24.4067,24.5406,686742.0
2020-05-06 12:00:00,25.66,25.86,25.61,25.82,350566.0,24.5502,24.7415,24.5024,24.7033,350566.0
2020-05-06 12:30:00,25.84,25.96,25.78,25.86,417106.0,24.7224,24.8372,24.665,24.7415,417106.0
2020-05-06 13:00:00,25.86,25.88,25.65,25.86,403224.0,24.7415,24.7607,24.5406,24.7415,403224.0
2020-05-06 13:30:00,25.86,26.0,25.84,25.89,571374.0,24.7415,24.8755,24.7224,24.7702,571374.0
2020-05-06 14:00:00,25.86,25.87,25.59,25.61,530162.0,24.7415,24.7511,24.4832,24.5024,530162.0
2020-05-06 14:30:00,25.6,25.87,25.53,25.72,446592.0,24.4928,24.7511,24.4258,24.6076,446592.0
2020-05-06 15:00:00,25.75,25.8,25.65,25.69,558378.0,24.6363,24.6841,24.5406,24.5789,558378.0
2020-05-06 15:30:00,25.68,25.68,25.15,25.16,1237494.0,24.5693,24.5693,24.0623,24.0718,1237494.0
2020-05-07 09:30:00,25.97,26.35,25.86,26.25,1550690.0,24.8468,25.2104,24.7415,25.1147,1550690.0
2020-05-07 10:00:00,26.27,26.28,25.92,26.17,976490.0,25.1338,25.1434,24.7989,25.0381,976490.0
2020-05-07 10:30:00,26.16,26.28,25.98,26.0,620708.0,25.0286,25.1434,24.8564,24.8755,620708.0
2020-05-07 11:00:00,26.02,26.28,26.0,26.25,469306.0,24.8946,25.1434,24.8755,25.1147,469306.0
2020-05-07 11:30:00,26.25,26.57,26.2,26.49,577920.0,25.1147,25.4208,25.0668,25.3443,577920.0
2020-05-07 12:00:00,26.49,26.58,26.42,26.5,280044.0,25.3443,25.4304,25.2773,25.3539,280044.0
2020-05-07 12:30:00,26.49,26.5,26.24,26.36,298858.0,25.3443,25.3539,25.1051,25.2199,298858.0
2020-05-07 13:00:00,26.36,26.45,26.31,26.31,340954.0,25.2199,25.306,25.1721,25.1721,340954.0
2020-05-07 13:30:00,26.32,26.4,26.2,26.3,309702.0,25.1816,25.2582,25.0668,25.1625,309702.0
2020-05-07 14:00:00,26.29,26.31,26.04,26.11,560256.0,25.1529,25.1721,24.9138,24.9807,560256.0
2020-05-07 14:30:00,26.12,26.17,25.93,26.02,581178.0,24.9903,25.0381,24.8085,24.8946,581178.0
2020-05-07 15:00:00,26.01,26.08,25.74,25.93,896772.0,24.8851,24.952,24.6267,24.8085,896772.0
2020-05-07 15:30:00,25.94,25.96,25.75,25.9,824730.0,24.8181,24.8372,24.6363,24.7798,824730.0
2020-05-08 09:30:00,26.94,27.0,26.64,26.9,1050548.0,25.7748,25.8322,25.4878,25.7366,1050548.0
2020-05-08 10:00:00,26.91,27.06,26.9,26.93,674240.0,25.7461,25.8896,25.7366,25.7653,674240.0
2020-05-08 10:30:00,26.93,27.05,26.82,26.88,443246.0,25.7653,25.8801,25.66,25.7174,443246.0
2020-05-08 11:00:00,26.89,27.14,26.79,27.09,442088.0,25.727,25.9662,25.6313,25.9183,442088.0
2020-05-08 11:30:00,27.09,27.16,27.05,27.1,887146.0,25.9183,25.9853,25.8801,25.9279,887146.0
2020-05-08 12:00:00,27.1,27.15,27.03,27.04,477678.0,25.9279,25.9757,25.8609,25.8705,477678.0
2020-05-08 12:30:00,27.05,27.13,27.04,27.11,211672.0,25.8801,25.9566,25.8705,25.9375,211672.0
2020-05-08 13:00:00,27.11,27.13,26.97,27.0,370232.0,25.9375,25.9566,25.8035,25.8322,370232.0
2020-05-08 13:30:00,27.0,27.03,26.81,26.88,339506.0,25.8322,25.8609,25.6505,25.7174,339506.0
2020-05-08 14:00:00,26.87,27.06,26.82,27.04,285214.0,25.7079,25.8896,25.66,25.8705,285214.0
2020-05-08 14:30:00,27.04,27.08,26.95,27.04,229996.0,25.8705,25.9088,25.7844,25.8705,229996.0
2020-05-08 15:00:00,27.04,27.17,27.03,27.16,374054.0,25.8705,25.9949,25.8609,25.9853,374054.0
2020-05-08 15:30:00,27.16,27.43,27.14,27.36,847816.0,25.9853,26.2436,25.9662,26.1767,847816.0
2020-05-11 09:30:00,26.7,26.82,26.52,26.58,1217874.0,25.5452,25.66,25.373,25.4304,1217874.0
2020-05-11 10:00:00,26.57,26.75,26.49,26.67,814786.0,25.4208,25.5931,25.3443,25.5165,814786.0
2020-05-11 10:30:00,26.66,26.79,26.57,26.64,478958.0,25.5069,25.6313,25.4208,25.4878,478958.0
2020-05-11 11:00:00,26.65,26.83,26.63,26.83,296688.0,25.4974,25.6696,25.4782,25.6696,296688.0
2020-05-11 11:30:00,26.83,26.91,26.82,26.88,308352.0,25.6696,25.7461,25.66,25.7174,308352.0
2020-05-11 12:00:00,26.89,27.13,26.84,27.11,323260.0,25.727,25.9566,25.6792,25.9375,323260.0
2020-05-11 12:30:00,27.11,27.24,27.07,27.21,612000.0,25.9375,26.0619,25.8992,26.0332,612000.0
2020-05-11 13:00:00,27.2,27.45,27.15,27.41,523760.0,26.0236,26.2628,25.9757,26.2245,523760.0
2020-05-11 13:30:00,27.42,27.5,27.29,27.29,873070.0,26.2341,26.3106,26.1097,26.1097,873070.0
2020-05-11 14:00:00,27.29,27.31,27.09,27.16,682926.0,26.1097,26.1288,25.9183,25.9853,682926.0
2020-05-11 14:30:00,27.16,27.35,27.15,27.28,393884.0,25.9853,26.1671,25.9757,26.1001,393884.0
2020-05-11 15:00:00,27.3,27.43,27.2,27.26,533570.0,26.1193,26.2436,26.0236,26.081,533570.0
2020-05-11 15:30:00,27.25,27.3,27.0,27.02,604166.0,26.0714,26.1193,25.8322,25.8514,604166.0
2020-05-12 09:30:00,27.44,27.57,27.02,27.24,2075312.0,26.2532,26.3776,25.8514,26.0619,2075312.0
2020-05-12 10:00:00,27.25,27.35,27.09,27.11,609114.0,26.0714,26.1671,25.9183,25.9375,609114.0
2020-05-12 10:30:00,27.11,27.23,26.93,27.13,912992.0,25.9375,26.0523,25.7653,25.9566,912992.0
2020-05-12 11:00:00,27.12,27.28,27.08,27.18,449180.0,25.947,26.1001,25.9088,26.0045,449180.0
2020-05-12 11:30:00,27.2,27.26,26.97,27.09,364666.0,26.0236,26.081,25.8035,25.9183,364666.0
2020-05-12 12:00:00,27.09,27.16,27.0,27.13,304622.0,25.9183,25.9853,25.8322,25.9566,304622.0
2020-05-12 12:30:00,27.11,27.16,27.02,27.1,343072.0,25.9375,25.9853,25.8514,25.9279,343072.0
2020-05-12 13:00:00,27.08,27.08,26.48,26.56,812196.0,25.9088,25.9088,25.3347,25.4113,812196.0
2020-05-12 13:30:00,26.56,26.77,26.53,26.76,514622.0,25.4113,25.6122,25.3826,25.6026,514622.0
2020-05-12 14:00:00,26.76,26.79,26.43,26.56,363746.0,25.6026,25.6313,25.2869,25.4113,363746.0
2020-05-12 14:30:00,26.54,26.71,26.41,26.67,309688.0,25.3921,25.5548,25.2678,25.5165,309688.0
2020-05-12 15:00:00,26.65,26.68,26.32,26.35,458528.0,25.4974,25.5261,25.1816,25.2104,458528.0
2020-05-12 15:30:00,26.35,26.39,25.5,25.5,1341410.0,25.2104,25.2486,24.3971,24.3971,1341410.0
2020-05-13 09:30:00,25.17,25.25,24.56,24.83,1667974.0,24.0814,24.1579,23.4978,23.7561,1667974.0
2020-05-13 10:00:00,24.82,25.13,24.78,25.07,1030204.0,23.7465,24.0431,23.7083,23.9857,1030204.0
2020-05-13 10:30:00,25.07,25.33,24.68,24.71,714202.0,23.9857,24.2345,23.6126,23.6413,714202.0
2020-05-13 11:00:00,24.72,24.86,24.32,24.49,1023820.0,23.6508,23.7848,23.2681,23.4308,1023820.0
2020-05-13 11:30:00,24.48,24.57,23.85,24.0,1341390.0,23.4212,23.5073,22.8185,22.962,1341390.0
2020-05-13 12:00:00,24.02,24.14,23.56,23.9,1301346.0,22.9811,23.0959,22.541,22.8663,1301346.0
2020-05-13 12:30:00,23.9,24.04,23.8,23.98,927238.0,22.8663,23.0003,22.7706,22.9429,927238.0
2020-05-13 13:00:00,23.98,24.14,23.68,23.98,822772.0,22.9429,23.0959,22.6558,22.9429,822772.0
2020-05-13 13:30:00,23.98,24.0,23.73,23.79,564784.0,22.9429,22.962,22.7037,22.7611,564784.0
2020-05-13 14:00:00,23.78,24.05,23.64,23.78,826522.0,22.7515,23.0098,22.6176,22.7515,826522.0
2020-05-13 14:30:00,23.76,23.83,23.5,23.52,751450.0,22.7324,22.7993,22.4836,22.5027,751450.0
2020-05-13 15:00:00,23.53,23.9,23.25,23.43,1181334.0,22.5123,22.8663,22.2444,22.4166,1181334.0
2020-05-13 15:30:00,23.42,23.96,23.35,23.83,1277040.0,22.4071,22.9237,22.3401,22.7993,1277040.0
2020-05-14 09:30:00,22.99,23.31,22.52,22.56,1837402.0,21.9957,22.3018,21.546,21.5843,1837402.0
2020-05-14 10:00:00,22.55,22.96,22.43,22.75,1345152.0,21.5747,21.967,21.4599,21.7661,1345152.0
2020-05-14 10:30:00,22.78,23.75,22.78,23.57,1433950.0,21.7948,22.7228,21.7948,22.5506,1433950.0
2020-05-14 11:00:00,23.55,24.01,23.5,23.57,1066194.0,22.5315,22.9716,22.4836,22.5506,1066194.0
2020-05-14 11:30:00,23.57,23.79,23.34,23.57,924710.0,22.5506,22.7611,22.3305,22.5506,924710.0
2020-05-14 12:00:00,23.6,23.99,23.49,23.84,1000002.0,22.5793,22.9524,22.474,22.8089,1000002.0
2020-05-14 12:30:00,23.88,24.37,23.8,24.29,1040862.0,22.8472,23.316,22.7706,23.2394,1040862.0
2020-05-14 13:00:00,24.3,24.55,24.15,24.55,980626.0,23.249,23.4882,23.1055,23.4882,980626.0
2020-05-14 13:30:00,24.55,24.64,24.21,24.22,851668.0,23.4882,23.5743,23.1629,23.1725,851668.0
2020-05-14 14:00:00,24.23,24.4,24.03,24.39,831586.0,23.182,23.3447,22.9907,23.3351,831586.0
2020-05-14 14:30:00,24.4,24.45,24.0,24.33,957400.0,23.3447,23.3925,22.962,23.2777,957400.0
2020-05-14 15:00:00,24.28,24.81,24.26,24.76,1454384.0,23.2299,23.737,23.2107,23.6891,1454384.0
2020-05-14 15:30:00,24.76,25.03,24.48,25.0,1330614.0,23.6891,23.9474,23.4212,23.9187,1330614.0
2020-05-15 09:30:00,24.35,24.92,24.11,24.78,1819358.0,23.2969,23.8422,23.0672,23.7083,1819358.0
2020-05-15 10:00:00,24.8,25.09,24.63,24.82,1166696.0,23.7274,24.0048,23.5647,23.7465,1166696.0
2020-05-15 10:30:00,24.81,24.91,24.46,24.53,901836.0,23.737,23.8326,23.4021,23.4691,901836.0
2020-05-15 11:00:00,24.5,24.58,24.2,24.5,1112706.0,23.4404,23.5169,23.1533,23.4404,1112706.0
2020-05-15 11:30:00,24.52,24.56,24.31,24.49,838974.0,23.4595,23.4978,23.2586,23.4308,838974.0
2020-05-15 12:00:00,24.47,24.83,24.45,24.75,666938.0,23.4117,23.7561,23.3925,23.6796,666938.0
2020-05-15 12:30:00,24.75,24.9,24.58,24.7,691328.0,23.6796,23.8231,23.5169,23.6317,691328.0
2020-05-15 13:00:00,24.7,24.93,24.69,24.89,587342.0,23.6317,23.8518,23.6221,23.8135,587342.0
2020-05-15 13:30:00,24.85,24.99,24.75,24.98,467724.0,23.7752,23.9092,23.6796,23.8996,467724.0
2020-05-15 14:00:00,24.99,25.33,24.99,25.29,748446.0,23.9092,24.2345,23.9092,24.1962,748446.0
2020-05-15 14:30:00,25.32,25.32,24.93,24.95,732688.0,24.2249,24.2249,23.8518,23.8709,732688.0
2020-05-15 15:00:00,24.98,25.2,24.9,25.11,711374.0,23.8996,24.1101,23.8231,24.024,711374.0
2020-05-15 15:30:00,25.1,25.24,24.82,25.21,1312810.0,24.0144,24.1484,23.7465,24.1197,1312810.0
2020-05-18 09:30:00,27.34,27.78,27.31,27.49,2395074.0,26.1575,26.5785,26.1288,26.301,2395074.0
2020-05-18 10:00:00,27.51,27.59,27.3,27.33,752356.0,26.3202,26.3967,26.1193,26.148,752356.0
2020-05-18 10:30:00,27.34,27.73,27.34,27.66,734274.0,26.1575,26.5307,26.1575,26.4637,734274.0
2020-05-18 11:00:00,27.66,27.98,27.65,27.92,850006.0,26.4637,26.7699,26.4541,26.7124,850006.0
2020-05-18 11:30:00,27.92,27.99,27.74,27.86,598100.0,26.7124,26.7794,26.5402,26.655,598100.0
2020-05-18 12:00:00,27.86,27.93,27.75,27.86,529608.0,26.655,26.722,26.5498,26.655,529608.0
2020-05-18 12:30:00,27.86,27.94,27.77,27.86,404866.0,26.655,26.7316,26.5689,26.655,404866.0
2020-05-18 13:00:00,27.86,28.09,27.85,28.09,621984.0,26.655,26.8751,26.6455,26.8751,621984.0
2020-05-18 13:30:00,28.09,28.11,28.01,28.11,412896.0,26.8751,26.8942,26.7986,26.8942,412896.0
2020-05-18 14:00:00,28.11,28.22,28.04,28.13,500718.0,26.8942,26.9995,26.8273,26.9134,500718.0
2020-05-18 14:30:00,28.11,28.25,28.06,28.14,518106.0,26.8942,27.0282,26.8464,26.9229,518106.0
2020-05-18 15:00:00,28.13,28.22,28.08,28.18,368428.0,26.9134,26.9995,26.8655,26.9612,368428.0
2020-05-18 15:30:00,28.18,28.5,28.07,28.08,1247288.0,26.9612,27.2674,26.856,26.8655,1247288.0
2020-05-19 09:30:00,27.96,27.96,27.39,27.71,2846832.0,26.7507,26.7507,26.2054,26.5115,2846832.0
2020-05-19 10:00:00,27.73,28.13,27.67,27.81,1678752.0,26.5307,26.9134,26.4733,26.6072,1678752.0
2020-05-19 10:30:00,27.83,27.91,27.49,27.87,974894.0,26.6263,26.7029,26.301,26.6646,974894.0
2020-05-19 11:00:00,27.86,28.07,27.74,28.05,979988.0,26.655,26.856,26.5402,26.8368,979988.0
2020-05-19 11:30:00,28.01,28.15,27.93,28.0,901724.0,26.7986,26.9325,26.722,26.789,901724.0
2020-05-19 12:00:00,28.02,28.08,27.83,27.86,933704.0,26.8081,26.8655,26.6263,26.655,933704.0
2020-05-19 12:30:00,27.89,27.92,27.75,27.86,606506.0,26.6837,26.7124,26.5498,26.655,606506.0
2020-05-19 13:00:00,27.86,27.9,27.8,27.84,384396.0,26.655,26.6933,26.5976,26.6359,384396.0
2020-05-19 13:30:00,27.84,27.98,27.77,27.91,462422.0,26.6359,26.7699,26.5689,26.7029,462422.0
2020-05-19 14:00:00,27.91,28.06,27.78,27.96,594184.0,26.7029,26.8464,26.5785,26.7507,594184.0
2020-05-19 14:30:00,27.97,28.12,27.29,27.38,998844.0,26.7603,26.9038,26.1097,26.1958,998844.0
2020-05-19 15:00:00,27.36,27.96,27.29,27.56,1231782.0,26.1767,26.7507,26.1097,26.368,1231782.0
2020-05-19 15:30:00,27.57,27.58,26.79,26.81,1665550.0,26.3776,26.3872,25.6313,25.6505,1665550.0
2020-05-20 09:30:00,27.87,28.0,27.68,27.9,1495490.0,26.6646,26.789,26.4828,26.6933,1495490.0
2020-05-20 10:00:00,27.92,28.21,27.88,28.14,1004708.0,26.7124,26.9899,26.6742,26.9229,1004708.0
2020-05-20 10:30:00,28.14,28.2,28.04,28.05,588350.0,26.9229,26.9803,26.8273,26.8368,588350.0
2020-05-20 11:00:00,28.06,28.27,27.99,28.23,697596.0,26.8464,27.0473,26.7794,27.009,697596.0
2020-05-20 11:30:00,28.23,28.26,28.13,28.15,606210.0,27.009,27.0377,26.9134,26.9325,606210.0
2020-05-20 12:00:00,28.15,28.2,27.83,27.96,1117084.0,26.9325,26.9803,26.6263,26.7507,1117084.0
2020-05-20 12:30:00,27.96,27.98,27.75,27.96,666338.0,26.7507,26.7699,26.5498,26.7507,666338.0
2020-05-20 13:00:00,27.97,27.99,27.7,27.71,577684.0,26.7603,26.7794,26.502,26.5115,577684.0
2020-05-20 13:30:00,27.73,27.91,27.72,27.83,464544.0,26.5307,26.7029,26.5211,26.6263,464544.0
2020-05-20 14:00:00,27.82,27.98,27.66,27.81,783534.0,26.6168,26.7699,26.4637,26.6072,783534.0
2020-05-20 14:30:00,27.79,28.15,27.76,28.08,659294.0,26.5881,26.9325,26.5594,26.8655,659294.0
2020-05-20 15:00:00,28.05,28.1,27.82,28.07,747738.0,26.8368,26.8847,26.6168,26.856,747738.0
2020-05-20 15:30:00,28.07,28.13,27.79,28.01,818394.0,26.856,26.9134,26.5881,26.7986,818394.0
2020-05-21 09:30:00,27.92,28.35,27.85,28.27,1251728.0,26.7124,27.1238,26.6455,27.0473,1251728.0
2020-05-21 10:00:00,28.27,28.55,28.16,28.37,1438460.0,27.0473,27.3152,26.9421,27.143,1438460.0
2020-05-21 10:30:00,28.36,28.36,27.9,28.0,1435688.0,27.1334,27.1334,26.6933,26.789,1435688.0
2020-05-21 11:00:00,27.97,27.97,27.35,27.52,1225124.0,26.7603,26.7603,26.1671,26.3297,1225124.0
2020-05-21 11:30:00,27.53,27.84,27.5,27.73,1718082.0,26.3393,26.6359,26.3106,26.5307,1718082.0
2020-05-21 12:00:00,27.76,28.02,27.75,27.82,858530.0,26.5594,26.8081,26.5498,26.6168,858530.0
2020-05-21 12:30:00,27.81,27.85,27.59,27.73,456654.0,26.6072,26.6455,26.3967,26.5307,456654.0
2020-05-21 13:00:00,27.73,27.96,27.66,27.8,599970.0,26.5307,26.7507,26.4637,26.5976,599970.0
2020-05-21 13:30:00,27.8,27.86,27.69,27.83,399492.0,26.5976,26.655,26.4924,26.6263,399492.0
2020-05-21 14:00:00,27.82,27.97,27.8,27.92,302708.0,26.6168,26.7603,26.5976,26.7124,302708.0
2020-05-21 14:30:00,27.93,27.95,27.55,27.65,404352.0,26.722,26.7411,26.3584,26.4541,404352.0
2020-05-21 15:00:00,27.64,27.91,27.64,27.84,475620.0,26.4446,26.7029,26.4446,26.6359,475620.0
2020-05-21 15:30:00,27.82,27.88,27.66,27.72,659228.0,26.6168,26.6742,26.4637,26.5211,659228.0
2020-05-22 09:30:00,27.71,27.74,27.27,27.42,1656340.0,26.5115,26.5402,26.0906,26.2341,1656340.0
2020-05-22 10:00:00,27.4,27.46,27.11,27.46,722402.0,26.2149,26.2723,25.9375,26.2723,722402.0
2020-05-22 10:30:00,27.47,27.54,27.17,27.19,445784.0,26.2819,26.3489,25.9949,26.014,445784.0
2020-05-22 11:00:00,27.18,27.34,27.15,27.28,379532.0,26.0045,26.1575,25.9757,26.1001,379532.0
2020-05-22 11:30:00,27.29,27.38,27.23,27.31,214038.0,26.1097,26.1958,26.0523,26.1288,214038.0
2020-05-22 12:00:00,27.31,27.37,27.2,27.29,272462.0,26.1288,26.1862,26.0236,26.1097,272462.0
2020-05-22 12:30:00,27.29,27.48,27.29,27.41,407554.0,26.1097,26.2915,26.1097,26.2245,407554.0
2020-05-22 13:00:00,27.42,27.52,27.36,27.47,367602.0,26.2341,26.3297,26.1767,26.2819,367602.0
2020-05-22 13:30:00,27.48,27.52,27.4,27.49,231664.0,26.2915,26.3297,26.2149,26.301,231664.0
2020-05-22 14:00:00,27.5,27.69,27.49,27.59,378848.0,26.3106,26.4924,26.301,26.3967,378848.0
2020-05-22 14:30:00,27.6,27.67,27.52,27.58,429246.0,26.4063,26.4733,26.3297,26.3872,429246.0
2020-05-22 15:00:00,27.58,27.68,27.38,27.43,674810.0,26.3872,26.4828,26.1958,26.2436,674810.0
2020-05-22 15:30:00,27.44,27.78,27.41,27.7,786932.0,26.2532,26.5785,26.2245,26.502,786932.0
2020-05-26 09:30:00,29.72,29.85,29.53,29.66,1436266.0,28.4346,28.559,28.2528,28.3772,1436266.0
2020-05-26 10:00:00,29.66,29.8,29.5,29.8,715986.0,28.3772,28.5111,28.2241,28.5111,715986.0
2020-05-26 10:30:00,29.8,29.92,29.73,29.9,665462.0,28.5111,28.6259,28.4442,28.6068,665462.0
2020-05-26 11:00:00,29.89,30.02,29.71,29.82,1287132.0,28.5972,28.7216,28.425,28.5303,1287132.0
2020-05-26 11:30:00,29.83,29.83,29.59,29.71,650730.0,28.5398,28.5398,28.3102,28.425,650730.0
2020-05-26 12:00:00,29.72,29.77,29.58,29.65,441828.0,28.4346,28.4824,28.3007,28.3676,441828.0
2020-05-26 12:30:00,29.66,29.93,29.66,29.92,398976.0,28.3772,28.6355,28.3772,28.6259,398976.0
2020-05-26 13:00:00,29.93,30.06,29.91,30.05,429042.0,28.6355,28.7599,28.6164,28.7503,429042.0
2020-05-26 13:30:00,30.05,30.06,29.93,29.97,399422.0,28.7503,28.7599,28.6355,28.6738,399422.0
2020-05-26 14:00:00,29.96,30.13,29.96,30.04,452852.0,28.6642,28.8269,28.6642,28.7408,452852.0
2020-05-26 14:30:00,30.04,30.05,29.86,29.95,529536.0,28.7408,28.7503,28.5685,28.6546,529536.0
2020-05-26 15:00:00,29.95,30.03,29.83,29.98,643502.0,28.6546,28.7312,28.5398,28.6834,643502.0
2020-05-26 15:30:00,29.97,30.03,29.4,29.53,1231338.0,28.6738,28.7312,28.1284,28.2528,1231338.0
2020-05-27 09:30:00,30.8,30.8,30.18,30.29,1430560.0,29.4679,29.4679,28.8747,28.9799,1430560.0
2020-05-27 10:00:00,30.29,30.58,30.13,30.41,984644.0,28.9799,29.2574,28.8269,29.0948,984644.0
2020-05-27 10:30:00,30.39,30.39,29.55,29.96,1533726.0,29.0756,29.0756,28.2719,28.6642,1533726.0
2020-05-27 11:00:00,29.96,30.17,29.82,30.17,987884.0,28.6642,28.8651,28.5303,28.8651,987884.0
2020-05-27 11:30:00,30.16,30.35,29.72,30.33,862730.0,28.8556,29.0373,28.4346,29.0182,862730.0
2020-05-27 12:00:00,30.35,30.55,30.28,30.35,882788.0,29.0373,29.2287,28.9704,29.0373,882788.0
2020-05-27 12:30:00,30.39,30.5,30.32,30.41,613722.0,29.0756,29.1809,29.0086,29.0948,613722.0
2020-05-27 13:00:00,30.39,30.5,30.18,30.36,353474.0,29.0756,29.1809,28.8747,29.0469,353474.0
2020-05-27 13:30:00,30.33,30.43,30.2,30.42,215054.0,29.0182,29.1139,28.8938,29.1043,215054.0
2020-05-27 14:00:00,30.42,30.66,30.42,30.57,465238.0,29.1043,29.3339,29.1043,29.2478,465238.0
2020-05-27 14:30:00,30.58,30.75,30.49,30.74,408536.0,29.2574,29.42,29.1713,29.4105,408536.0
2020-05-27 15:00:00,30.74,30.86,30.61,30.84,554838.0,29.4105,29.5253,29.2861,29.5062,554838.0
2020-05-27 15:30:00,30.81,31.46,30.74,31.45,1541642.0,29.4775,30.0993,29.4105,30.0898,1541642.0
2020-05-28 09:30:00,32.21,32.37,31.38,31.73,2101858.0,30.8169,30.97,30.0228,30.3577,2101858.0
2020-05-28 10:00:00,31.71,31.93,31.53,31.7,940324.0,30.3385,30.549,30.1663,30.329,940324.0
2020-05-28 10:30:00,31.68,31.9,31.6,31.86,690954.0,30.3098,30.5203,30.2333,30.482,690954.0
2020-05-28 11:00:00,31.86,31.95,31.68,31.95,1040442.0,30.482,30.5681,30.3098,30.5681,1040442.0
2020-05-28 11:30:00,31.95,32.02,31.75,32.0,409284.0,30.5681,30.6351,30.3768,30.616,409284.0
2020-05-28 12:00:00,32.01,32.04,31.83,31.88,293982.0,30.6256,30.6543,30.4533,30.5012,293982.0
2020-05-28 12:30:00,31.88,32.17,31.82,32.13,316242.0,30.5012,30.7786,30.4438,30.7404,316242.0
2020-05-28 13:00:00,32.13,32.17,32.04,32.16,132206.0,30.7404,30.7786,30.6543,30.7691,132206.0
2020-05-28 13:30:00,32.16,32.26,32.09,32.16,229550.0,30.7691,30.8647,30.7021,30.7691,229550.0
2020-05-28 14:00:00,32.16,32.2,31.9,31.95,221508.0,30.7691,30.8073,30.5203,30.5681,221508.0
2020-05-28 14:30:00,31.97,32.05,31.76,31.95,260530.0,30.5873,30.6638,30.3864,30.5681,260530.0
2020-05-28 15:00:00,31.93,32.07,31.42,31.43,883730.0,30.549,30.683,30.0611,30.0706,883730.0
2020-05-28 15:30:00,31.42,31.52,30.78,30.98,1359792.0,30.0611,30.1567,29.4488,29.6401,1359792.0
2020-05-29 09:30:00,30.56,30.85,30.43,30.54,2380388.0,29.2383,29.5157,29.1139,29.2191,2380388.0
2020-05-29 10:00:00,30.53,30.65,30.29,30.39,872536.0,29.2096,29.3244,28.9799,29.0756,872536.0
2020-05-29 10:30:00,30.4,30.54,30.11,30.19,691376.0,29.0852,29.2191,28.8077,28.8843,691376.0
2020-05-29 11:00:00,30.18,30.39,30.06,30.23,646182.0,28.8747,29.0756,28.7599,28.9225,646182.0
2020-05-29 11:30:00,30.23,30.4,30.12,30.28,632574.0,28.9225,29.0852,28.8173,28.9704,632574.0
2020-05-29 12:00:00,30.29,30.35,29.97,30.1,529368.0,28.9799,29.0373,28.6738,28.7982,529368.0
2020-05-29 12:30:00,30.07,30.46,29.62,30.29,645080.0,28.7695,29.1426,28.3389,28.9799,645080.0
2020-05-29 13:00:00,30.26,30.33,30.09,30.21,251866.0,28.9512,29.0182,28.7886,28.9034,251866.0
2020-05-29 13:30:00,30.19,30.25,29.98,30.07,559920.0,28.8843,28.9417,28.6834,28.7695,559920.0
2020-05-29 14:00:00,30.08,30.73,30.03,30.68,735926.0,28.779,29.4009,28.7312,29.3531,735926.0
2020-05-29 14:30:00,30.68,30.93,29.79,30.93,1060274.0,29.3531,29.5923,28.5016,29.5923,1060274.0
2020-05-29 15:00:00,30.92,31.31,30.81,30.92,1459242.0,29.5827,29.9558,29.4775,29.5827,1459242.0
2020-05-29 15:30:00,30.93,31.13,30.69,30.89,1063756.0,29.5923,29.7836,29.3626,29.554,1063756.0
2020-06-01 09:30:00,30.73,30.96,30.33,30.86,1189940.0,29.4009,29.621,29.0182,29.5253,1189940.0
2020-06-01 10:00:00,30.89,31.18,30.81,31.1,562082.0,29.554,29.8315,29.4775,29.7549,562082.0
2020-06-01 10:30:00,31.11,31.27,31.07,31.15,270990.0,29.7645,29.9176,29.7262,29.8027,270990.0
2020-06-01 11:00:00,31.14,31.16,30.88,30.97,390386.0,29.7932,29.8123,29.5444,29.6305,390386.0
2020-06-01 11:30:00,30.96,31.15,30.93,31.13,261798.0,29.621,29.8027,29.5923,29.7836,261798.0
2020-06-01 12:00:00,31.1,31.21,31.05,31.14,158674.0,29.7549,29.8602,29.7071,29.7932,158674.0
2020-06-01 12:30:00,31.16,31.22,31.12,31.18,138674.0,29.8123,29.8697,29.774,29.8315,138674.0
2020-06-01 13:00:00,31.18,31.35,31.18,31.3,399970.0,29.8315,29.9941,29.8315,29.9463,399970.0
2020-06-01 13:30:00,31.3,31.39,31.22,31.25,657988.0,29.9463,30.0324,29.8697,29.8984,657988.0
2020-06-01 14:00:00,31.26,31.29,31.12,31.14,295698.0,29.908,29.9367,29.774,29.7932,295698.0
2020-06-01 14:30:00,31.13,31.32,31.1,31.31,250440.0,29.7836,29.9654,29.7549,29.9558,250440.0
2020-06-01 15:00:00,31.32,31.39,31.14,31.29,253856.0,29.9654,30.0324,29.7932,29.9367,253856.0
2020-06-01 15:30:00,31.3,31.35,31.14,31.27,447918.0,29.9463,29.9941,29.7932,29.9176,447918.0
2020-06-02 09:30:00,31.75,31.81,31.43,31.77,978064.0,30.3768,30.4342,30.0706,30.3959,978064.0
2020-06-02 10:00:00,31.77,32.08,31.77,32.08,714474.0,30.3959,30.6925,30.3959,30.6925,714474.0
2020-06-02 10:30:00,32.08,32.13,31.71,31.87,791900.0,30.6925,30.7404,30.3385,30.4916,791900.0
2020-06-02 11:00:00,31.87,31.89,31.48,31.66,720592.0,30.4916,30.5107,30.1185,30.2907,720592.0
2020-06-02 11:30:00,31.68,31.83,31.59,31.67,376902.0,30.3098,30.4533,30.2237,30.3003,376902.0
2020-06-02 12:00:00,31.68,31.81,31.64,31.81,356810.0,30.3098,30.4342,30.2716,30.4342,356810.0
2020-06-02 12:30:00,31.81,31.89,31.76,31.83,370450.0,30.4342,30.5107,30.3864,30.4533,370450.0
2020-06-02 13:00:00,31.83,32.0,31.81,31.96,652336.0,30.4533,30.616,30.4342,30.5777,652336.0
2020-06-02 13:30:00,31.97,32.0,31.89,31.94,438074.0,30.5873,30.616,30.5107,30.5586,438074.0
2020-06-02 14:00:00,31.94,32.02,31.74,31.78,527396.0,30.5586,30.6351,30.3672,30.4055,527396.0
2020-06-02 14:30:00,31.79,31.9,31.6,31.85,574872.0,30.4151,30.5203,30.2333,30.4725,574872.0
2020-06-02 15:00:00,31.86,31.88,31.61,31.73,340888.0,30.482,30.5012,30.2429,30.3577,340888.0
2020-06-02 15:30:00,31.75,32.23,31.66,32.23,935492.0,30.3768,30.836,30.2907,30.836,935492.0
2020-06-03 09:30:00,33.17,33.29,32.92,33.15,1512966.0,31.7354,31.8502,31.4962,31.7162,1512966.0
2020-06-03 10:00:00,33.18,33.51,33.15,33.47,810448.0,31.7449,32.0607,31.7162,32.0224,810448.0
2020-06-03 10:30:00,33.46,33.57,33.41,33.47,938892.0,32.0128,32.1181,31.965,32.0224,938892.0
2020-06-03 11:00:00,33.47,33.91,33.46,33.8,906290.0,32.0224,32.4434,32.0128,32.3381,906290.0
2020-06-03 11:30:00,33.8,34.02,33.79,33.85,554738.0,32.3381,32.5486,32.3286,32.386,554738.0
2020-06-03 12:00:00,33.85,33.87,33.69,33.8,484568.0,32.386,32.4051,32.2329,32.3381,484568.0
2020-06-03 12:30:00,33.81,33.88,33.7,33.71,362096.0,32.3477,32.4147,32.2425,32.252,362096.0
2020-06-03 13:00:00,33.71,33.87,33.69,33.82,289382.0,32.252,32.4051,32.2329,32.3573,289382.0
2020-06-03 13:30:00,33.82,33.85,33.72,33.77,305822.0,32.3573,32.386,32.2616,32.3094,305822.0
2020-06-03 14:00:00,33.77,34.08,33.76,34.07,600206.0,32.3094,32.606,32.2999,32.5965,600206.0
2020-06-03 14:30:00,34.06,34.21,34.0,34.08,1097114.0,32.5869,32.7304,32.5295,32.606,1097114.0
2020-06-03 15:00:00,34.07,34.33,34.04,34.31,485050.0,32.5965,32.8452,32.5678,32.8261,485050.0
2020-06-03 15:30:00,34.3,34.54,34.19,34.25,1063748.0,32.8165,33.0461,32.7113,32.7687,1063748.0
2020-06-04 09:30:00,33.89,34.25,33.79,34.2,1425072.0,32.4242,32.7687,32.3286,32.7208,1425072.0
2020-06-04 10:00:00,34.22,34.47,34.12,34.46,752182.0,32.74,32.9792,32.6443,32.9696,752182.0
2020-06-04 10:30:00,34.48,34.7,34.48,34.65,836558.0,32.9887,33.1992,32.9887,33.1514,836558.0
2020-06-04 11:00:00,34.67,34.71,34.09,34.23,1043892.0,33.1705,33.2088,32.6156,32.7495,1043892.0
2020-06-04 11:30:00,34.24,34.37,34.18,34.29,337304.0,32.7591,32.8835,32.7017,32.8069,337304.0
2020-06-04 12:00:00,34.3,34.34,34.12,34.13,339378.0,32.8165,32.8548,32.6443,32.6539,339378.0
2020-06-04 12:30:00,34.15,34.15,33.81,33.88,539680.0,32.673,32.673,32.3477,32.4147,539680.0
2020-06-04 13:00:00,33.88,34.03,33.83,33.92,304946.0,32.4147,32.5582,32.3668,32.4529,304946.0
2020-06-04 13:30:00,33.93,34.3,33.93,34.25,365938.0,32.4625,32.8165,32.4625,32.7687,365938.0
2020-06-04 14:00:00,34.27,34.34,34.17,34.31,535922.0,32.7878,32.8548,32.6921,32.8261,535922.0
2020-06-04 14:30:00,34.33,34.35,33.88,33.88,354552.0,32.8452,32.8643,32.4147,32.4147,354552.0
2020-06-04 15:00:00,33.85,34.02,33.52,33.87,790746.0,32.386,32.5486,32.0702,32.4051,790746.0
2020-06-04 15:30:00,33.87,34.3,33.85,34.3,746632.0,32.4051,32.8165,32.386,32.8165,746632.0
2020-06-05 09:30:00,37.06,37.4,36.82,36.87,2181466.0,35.4571,35.7824,35.2275,35.2754,2181466.0
2020-06-05 10:00:00,36.9,37.3,36.85,36.95,845984.0,35.3041,35.6868,35.2562,35.3519,845984.0
2020-06-05 10:30:00,36.97,37.56,36.9,37.56,1094794.0,35.371,35.9355,35.3041,35.9355,1094794.0
2020-06-05 11:00:00,37.55,38.21,37.52,38.17,1203366.0,35.9259,36.5574,35.8972,36.5191,1203366.0
2020-06-05 11:30:00,38.2,38.45,37.97,38.04,1042998.0,36.5478,36.787,36.3278,36.3948,1042998.0
2020-06-05 12:00:00,38.04,38.1,37.54,37.83,801228.0,36.3948,36.4522,35.9164,36.1938,801228.0
2020-06-05 12:30:00,37.83,38.05,37.82,38.02,778806.0,36.1938,36.4043,36.1843,36.3756,778806.0
2020-06-05 13:00:00,38.01,38.18,37.85,38.18,505392.0,36.366,36.5287,36.213,36.5287,505392.0
2020-06-05 13:30:00,38.18,38.21,37.78,37.82,400534.0,36.5287,36.5574,36.146,36.1843,400534.0
2020-06-05 14:00:00,37.82,38.02,37.59,37.7,718476.0,36.1843,36.3756,35.9642,36.0695,718476.0
2020-06-05 14:30:00,37.69,37.93,37.47,37.62,752384.0,36.0599,36.2895,35.8494,35.9929,752384.0
2020-06-05 15:00:00,37.63,37.75,37.32,37.73,835496.0,36.0025,36.1173,35.7059,36.0982,835496.0
2020-06-05 15:30:00,37.72,37.72,37.21,37.46,1071296.0,36.0886,36.0886,35.6007,35.8398,1071296.0
2020-06-08 09:30:00,38.21,38.74,38.17,38.74,1860782.0,36.5574,37.0645,36.5191,37.0645,1860782.0
2020-06-08 10:00:00,38.74,38.79,38.31,38.39,1107322.0,37.0645,37.1123,36.6531,36.7296,1107322.0
2020-06-08 10:30:00,38.38,38.64,38.15,38.58,1157772.0,36.72,36.9688,36.5,36.9114,1157772.0
2020-06-08 11:00:00,38.59,38.86,38.56,38.76,824610.0,36.921,37.1793,36.8923,37.0836,824610.0
2020-06-08 11:30:00,38.76,38.79,38.51,38.54,602258.0,37.0836,37.1123,36.8444,36.8731,602258.0
2020-06-08 12:00:00,38.55,38.66,38.38,38.41,521652.0,36.8827,36.9879,36.72,36.7487,521652.0
2020-06-08 12:30:00,38.42,38.58,38.35,38.54,507190.0,36.7583,36.9114,36.6913,36.8731,507190.0
2020-06-08 13:00:00,38.53,38.68,38.51,38.6,683560.0,36.8636,37.0071,36.8444,36.9305,683560.0
2020-06-08 13:30:00,38.6,38.88,38.54,38.83,625332.0,36.9305,37.1984,36.8731,37.1506,625332.0
2020-06-08 14:00:00,38.79,38.9,38.76,38.88,416888.0,37.1123,37.2176,37.0836,37.1984,416888.0
2020-06-08 14:30:00,38.88,38.96,38.77,38.95,417464.0,37.1984,37.275,37.0932,37.2654,417464.0
2020-06-08 15:00:00,38.93,38.93,38.76,38.88,339100.0,37.2463,37.2463,37.0836,37.1984,339100.0
2020-06-08 15:30:00,38.9,39.5,38.87,39.49,1173076.0,37.2176,37.7916,37.1889,37.782,1173076.0
2020-06-09 09:30:00,38.17,38.49,37.81,37.91,2667612.0,36.5191,36.8253,36.1747,36.2704,2667612.0
2020-06-09 10:00:00,37.93,38.34,37.69,38.19,1635238.0,36.2895,36.6818,36.0599,36.5383,1635238.0
2020-06-09 10:30:00,38.19,38.88,38.13,38.73,1305326.0,36.5383,37.1984,36.4809,37.0549,1305326.0
2020-06-09 11:00:00,38.74,38.93,38.52,38.58,906742.0,37.0645,37.2463,36.854,36.9114,906742.0
2020-06-09 11:30:00,38.58,38.6,38.23,38.32,770850.0,36.9114,36.9305,36.5765,36.6626,770850.0
2020-06-09 12:00:00,38.33,38.47,38.1,38.47,364452.0,36.6722,36.8062,36.4522,36.8062,364452.0
2020-06-09 12:30:00,38.48,38.67,38.46,38.67,417164.0,36.8157,36.9975,36.7966,36.9975,417164.0
2020-06-09 13:00:00,38.66,38.77,38.58,38.77,620100.0,36.9879,37.0932,36.9114,37.0932,620100.0
2020-06-09 13:30:00,38.77,38.82,38.65,38.71,451928.0,37.0932,37.141,36.9784,37.0358,451928.0
2020-06-09 14:00:00,38.7,38.74,38.32,38.37,719618.0,37.0262,37.0645,36.6626,36.7105,719618.0
2020-06-09 14:30:00,38.35,38.62,38.34,38.6,582186.0,36.6913,36.9497,36.6818,36.9305,582186.0
2020-06-09 15:00:00,38.61,38.83,38.46,38.8,686768.0,36.9401,37.1506,36.7966,37.1219,686768.0
2020-06-09 15:30:00,38.79,38.8,38.1,38.22,1030918.0,37.1123,37.1219,36.4522,36.567,1030918.0
2020-06-10 09:30:00,38.18,38.32,37.33,37.59,1800984.0,36.5287,36.6626,35.7155,35.9642,1800984.0
2020-06-10 10:00:00,37.6,37.67,36.82,37.09,1530318.0,35.9738,36.0408,35.2275,35.4858,1530318.0
2020-06-10 10:30:00,37.07,37.48,36.8,36.98,1350262.0,35.4667,35.859,35.2084,35.3806,1350262.0
2020-06-10 11:00:00,36.95,37.43,36.92,37.32,903732.0,35.3519,35.8111,35.3232,35.7059,903732.0
2020-06-10 11:30:00,37.33,37.63,37.11,37.54,1155536.0,35.7155,36.0025,35.505,35.9164,1155536.0
2020-06-10 12:00:00,37.51,37.73,37.39,37.6,604086.0,35.8877,36.0982,35.7729,35.9738,604086.0
2020-06-10 12:30:00,37.59,37.68,37.52,37.63,190978.0,35.9642,36.0503,35.8972,36.0025,190978.0
2020-06-10 13:00:00,37.6,37.8,37.46,37.63,531442.0,35.9738,36.1651,35.8398,36.0025,531442.0
2020-06-10 13:30:00,37.63,37.8,37.63,37.67,479454.0,36.0025,36.1651,36.0025,36.0408,479454.0
2020-06-10 14:00:00,37.64,38.55,37.28,38.37,2218108.0,36.0121,36.8827,35.6676,36.7105,2218108.0
2020-06-10 14:30:00,38.4,38.4,37.13,37.42,1565628.0,36.7392,36.7392,35.5241,35.8016,1565628.0
2020-06-10 15:00:00,37.44,37.89,37.0,37.86,1476512.0,35.8207,36.2512,35.3997,36.2225,1476512.0
2020-06-10 15:30:00,37.85,37.91,36.95,37.02,1074800.0,36.213,36.2704,35.3519,35.4189,1074800.0
2020-06-11 09:30:00,33.52,34.12,33.21,33.85,2539194.0,32.0702,32.6443,31.7737,32.386,2539194.0
2020-06-11 10:00:00,33.85,33.97,33.19,33.19,1524432.0,32.386,32.5008,31.7545,31.7545,1524432.0
2020-06-11 10:30:00,33.23,33.56,32.75,32.79,1514868.0,31.7928,32.1085,31.3335,31.3718,1514868.0
2020-06-11 11:00:00,32.8,32.98,32.56,32.69,1075520.0,31.3814,31.5536,31.1518,31.2761,1075520.0
2020-06-11 11:30:00,32.65,32.79,32.09,32.33,1335172.0,31.2379,31.3718,30.7021,30.9317,1335172.0
2020-06-11 12:00:00,32.27,32.33,31.17,31.32,2300958.0,30.8743,30.9317,29.8219,29.9654,2300958.0
2020-06-11 12:30:00,31.29,31.72,30.57,30.81,2003422.0,29.9367,30.3481,29.2478,29.4775,2003422.0
2020-06-11 13:00:00,30.85,31.43,30.76,31.09,973258.0,29.5157,30.0706,29.4296,29.7453,973258.0
2020-06-11 13:30:00,31.09,31.24,30.71,31.1,841948.0,29.7453,29.8889,29.3818,29.7549,841948.0
2020-06-11 14:00:00,31.06,31.11,30.54,30.94,769596.0,29.7166,29.7645,29.2191,29.6018,769596.0
2020-06-11 14:30:00,30.93,30.97,29.78,30.05,1403316.0,29.5923,29.6305,28.492,28.7503,1403316.0
2020-06-11 15:00:00,30.0,30.29,29.24,29.46,1894600.0,28.7025,28.9799,27.9754,28.1858,1894600.0
2020-06-11 15:30:00,29.4,30.11,29.15,29.41,3333780.0,28.1284,28.8077,27.8892,28.138,3333780.0
2020-06-12 09:30:00,31.83,32.3,31.43,31.88,2859780.0,30.4533,30.903,30.0706,30.5012,2859780.0
2020-06-12 10:00:00,31.93,32.21,31.34,31.34,990502.0,30.549,30.8169,29.9845,29.9845,990502.0
2020-06-12 10:30:00,31.35,31.43,30.16,30.16,1775848.0,29.9941,30.0706,28.8556,28.8556,1775848.0
2020-06-12 11:00:00,30.23,30.54,29.56,30.15,1624346.0,28.9225,29.2191,28.2815,28.846,1624346.0
2020-06-12 11:30:00,30.15,31.11,29.98,31.1,843266.0,28.846,29.7645,28.6834,29.7549,843266.0
2020-06-12 12:00:00,31.11,31.3,30.68,30.84,815416.0,29.7645,29.9463,29.3531,29.5062,815416.0
2020-06-12 12:30:00,30.82,30.86,30.27,30.64,519480.0,29.487,29.5253,28.9608,29.3148,519480.0
2020-06-12 13:00:00,30.68,30.72,30.0,30.09,460302.0,29.3531,29.3913,28.7025,28.7886,460302.0
2020-06-12 13:30:00,30.1,30.2,29.18,29.25,1122304.0,28.7982,28.8938,27.918,27.9849,1122304.0
2020-06-12 14:00:00,29.28,29.97,29.18,29.92,1016852.0,28.0136,28.6738,27.918,28.6259,1016852.0
2020-06-12 14:30:00,29.93,30.35,29.71,30.22,777340.0,28.6355,29.0373,28.425,28.913,777340.0
2020-06-12 15:00:00,30.27,30.82,30.0,30.18,1012502.0,28.9608,29.487,28.7025,28.8747,1012502.0
2020-06-12 15:30:00,30.2,31.22,30.0,31.0,1651266.0,28.8938,29.8697,28.7025,29.6592,1651266.0
2020-06-15 09:30:00,28.65,29.29,28.26,29.17,1881682.0,27.4109,28.0232,27.0377,27.9084,1881682.0
2020-06-15 10:00:00,29.18,29.67,29.0,29.24,903694.0,27.918,28.3868,27.7457,27.9754,903694.0
2020-06-15 10:30:00,29.2,29.9,29.03,29.66,756210.0,27.9371,28.6068,27.7744,28.3772,756210.0
2020-06-15 11:00:00,29.7,30.18,29.61,29.86,704276.0,28.4155,28.8747,28.3294,28.5685,704276.0
2020-06-15 11:30:00,29.85,30.08,29.67,29.94,484236.0,28.559,28.779,28.3868,28.6451,484236.0
2020-06-15 12:00:00,29.94,30.73,29.89,30.59,782666.0,28.6451,29.4009,28.5972,29.267,782666.0
2020-06-15 12:30:00,30.61,30.85,30.44,30.85,444636.0,29.2861,29.5157,29.1235,29.5157,444636.0
2020-06-15 13:00:00,30.85,31.15,30.75,30.83,785344.0,29.5157,29.8027,29.42,29.4966,785344.0
2020-06-15 13:30:00,30.84,30.95,30.6,30.64,453426.0,29.5062,29.6114,29.2765,29.3148,453426.0
2020-06-15 14:00:00,30.72,32.09,30.71,31.93,1918448.0,29.3913,30.7021,29.3818,30.549,1918448.0
2020-06-15 14:30:00,31.97,32.06,31.52,31.58,737336.0,30.5873,30.6734,30.1567,30.2142,737336.0
2020-06-15 15:00:00,31.59,31.9,31.24,31.27,777562.0,30.2237,30.5203,29.8889,29.9176,777562.0
2020-06-15 15:30:00,31.25,31.65,30.78,31.65,1243714.0,29.8984,30.2811,29.4488,30.2811,1243714.0
2020-06-16 09:30:00,34.9,34.9,33.92,34.26,2519956.0,33.3906,33.3906,32.4529,32.7782,2519956.0
2020-06-16 10:00:00,34.32,34.59,34.12,34.53,934628.0,32.8356,33.094,32.6443,33.0366,934628.0
2020-06-16 10:30:00,34.54,34.6,32.23,32.4,1786098.0,33.0461,33.1035,30.836,30.9987,1786098.0
2020-06-16 11:00:00,32.27,33.51,31.75,33.41,1705616.0,30.8743,32.0607,30.3768,31.965,1705616.0
2020-06-16 11:30:00,33.43,33.8,33.19,33.32,542010.0,31.9841,32.3381,31.7545,31.8789,542010.0
2020-06-16 12:00:00,33.35,33.55,33.04,33.52,350336.0,31.9076,32.0989,31.611,32.0702,350336.0
2020-06-16 12:30:00,33.52,34.1,33.52,33.82,610980.0,32.0702,32.6252,32.0702,32.3573,610980.0
2020-06-16 13:00:00,33.84,34.05,33.72,33.89,325748.0,32.3764,32.5773,32.2616,32.4242,325748.0
2020-06-16 13:30:00,33.93,33.96,33.35,33.49,598708.0,32.4625,32.4912,31.9076,32.0415,598708.0
2020-06-16 14:00:00,33.55,34.06,33.41,33.79,827360.0,32.0989,32.5869,31.965,32.3286,827360.0
2020-06-16 14:30:00,33.81,34.08,33.58,33.71,364588.0,32.3477,32.606,32.1276,32.252,364588.0
2020-06-16 15:00:00,33.68,33.74,32.88,33.34,734960.0,32.2233,32.2807,31.4579,31.898,734960.0
2020-06-16 15:30:00,33.31,33.64,33.02,33.64,1258082.0,31.8693,32.1851,31.5919,32.1851,1258082.0
2020-06-17 09:30:00,33.96,33.98,33.26,33.5,1142004.0,32.4912,32.5103,31.8215,32.0511,1142004.0
2020-06-17 10:00:00,33.48,33.76,33.02,33.09,869622.0,32.032,32.2999,31.5919,31.6588,869622.0
2020-06-17 10:30:00,33.13,33.7,32.95,33.57,675276.0,31.6971,32.2425,31.5249,32.1181,675276.0
2020-06-17 11:00:00,33.56,33.62,33.09,33.18,450792.0,32.1085,32.1659,31.6588,31.7449,450792.0
2020-06-17 11:30:00,33.18,33.58,33.12,33.58,420434.0,31.7449,32.1276,31.6875,32.1276,420434.0
2020-06-17 12:00:00,33.57,33.57,33.3,33.37,200404.0,32.1181,32.1181,31.8598,31.9267,200404.0
2020-06-17 12:30:00,33.39,33.7,33.37,33.58,1040644.0,31.9459,32.2425,31.9267,32.1276,1040644.0
2020-06-17 13:00:00,33.58,33.79,33.58,33.75,258512.0,32.1276,32.3286,32.1276,32.2903,258512.0
2020-06-17 13:30:00,33.77,33.91,33.68,33.68,385380.0,32.3094,32.4434,32.2233,32.2233,385380.0
2020-06-17 14:00:00,33.69,33.83,33.54,33.62,365628.0,32.2329,32.3668,32.0894,32.1659,365628.0
2020-06-17 14:30:00,33.67,33.81,33.43,33.44,267778.0,32.2138,32.3477,31.9841,31.9937,267778.0
2020-06-17 15:00:00,33.45,33.45,32.88,33.01,565384.0,32.0033,32.0033,31.4579,31.5823,565384.0
2020-06-17 15:30:00,33.01,33.13,32.67,32.89,1074432.0,31.5823,31.6971,31.257,31.4675,1074432.0
2020-06-18 09:30:00,32.19,32.64,31.86,32.3,1154888.0,30.7978,31.2283,30.482,30.903,1154888.0
2020-06-18 10:00:00,32.32,32.88,32.32,32.7,897860.0,30.9221,31.4579,30.9221,31.2857,897860.0
2020-06-18 10:30:00,32.67,33.03,32.41,32.99,771040.0,31.257,31.6014,31.0083,31.5632,771040.0
2020-06-18 11:00:00,32.99,33.01,32.71,32.79,355572.0,31.5632,31.5823,31.2953,31.3718,355572.0
2020-06-18 11:30:00,32.86,32.91,32.44,32.49,405136.0,31.4388,31.4866,31.037,31.0848,405136.0
2020-06-18 12:00:00,32.51,32.74,32.32,32.66,411582.0,31.1039,31.324,30.9221,31.2474,411582.0
2020-06-18 12:30:00,32.66,32.7,32.44,32.63,227278.0,31.2474,31.2857,31.037,31.2187,227278.0
2020-06-18 13:00:00,32.64,32.73,32.55,32.69,134538.0,31.2283,31.3144,31.1422,31.2761,134538.0
2020-06-18 13:30:00,32.7,32.84,32.68,32.77,96470.0,31.2857,31.4197,31.2666,31.3527,96470.0
2020-06-18 14:00:00,32.79,32.79,32.35,32.58,462456.0,31.3718,31.3718,30.9508,31.1709,462456.0
2020-06-18 14:30:00,32.62,32.77,32.31,32.32,257328.0,31.2092,31.3527,30.9126,30.9221,257328.0
2020-06-18 15:00:00,32.31,32.4,32.14,32.38,510274.0,30.9126,30.9987,30.7499,30.9795,510274.0
2020-06-18 15:30:00,32.35,32.8,32.3,32.78,635392.0,30.9508,31.3814,30.903,31.3622,635392.0
2020-06-19 09:30:00,34.07,34.14,33.41,33.5,1329568.0,32.5965,32.6634,31.965,32.0511,1329568.0
2020-06-19 10:00:00,33.49,33.67,33.4,33.5,578896.0,32.0415,32.2138,31.9554,32.0511,578896.0
2020-06-19 10:30:00,33.52,33.52,33.21,33.3,598820.0,32.0702,32.0702,31.7737,31.8598,598820.0
2020-06-19 11:00:00,33.3,33.52,33.02,33.32,534772.0,31.8598,32.0702,31.5919,31.8789,534772.0
2020-06-19 11:30:00,33.3,33.33,33.08,33.17,511292.0,31.8598,31.8885,31.6493,31.7354,511292.0
2020-06-19 12:00:00,33.19,33.19,31.85,32.22,1316820.0,31.7545,31.7545,30.4725,30.8265,1316820.0
2020-06-19 12:30:00,32.21,32.69,32.01,32.66,737366.0,30.8169,31.2761,30.6256,31.2474,737366.0
2020-06-19 13:00:00,32.66,32.66,31.99,32.08,643460.0,31.2474,31.2474,30.6064,30.6925,643460.0
2020-06-19 13:30:00,32.06,32.28,31.74,31.75,773042.0,30.6734,30.8839,30.3672,30.3768,773042.0
2020-06-19 14:00:00,31.74,32.02,31.58,31.71,816474.0,30.3672,30.6351,30.2142,30.3385,816474.0
2020-06-19 14:30:00,31.68,32.37,31.56,32.32,978608.0,30.3098,30.97,30.195,30.9221,978608.0
2020-06-19 15:00:00,32.31,32.7,32.08,32.48,1125430.0,30.9126,31.2857,30.6925,31.0752,1125430.0
2020-06-19 15:30:00,32.48,32.6,31.96,31.96,1099116.0,31.0752,31.19,30.5777,30.5777,1099116.0
2020-06-22 09:30:00,31.69,32.0,31.22,31.94,1437268.0,30.3194,30.616,29.8697,30.5586,1437268.0
2020-06-22 10:00:00,31.91,32.28,31.82,32.08,637892.0,30.5299,30.8839,30.4438,30.6925,637892.0
2020-06-22 10:30:00,32.1,32.1,31.68,31.68,298756.0,30.7117,30.7117,30.3098,30.3098,298756.0
2020-06-22 11:00:00,31.67,32.07,31.57,31.98,448676.0,30.3003,30.683,30.2046,30.5969,448676.0
2020-06-22 11:30:00,32.02,32.15,31.89,32.03,347934.0,30.6351,30.7595,30.5107,30.6447,347934.0
2020-06-22 12:00:00,32.05,32.48,32.04,32.38,517222.0,30.6638,31.0752,30.6543,30.9795,517222.0
2020-06-22 12:30:00,32.39,32.54,32.29,32.44,413516.0,30.9891,31.1326,30.8934,31.037,413516.0
2020-06-22 13:00:00,32.45,32.57,32.38,32.39,341886.0,31.0465,31.1613,30.9795,30.9891,341886.0
2020-06-22 13:30:00,32.41,32.49,32.28,32.45,277320.0,31.0083,31.0848,30.8839,31.0465,277320.0
2020-06-22 14:00:00,32.43,32.44,32.21,32.35,359402.0,31.0274,31.037,30.8169,30.9508,359402.0
2020-06-22 14:30:00,32.36,32.68,32.33,32.66,510664.0,30.9604,31.2666,30.9317,31.2474,510664.0
2020-06-22 15:00:00,32.65,32.68,32.12,32.23,441410.0,31.2379,31.2666,30.7308,30.836,441410.0
2020-06-22 15:30:00,32.24,32.6,32.21,32.55,976274.0,30.8456,31.19,30.8169,31.1422,976274.0
2020-06-23 09:30:00,33.51,33.63,33.15,33.3,1384232.0,32.0607,32.1755,31.7162,31.8598,1384232.0
2020-06-23 10:00:00,33.26,33.4,33.03,33.36,744588.0,31.8215,31.9554,31.6014,31.9172,744588.0
2020-06-23 10:30:00,33.38,33.42,32.84,33.07,560888.0,31.9363,31.9746,31.4197,31.6397,560888.0
2020-06-23 11:00:00,33.05,33.54,32.93,33.47,511336.0,31.6206,32.0894,31.5058,32.0224,511336.0
2020-06-23 11:30:00,33.44,33.49,33.21,33.41,333510.0,31.9937,32.0415,31.7737,31.965,333510.0
2020-06-23 12:00:00,33.42,33.52,33.31,33.39,208732.0,31.9746,32.0702,31.8693,31.9459,208732.0
2020-06-23 12:30:00,33.42,33.45,33.31,33.39,156806.0,31.9746,32.0033,31.8693,31.9459,156806.0
2020-06-23 13:00:00,33.4,33.6,33.4,33.54,243658.0,31.9554,32.1468,31.9554,32.0894,243658.0
2020-06-23 13:30:00,33.55,33.63,33.44,33.52,297946.0,32.0989,32.1755,31.9937,32.0702,297946.0
2020-06-23 14:00:00,33.49,33.49,33.29,33.47,223218.0,32.0415,32.0415,31.8502,32.0224,223218.0
2020-06-23 14:30:00,33.48,33.56,33.26,33.37,252690.0,32.032,32.1085,31.8215,31.9267,252690.0
2020-06-23 15:00:00,33.35,33.48,33.23,33.27,189564.0,31.9076,32.032,31.7928,31.8311,189564.0
2020-06-23 15:30:00,33.28,33.38,32.96,33.06,703216.0,31.8406,31.9363,31.5345,31.6301,703216.0
2020-06-24 09:30:00,32.15,32.27,31.5,31.54,1209270.0,30.7611,30.8759,30.1392,30.1774,1209270.0
2020-06-24 10:00:00,31.53,31.73,31.3,31.69,1574616.0,30.1679,30.3592,29.9478,30.321,1574616.0
2020-06-24 10:30:00,31.68,31.68,30.98,31.07,1434674.0,30.3114,30.3114,29.6416,29.7278,1434674.0
2020-06-24 11:00:00,31.05,31.24,30.51,30.7,1825130.0,29.7086,29.8904,29.1919,29.3737,1825130.0
2020-06-24 11:30:00,30.7,30.75,29.77,30.17,1733386.0,29.3737,29.4216,28.4839,28.8666,1733386.0
2020-06-24 12:00:00,30.15,30.6,30.04,30.44,1249178.0,28.8475,29.2781,28.7422,29.125,1249178.0
2020-06-24 12:30:00,30.44,30.81,30.29,30.81,1025198.0,29.125,29.479,28.9814,29.479,1025198.0
2020-06-24 13:00:00,30.79,30.87,30.31,30.32,816200.0,29.4598,29.5364,29.0006,29.0102,816200.0
2020-06-24 13:30:00,30.3,30.3,30.0,30.29,1088590.0,28.991,28.991,28.704,28.9814,1088590.0
2020-06-24 14:00:00,30.29,30.57,29.97,30.53,1317092.0,28.9814,29.2494,28.6753,29.2111,1317092.0
2020-06-24 14:30:00,30.5,30.65,30.25,30.31,850194.0,29.1824,29.3259,28.9432,29.0006,850194.0
2020-06-24 15:00:00,30.36,31.0,30.35,30.64,1300426.0,29.0484,29.6608,29.0389,29.3163,1300426.0
2020-06-24 15:30:00,30.61,30.94,30.28,30.41,1493652.0,29.2876,29.6034,28.9719,29.0963,1493652.0
2020-06-25 09:30:00,29.95,30.18,29.49,30.03,1243668.0,28.6561,28.8762,28.216,28.7327,1243668.0
2020-06-25 10:00:00,30.04,30.85,30.0,30.78,1269516.0,28.7422,29.5173,28.704,29.4503,1269516.0
2020-06-25 10:30:00,30.82,30.84,30.18,30.35,803956.0,29.4886,29.5077,28.8762,29.0389,803956.0
2020-06-25 11:00:00,30.31,30.48,29.93,30.38,739046.0,29.0006,29.1632,28.637,29.0676,739046.0
2020-06-25 11:30:00,30.4,30.42,29.93,30.3,572362.0,29.0867,29.1058,28.637,28.991,572362.0
2020-06-25 12:00:00,30.34,30.73,30.34,30.54,648488.0,29.0293,29.4024,29.0293,29.2206,648488.0
2020-06-25 12:30:00,30.56,30.74,30.42,30.56,447278.0,29.2398,29.412,29.1058,29.2398,447278.0
2020-06-25 13:00:00,30.56,30.64,30.4,30.54,249544.0,29.2398,29.3163,29.0867,29.2206,249544.0
2020-06-25 13:30:00,30.5,30.66,30.38,30.48,293272.0,29.1824,29.3355,29.0676,29.1632,293272.0
2020-06-25 14:00:00,30.49,30.56,30.25,30.36,407124.0,29.1728,29.2398,28.9432,29.0484,407124.0
2020-06-25 14:30:00,30.34,30.44,30.16,30.36,623230.0,29.0293,29.125,28.8571,29.0484,623230.0
2020-06-25 15:00:00,30.34,31.3,30.3,31.23,1439516.0,29.0293,29.9478,28.991,29.8808,1439516.0
2020-06-25 15:30:00,31.2,31.5,31.03,31.39,1313788.0,29.8521,30.1392,29.6895,30.0339,1313788.0
2020-06-26 09:30:00,30.75,30.9,30.22,30.4,1152426.0,29.4216,29.5651,28.9145,29.0867,1152426.0
2020-06-26 10:00:00,30.35,30.43,29.51,29.72,1407748.0,29.0389,29.1154,28.2351,28.4361,1407748.0
2020-06-26 10:30:00,29.71,29.8,29.09,29.3,1665142.0,28.4265,28.5126,27.8333,28.0342,1665142.0
2020-06-26 11:00:00,29.35,29.75,29.3,29.37,1066494.0,28.0821,28.4648,28.0342,28.1012,1066494.0
2020-06-26 11:30:00,29.43,29.57,29.24,29.49,612436.0,28.1586,28.2926,27.9768,28.216,612436.0
2020-06-26 12:00:00,29.5,29.5,28.88,29.27,1081758.0,28.2256,28.2256,27.6324,28.0055,1081758.0
2020-06-26 12:30:00,29.24,29.38,29.04,29.38,807560.0,27.9768,28.1108,27.7854,28.1108,807560.0
2020-06-26 13:00:00,29.31,29.58,29.29,29.43,724576.0,28.0438,28.3021,28.0246,28.1586,724576.0
2020-06-26 13:30:00,29.4,29.55,29.26,29.26,437222.0,28.1299,28.2734,27.9959,27.9959,437222.0
2020-06-26 14:00:00,29.25,29.31,28.84,28.92,801424.0,27.9864,28.0438,27.5941,27.6706,801424.0
2020-06-26 14:30:00,28.92,29.0,28.65,28.86,1208818.0,27.6706,27.7472,27.4123,27.6132,1208818.0
2020-06-26 15:00:00,28.88,29.04,28.58,28.82,1019958.0,27.6324,27.7854,27.3453,27.575,1019958.0
2020-06-26 15:30:00,28.81,29.18,28.57,28.78,1859526.0,27.5654,27.9194,27.3358,27.5367,1859526.0
2020-06-29 09:30:00,29.42,29.56,29.0,29.48,1230150.0,28.149,28.283,27.7472,28.2064,1230150.0
2020-06-29 10:00:00,29.49,30.03,29.49,29.89,897888.0,28.216,28.7327,28.216,28.5987,897888.0
2020-06-29 10:30:00,29.9,30.33,29.85,30.11,981498.0,28.6083,29.0197,28.5605,28.8092,981498.0
2020-06-29 11:00:00,30.15,30.3,29.94,30.26,448956.0,28.8475,28.991,28.6466,28.9527,448956.0
2020-06-29 11:30:00,30.3,30.32,29.99,30.01,351558.0,28.991,29.0102,28.6944,28.7135,351558.0
2020-06-29 12:00:00,30.04,30.34,30.03,30.28,406256.0,28.7422,29.0293,28.7327,28.9719,406256.0
2020-06-29 12:30:00,30.29,30.41,30.2,30.23,403720.0,28.9814,29.0963,28.8953,28.924,403720.0
2020-06-29 13:00:00,30.25,30.45,30.21,30.42,262046.0,28.9432,29.1345,28.9049,29.1058,262046.0
2020-06-29 13:30:00,30.43,30.55,30.35,30.4,550208.0,29.1154,29.2302,29.0389,29.0867,550208.0
2020-06-29 14:00:00,30.41,30.49,30.31,30.33,280958.0,29.0963,29.1728,29.0006,29.0197,280958.0
2020-06-29 14:30:00,30.34,30.43,30.24,30.32,275992.0,29.0293,29.1154,28.9336,29.0102,275992.0
2020-06-29 15:00:00,30.33,30.39,30.12,30.27,461958.0,29.0197,29.0771,28.8188,28.9623,461958.0
2020-06-29 15:30:00,30.27,30.74,30.15,30.74,879030.0,28.9623,29.412,28.8475,29.412,879030.0
2020-06-30 09:30:00,30.4,30.76,30.29,30.47,1222578.0,29.0867,29.4311,28.9814,29.1537,1222578.0
2020-06-30 10:00:00,30.47,30.79,30.42,30.65,955730.0,29.1537,29.4598,29.1058,29.3259,955730.0
2020-06-30 10:30:00,30.68,31.05,30.5,30.98,606206.0,29.3546,29.7086,29.1824,29.6416,606206.0
2020-06-30 11:00:00,30.97,31.13,30.9,30.93,657794.0,29.6321,29.7852,29.5651,29.5938,657794.0
2020-06-30 11:30:00,30.93,30.93,30.68,30.81,386196.0,29.5938,29.5938,29.3546,29.479,386196.0
2020-06-30 12:00:00,30.85,31.06,30.77,30.95,309946.0,29.5173,29.7182,29.4407,29.6129,309946.0
2020-06-30 12:30:00,30.91,30.98,30.59,30.59,363258.0,29.5747,29.6416,29.2685,29.2685,363258.0
2020-06-30 13:00:00,30.59,30.67,30.43,30.65,525718.0,29.2685,29.345,29.1154,29.3259,525718.0
2020-06-30 13:30:00,30.64,30.7,30.46,30.66,549220.0,29.3163,29.3737,29.1441,29.3355,549220.0
2020-06-30 14:00:00,30.67,30.81,30.5,30.81,482174.0,29.345,29.479,29.1824,29.479,482174.0
2020-06-30 14:30:00,30.81,30.89,30.74,30.89,398250.0,29.479,29.5555,29.412,29.5555,398250.0
2020-06-30 15:00:00,30.87,31.1,30.66,31.03,658624.0,29.5364,29.7565,29.3355,29.6895,658624.0
2020-06-30 15:30:00,31.02,31.85,31.0,31.39,1651898.0,29.6799,30.4741,29.6608,30.0339,1651898.0
2020-07-01 09:30:00,31.76,32.3,31.61,31.75,1570550.0,30.3879,30.9046,30.2444,30.3784,1570550.0
2020-07-01 10:00:00,31.75,32.13,31.75,31.94,484544.0,30.3784,30.742,30.3784,30.5602,484544.0
2020-07-01 10:30:00,31.96,32.07,31.45,31.77,611168.0,30.5793,30.6846,30.0913,30.3975,611168.0
2020-07-01 11:00:00,31.79,31.81,31.17,31.2,555514.0,30.4166,30.4358,29.8234,29.8521,555514.0
2020-07-01 11:30:00,31.23,31.62,31.21,31.54,598386.0,29.8808,30.254,29.8617,30.1774,598386.0
2020-07-01 12:00:00,31.55,31.79,31.48,31.73,367018.0,30.187,30.4166,30.12,30.3592,367018.0
2020-07-01 12:30:00,31.72,31.86,31.53,31.57,326782.0,30.3497,30.4836,30.1679,30.2062,326782.0
2020-07-01 13:00:00,31.59,31.65,31.47,31.55,160316.0,30.2253,30.2827,30.1105,30.187,160316.0
2020-07-01 13:30:00,31.58,31.62,31.36,31.48,309858.0,30.2157,30.254,30.0052,30.12,309858.0
2020-07-01 14:00:00,31.5,31.68,31.48,31.54,276774.0,30.1392,30.3114,30.12,30.1774,276774.0
2020-07-01 14:30:00,31.56,31.61,31.36,31.49,233416.0,30.1966,30.2444,30.0052,30.1296,233416.0
2020-07-01 15:00:00,31.52,31.68,31.45,31.61,313374.0,30.1583,30.3114,30.0913,30.2444,313374.0
2020-07-01 15:30:00,31.61,31.66,31.18,31.21,870058.0,30.2444,30.2923,29.833,29.8617,870058.0
2020-07-02 09:30:00,32.6,32.93,32.54,32.86,1394992.0,31.1917,31.5074,31.1342,31.4404,1394992.0
2020-07-02 10:00:00,32.89,32.99,32.19,32.2,1047774.0,31.4691,31.5648,30.7994,30.8089,1047774.0
2020-07-02 10:30:00,32.2,32.34,31.77,31.81,961998.0,30.8089,30.9429,30.3975,30.4358,961998.0
2020-07-02 11:00:00,31.79,32.02,31.61,31.99,858036.0,30.4166,30.6367,30.2444,30.608,858036.0
2020-07-02 11:30:00,32.0,32.23,31.98,32.13,640526.0,30.6176,30.8376,30.5984,30.742,640526.0
2020-07-02 12:00:00,32.13,32.19,31.92,32.18,470480.0,30.742,30.7994,30.541,30.7898,470480.0
2020-07-02 12:30:00,32.17,32.24,32.04,32.21,350740.0,30.7802,30.8472,30.6558,30.8185,350740.0
2020-07-02 13:00:00,32.21,32.23,32.06,32.12,162358.0,30.8185,30.8376,30.675,30.7324,162358.0
2020-07-02 13:30:00,32.1,32.34,32.09,32.22,306482.0,30.7133,30.9429,30.7037,30.8281,306482.0
2020-07-02 14:00:00,32.19,32.3,32.14,32.27,199050.0,30.7994,30.9046,30.7515,30.8759,199050.0
2020-07-02 14:30:00,32.27,32.39,32.2,32.24,224768.0,30.8759,30.9907,30.8089,30.8472,224768.0
2020-07-02 15:00:00,32.24,32.27,31.95,31.98,364256.0,30.8472,30.8759,30.5697,30.5984,364256.0
2020-07-02 15:30:00,31.99,32.01,31.42,31.64,683674.0,30.608,30.6271,30.0626,30.2731,683674.0
2020-07-06 09:30:00,33.0,33.23,32.74,33.13,1280376.0,31.5744,31.7944,31.3256,31.6988,1280376.0
2020-07-06 10:00:00,33.15,33.35,32.52,32.68,794044.0,31.7179,31.9093,31.1151,31.2682,794044.0
2020-07-06 10:30:00,32.64,33.04,32.6,33.02,525344.0,31.2299,31.6126,31.1917,31.5935,525344.0
2020-07-06 11:00:00,33.02,33.04,32.9,32.97,311228.0,31.5935,31.6126,31.4787,31.5457,311228.0
2020-07-06 11:30:00,32.99,33.07,32.8,32.82,440482.0,31.5648,31.6413,31.383,31.4021,440482.0
2020-07-06 12:00:00,32.81,32.87,32.74,32.85,325144.0,31.3926,31.45,31.3256,31.4309,325144.0
2020-07-06 12:30:00,32.83,32.9,32.79,32.88,166778.0,31.4117,31.4787,31.3734,31.4596,166778.0
2020-07-06 13:00:00,32.88,32.94,32.77,32.93,144610.0,31.4596,31.517,31.3543,31.5074,144610.0
2020-07-06 13:30:00,32.94,33.13,32.93,33.11,237778.0,31.517,31.6988,31.5074,31.6796,237778.0
2020-07-06 14:00:00,33.11,33.11,32.79,32.91,195184.0,31.6796,31.6796,31.3734,31.4883,195184.0
2020-07-06 14:30:00,32.88,33.02,32.8,32.88,155662.0,31.4596,31.5935,31.383,31.4596,155662.0
2020-07-06 15:00:00,32.88,32.99,32.8,32.98,190502.0,31.4596,31.5648,31.383,31.5552,190502.0
2020-07-06 15:30:00,32.97,33.33,32.88,33.28,1165244.0,31.5457,31.8901,31.4596,31.8423,1165244.0
2020-07-07 09:30:00,32.56,32.66,32.38,32.55,718922.0,31.1534,31.2491,30.9812,31.1438,718922.0
2020-07-07 10:00:00,32.55,32.87,32.48,32.72,446770.0,31.1438,31.45,31.0768,31.3065,446770.0
2020-07-07 10:30:00,32.74,32.75,32.42,32.68,417912.0,31.3256,31.3352,31.0194,31.2682,417912.0
2020-07-07 11:00:00,32.67,32.81,32.53,32.71,315166.0,31.2586,31.3926,31.1247,31.2969,315166.0
2020-07-07 11:30:00,32.71,32.74,32.53,32.61,375776.0,31.2969,31.3256,31.1247,31.2012,375776.0
2020-07-07 12:00:00,32.62,32.66,32.46,32.54,229996.0,31.2108,31.2491,31.0577,31.1342,229996.0
2020-07-07 12:30:00,32.5,32.56,32.39,32.55,261178.0,31.096,31.1534,30.9907,31.1438,261178.0
2020-07-07 13:00:00,32.51,32.62,32.41,32.59,213336.0,31.1055,31.2108,31.0099,31.1821,213336.0
2020-07-07 13:30:00,32.59,32.68,32.51,32.64,148596.0,31.1821,31.2682,31.1055,31.2299,148596.0
2020-07-07 14:00:00,32.63,32.67,32.45,32.47,139002.0,31.2204,31.2586,31.0481,31.0673,139002.0
2020-07-07 14:30:00,32.45,32.45,32.27,32.37,455330.0,31.0481,31.0481,30.8759,30.9716,455330.0
2020-07-07 15:00:00,32.37,32.37,32.14,32.15,839782.0,30.9716,30.9716,30.7515,30.7611,839782.0
2020-07-07 15:30:00,32.19,32.22,31.7,31.82,1144070.0,30.7994,30.8281,30.3305,30.4454,1144070.0
2020-07-08 09:30:00,32.02,32.58,31.88,32.53,712108.0,30.6367,31.1725,30.5028,31.1247,712108.0
2020-07-08 10:00:00,32.58,32.58,32.18,32.2,398912.0,31.1725,31.1725,30.7898,30.8089,398912.0
2020-07-08 10:30:00,32.21,32.38,32.12,32.2,332120.0,30.8185,30.9812,30.7324,30.8089,332120.0
2020-07-08 11:00:00,32.21,32.22,31.5,31.7,1122974.0,30.8185,30.8281,30.1392,30.3305,1122974.0
2020-07-08 11:30:00,31.7,31.93,31.68,31.82,348536.0,30.3305,30.5506,30.3114,30.4454,348536.0
2020-07-08 12:00:00,31.84,32.03,31.78,32.0,246000.0,30.4645,30.6463,30.4071,30.6176,246000.0
2020-07-08 12:30:00,31.97,32.01,31.77,31.97,392530.0,30.5889,30.6271,30.3975,30.5889,392530.0
2020-07-08 13:00:00,31.97,31.99,31.54,31.65,256774.0,30.5889,30.608,30.1774,30.2827,256774.0
2020-07-08 13:30:00,31.65,31.83,31.64,31.68,321662.0,30.2827,30.4549,30.2731,30.3114,321662.0
2020-07-08 14:00:00,31.71,32.01,31.68,31.94,310382.0,30.3401,30.6271,30.3114,30.5602,310382.0
2020-07-08 14:30:00,31.94,32.05,31.75,31.99,255308.0,30.5602,30.6654,30.3784,30.608,255308.0
2020-07-08 15:00:00,32.02,32.45,31.96,32.32,606058.0,30.6367,31.0481,30.5793,30.9238,606058.0
2020-07-08 15:30:00,32.33,32.49,32.24,32.44,618740.0,30.9333,31.0864,30.8472,31.0386,618740.0
2020-07-09 09:30:00,32.48,32.57,31.91,32.12,1133534.0,31.0768,31.163,30.5315,30.7324,1133534.0
2020-07-09 10:00:00,32.11,32.2,31.61,31.75,857008.0,30.7228,30.8089,30.2444,30.3784,857008.0
2020-07-09 10:30:00,31.76,31.83,30.75,30.81,1411962.0,30.3879,30.4549,29.4216,29.479,1411962.0
2020-07-09 11:00:00,30.79,30.97,30.41,30.7,1500656.0,29.4598,29.6321,29.0963,29.3737,1500656.0
2020-07-09 11:30:00,30.7,30.92,30.44,30.84,612342.0,29.3737,29.5842,29.125,29.5077,612342.0
2020-07-09 12:00:00,30.87,31.22,30.82,31.03,694622.0,29.5364,29.8713,29.4886,29.6895,694622.0
2020-07-09 12:30:00,31.0,31.18,30.96,31.14,310964.0,29.6608,29.833,29.6225,29.7947,310964.0
2020-07-09 13:00:00,31.11,31.36,31.07,31.23,490456.0,29.766,30.0052,29.7278,29.8808,490456.0
2020-07-09 13:30:00,31.22,31.37,30.99,31.03,290600.0,29.8713,30.0148,29.6512,29.6895,290600.0
2020-07-09 14:00:00,31.02,31.37,30.97,31.3,290870.0,29.6799,30.0148,29.6321,29.9478,290870.0
2020-07-09 14:30:00,31.3,31.34,31.18,31.32,203910.0,29.9478,29.9861,29.833,29.967,203910.0
2020-07-09 15:00:00,31.31,31.49,30.98,31.0,498780.0,29.9574,30.1296,29.6416,29.6608,498780.0
2020-07-09 15:30:00,30.98,31.3,30.75,31.13,851190.0,29.6416,29.9478,29.4216,29.7852,851190.0
2020-07-10 09:30:00,31.09,31.59,30.83,31.23,1166794.0,29.7469,30.2253,29.4981,29.8808,1166794.0
2020-07-10 10:00:00,31.2,31.44,30.88,31.38,773134.0,29.8521,30.0818,29.546,30.0244,773134.0
2020-07-10 10:30:00,31.38,31.83,31.32,31.67,864870.0,30.0244,30.4549,29.967,30.3018,864870.0
2020-07-10 11:00:00,31.67,31.78,31.48,31.72,358744.0,30.3018,30.4071,30.12,30.3497,358744.0
2020-07-10 11:30:00,31.7,31.94,31.58,31.9,444000.0,30.3305,30.5602,30.2157,30.5219,444000.0
2020-07-10 12:00:00,31.9,32.02,31.67,31.68,422150.0,30.5219,30.6367,30.3018,30.3114,422150.0
2020-07-10 12:30:00,31.67,31.93,31.57,31.9,337356.0,30.3018,30.5506,30.2062,30.5219,337356.0
2020-07-10 13:00:00,31.9,31.9,31.72,31.83,239036.0,30.5219,30.5219,30.3497,30.4549,239036.0
2020-07-10 13:30:00,31.83,32.15,31.82,32.1,354752.0,30.4549,30.7611,30.4454,30.7133,354752.0
2020-07-10 14:00:00,32.12,32.19,32.04,32.12,217228.0,30.7324,30.7994,30.6558,30.7324,217228.0
2020-07-10 14:30:00,32.1,32.27,32.1,32.21,307922.0,30.7133,30.8759,30.7133,30.8185,307922.0
2020-07-10 15:00:00,32.19,32.4,32.07,32.35,415784.0,30.7994,31.0003,30.6846,30.9525,415784.0
2020-07-10 15:30:00,32.36,32.52,32.26,32.43,651770.0,30.962,31.1151,30.8663,31.029,651770.0
2020-07-13 09:30:00,33.24,33.39,33.05,33.1,799616.0,31.804,31.9475,31.6222,31.6701,799616.0
2020-07-13 10:00:00,33.12,33.7,32.99,33.68,899290.0,31.6892,32.2441,31.5648,32.225,899290.0
2020-07-13 10:30:00,33.7,33.9,33.52,33.9,511826.0,32.2441,32.4355,32.0719,32.4355,511826.0
2020-07-13 11:00:00,33.89,34.11,33.84,34.08,661870.0,32.4259,32.6364,32.3781,32.6077,661870.0
2020-07-13 11:30:00,34.09,34.1,33.82,33.91,341422.0,32.6173,32.6269,32.3589,32.4451,341422.0
2020-07-13 12:00:00,33.9,34.05,33.85,33.99,432638.0,32.4355,32.579,32.3877,32.5216,432638.0
2020-07-13 12:30:00,33.99,34.23,33.99,34.2,353546.0,32.5216,32.7512,32.5216,32.7225,353546.0
2020-07-13 13:00:00,34.22,34.45,34.13,34.36,482642.0,32.7417,32.9617,32.6556,32.8756,482642.0
2020-07-13 13:30:00,34.37,34.54,34.36,34.38,591140.0,32.8852,33.0478,32.8756,32.8948,591140.0
2020-07-13 14:00:00,34.38,34.43,33.92,33.99,1242844.0,32.8948,32.9426,32.4546,32.5216,1242844.0
2020-07-13 14:30:00,33.95,34.15,33.73,34.1,892582.0,32.4833,32.6747,32.2728,32.6269,892582.0
2020-07-13 15:00:00,34.13,34.13,33.24,33.25,965690.0,32.6556,32.6556,31.804,31.8136,965690.0
2020-07-13 15:30:00,33.23,33.29,32.32,32.5,1191424.0,31.7944,31.8518,30.9238,31.096,1191424.0
2020-07-14 09:30:00,32.31,32.86,32.12,32.84,1324346.0,30.9142,31.4404,30.7324,31.4213,1324346.0
2020-07-14 10:00:00,32.83,32.98,32.49,32.98,634328.0,31.4117,31.5552,31.0864,31.5552,634328.0
2020-07-14 10:30:00,32.99,33.44,32.99,33.17,803914.0,31.5648,31.9954,31.5648,31.737,803914.0
2020-07-14 11:00:00,33.21,33.43,33.02,33.35,434182.0,31.7753,31.9858,31.5935,31.9093,434182.0
2020-07-14 11:30:00,33.3,33.74,33.27,33.59,379530.0,31.8614,32.2824,31.8327,32.1389,379530.0
2020-07-14 12:00:00,33.62,33.69,33.31,33.5,447670.0,32.1676,32.2346,31.871,32.0528,447670.0
2020-07-14 12:30:00,33.52,33.63,33.37,33.4,177222.0,32.0719,32.1772,31.9284,31.9571,177222.0
2020-07-14 13:00:00,33.43,33.49,33.17,33.45,361334.0,31.9858,32.0432,31.737,32.0049,361334.0
2020-07-14 13:30:00,33.44,33.85,33.4,33.66,512456.0,31.9954,32.3877,31.9571,32.2059,512456.0
2020-07-14 14:00:00,33.67,34.09,33.57,34.02,528224.0,32.2154,32.6173,32.1197,32.5503,528224.0
2020-07-14 14:30:00,34.0,34.18,33.82,34.13,446036.0,32.5312,32.7034,32.3589,32.6556,446036.0
2020-07-14 15:00:00,34.13,34.22,33.78,34.19,545858.0,32.6556,32.7417,32.3207,32.713,545858.0
2020-07-14 15:30:00,34.2,34.73,34.16,34.54,1180812.0,32.7225,33.2296,32.6843,33.0478,1180812.0
2020-07-15 09:30:00,36.08,36.1,35.51,35.77,1691670.0,34.5213,34.5405,33.9759,34.2247,1691670.0
2020-07-15 10:00:00,35.8,35.86,35.41,35.82,722230.0,34.2534,34.3108,33.8803,34.2725,722230.0
2020-07-15 10:30:00,35.85,36.09,35.79,35.81,630670.0,34.3013,34.5309,34.2438,34.263,630670.0
2020-07-15 11:00:00,35.84,35.9,35.16,35.5,917946.0,34.2917,34.3491,33.6411,33.9664,917946.0
2020-07-15 11:30:00,35.53,35.56,34.88,34.88,549332.0,33.9951,34.0238,33.3732,33.3732,549332.0
2020-07-15 12:00:00,34.88,35.18,34.74,35.15,775296.0,33.3732,33.6602,33.2392,33.6315,775296.0
2020-07-15 12:30:00,35.11,35.23,34.86,35.21,575988.0,33.5932,33.708,33.354,33.6889,575988.0
2020-07-15 13:00:00,35.21,35.4,35.1,35.26,529520.0,33.6889,33.8707,33.5837,33.7367,529520.0
2020-07-15 13:30:00,35.24,35.41,35.13,35.21,383678.0,33.7176,33.8803,33.6124,33.6889,383678.0
2020-07-15 14:00:00,35.2,35.48,35.1,35.35,469856.0,33.6793,33.9472,33.5837,33.8229,469856.0
2020-07-15 14:30:00,35.35,35.43,34.98,34.99,443696.0,33.8229,33.8994,33.4688,33.4784,443696.0
2020-07-15 15:00:00,35.0,35.25,34.79,35.23,536752.0,33.488,33.7272,33.287,33.708,536752.0
2020-07-15 15:30:00,35.22,35.72,35.22,35.45,923298.0,33.6985,34.1769,33.6985,33.9185,923298.0
2020-07-16 09:30:00,34.76,35.22,34.58,34.99,812586.0,33.2583,33.6985,33.0861,33.4784,812586.0
2020-07-16 10:00:00,34.98,35.27,34.77,35.24,499644.0,33.4688,33.7463,33.2679,33.7176,499644.0
2020-07-16 10:30:00,35.22,35.48,35.13,35.24,567464.0,33.6985,33.9472,33.6124,33.7176,567464.0
2020-07-16 11:00:00,35.23,35.27,35.01,35.17,629942.0,33.708,33.7463,33.4975,33.6506,629942.0
2020-07-16 11:30:00,35.16,35.19,34.84,34.95,479478.0,33.6411,33.6698,33.3349,33.4401,479478.0
2020-07-16 12:00:00,34.94,34.98,34.71,34.83,372478.0,33.4306,33.4688,33.2105,33.3253,372478.0
2020-07-16 12:30:00,34.85,34.91,34.67,34.7,178828.0,33.3445,33.4019,33.1722,33.2009,178828.0
2020-07-16 13:00:00,34.7,34.98,34.7,34.91,339322.0,33.2009,33.4688,33.2009,33.4019,339322.0
2020-07-16 13:30:00,34.88,34.88,34.63,34.67,220242.0,33.3732,33.3732,33.134,33.1722,220242.0
2020-07-16 14:00:00,34.65,34.84,34.64,34.78,161572.0,33.1531,33.3349,33.1435,33.2775,161572.0
2020-07-16 14:30:00,34.77,34.79,34.32,34.37,544422.0,33.2679,33.287,32.8373,32.8852,544422.0
2020-07-16 15:00:00,34.4,34.87,34.34,34.86,405314.0,32.9139,33.3636,32.8565,33.354,405314.0
2020-07-16 15:30:00,34.85,35.04,34.76,34.91,758816.0,33.3445,33.5262,33.2583,33.4019,758816.0
2020-07-17 09:30:00,35.17,35.19,34.87,35.0,846922.0,33.6506,33.6698,33.3636,33.488,846922.0
2020-07-17 10:00:00,35.01,35.08,34.52,34.59,518652.0,33.4975,33.5645,33.0287,33.0957,518652.0
2020-07-17 10:30:00,34.58,34.85,34.48,34.84,436070.0,33.0861,33.3445,32.9904,33.3349,436070.0
2020-07-17 11:00:00,34.84,34.97,34.7,34.76,449904.0,33.3349,33.4593,33.2009,33.2583,449904.0
2020-07-17 11:30:00,34.77,34.85,34.63,34.8,272916.0,33.2679,33.3445,33.134,33.2966,272916.0
2020-07-17 12:00:00,34.77,34.91,34.77,34.85,287242.0,33.2679,33.4019,33.2679,33.3445,287242.0
2020-07-17 12:30:00,34.84,34.88,34.7,34.72,117290.0,33.3349,33.3732,33.2009,33.2201,117290.0
2020-07-17 13:00:00,34.73,34.82,34.63,34.8,323358.0,33.2296,33.3157,33.134,33.2966,323358.0
2020-07-17 13:30:00,34.8,34.81,34.68,34.73,106546.0,33.2966,33.3062,33.1818,33.2296,106546.0
2020-07-17 14:00:00,34.7,34.9,34.7,34.82,234268.0,33.2009,33.3923,33.2009,33.3157,234268.0
2020-07-17 14:30:00,34.8,34.82,34.72,34.78,142302.0,33.2966,33.3157,33.2201,33.2775,142302.0
2020-07-17 15:00:00,34.75,34.84,34.6,34.79,281522.0,33.2488,33.3349,33.1053,33.287,281522.0
2020-07-17 15:30:00,34.79,34.86,34.67,34.7,414324.0,33.287,33.354,33.1722,33.2009,414324.0
2020-07-20 09:30:00,34.54,34.79,34.02,34.1,949930.0,33.0478,33.287,32.5503,32.6269,949930.0
2020-07-20 10:00:00,34.1,34.42,34.04,34.42,642132.0,32.6269,32.933,32.5694,32.933,642132.0
2020-07-20 10:30:00,34.43,34.54,34.39,34.42,627736.0,32.9426,33.0478,32.9043,32.933,627736.0
2020-07-20 11:00:00,34.43,34.51,34.38,34.45,213540.0,32.9426,33.0191,32.8948,32.9617,213540.0
2020-07-20 11:30:00,34.46,34.58,34.41,34.44,142704.0,32.9713,33.0861,32.9235,32.9522,142704.0
2020-07-20 12:00:00,34.45,34.51,34.35,34.39,152698.0,32.9617,33.0191,32.8661,32.9043,152698.0
2020-07-20 12:30:00,34.42,34.57,34.4,34.55,221904.0,32.933,33.0765,32.9139,33.0574,221904.0
2020-07-20 13:00:00,34.55,34.65,34.47,34.6,254788.0,33.0574,33.1531,32.9809,33.1053,254788.0
2020-07-20 13:30:00,34.61,34.89,34.6,34.88,359482.0,33.1148,33.3827,33.1053,33.3732,359482.0
2020-07-20 14:00:00,34.88,34.88,34.7,34.77,329346.0,33.3732,33.3732,33.2009,33.2679,329346.0
2020-07-20 14:30:00,34.77,34.83,34.71,34.72,231368.0,33.2679,33.3253,33.2105,33.2201,231368.0
2020-07-20 15:00:00,34.72,34.92,34.67,34.89,390864.0,33.2201,33.4114,33.1722,33.3827,390864.0
2020-07-20 15:30:00,34.88,35.04,34.68,34.7,629098.0,33.3732,33.5262,33.1818,33.2009,629098.0
2020-07-21 09:30:00,35.5,35.99,35.33,35.93,1290778.0,33.9664,34.4352,33.8037,34.3778,1290778.0
2020-07-21 10:00:00,35.95,35.98,35.49,35.56,819638.0,34.3969,34.4256,33.9568,34.0238,819638.0
2020-07-21 10:30:00,35.56,35.91,35.52,35.88,415030.0,34.0238,34.3587,33.9855,34.33,415030.0
2020-07-21 11:00:00,35.91,36.04,35.74,35.99,406218.0,34.3587,34.483,34.196,34.4352,406218.0
2020-07-21 11:30:00,36.0,36.05,35.79,35.94,301138.0,34.4448,34.4926,34.2438,34.3874,301138.0
2020-07-21 12:00:00,35.93,35.97,35.74,35.9,208592.0,34.3778,34.4161,34.196,34.3491,208592.0
2020-07-21 12:30:00,35.87,35.95,35.81,35.92,164338.0,34.3204,34.3969,34.263,34.3682,164338.0
2020-07-21 13:00:00,35.93,35.94,35.8,35.89,103318.0,34.3778,34.3874,34.2534,34.3395,103318.0
2020-07-21 13:30:00,35.85,35.91,35.79,35.83,133076.0,34.3013,34.3587,34.2438,34.2821,133076.0
2020-07-21 14:00:00,35.82,35.9,35.7,35.77,207294.0,34.2725,34.3491,34.1577,34.2247,207294.0
2020-07-21 14:30:00,35.74,35.84,35.7,35.82,125504.0,34.196,34.2917,34.1577,34.2725,125504.0
2020-07-21 15:00:00,35.81,35.82,35.31,35.38,510382.0,34.263,34.2725,33.7846,33.8516,510382.0
2020-07-21 15:30:00,35.43,35.47,35.04,35.34,462874.0,33.8994,33.9377,33.5262,33.8133,462874.0
2020-07-22 09:30:00,35.1,35.67,35.1,35.52,490350.0,33.5837,34.129,33.5837,33.9855,490350.0
2020-07-22 10:00:00,35.48,35.57,35.38,35.45,192386.0,33.9472,34.0333,33.8516,33.9185,192386.0
2020-07-22 10:30:00,35.44,35.66,35.37,35.6,330712.0,33.909,34.1195,33.842,34.0621,330712.0
2020-07-22 11:00:00,35.62,35.73,35.46,35.63,265506.0,34.0812,34.1864,33.9281,34.0908,265506.0
2020-07-22 11:30:00,35.66,35.7,35.52,35.54,186440.0,34.1195,34.1577,33.9855,34.0046,186440.0
2020-07-22 12:00:00,35.57,35.78,35.49,35.61,256566.0,34.0333,34.2343,33.9568,34.0716,256566.0
2020-07-22 12:30:00,35.6,35.63,35.55,35.59,82080.0,34.0621,34.0908,34.0142,34.0525,82080.0
2020-07-22 13:00:00,35.59,35.63,35.53,35.58,46556.0,34.0525,34.0908,33.9951,34.0429,46556.0
2020-07-22 13:30:00,35.57,35.58,35.28,35.28,218676.0,34.0333,34.0429,33.7559,33.7559,218676.0
2020-07-22 14:00:00,35.27,35.54,35.27,35.54,196650.0,33.7463,34.0046,33.7463,34.0046,196650.0
2020-07-22 14:30:00,35.54,35.68,35.43,35.63,224466.0,34.0046,34.1386,33.8994,34.0908,224466.0
2020-07-22 15:00:00,35.68,35.87,35.62,35.79,441262.0,34.1386,34.3204,34.0812,34.2438,441262.0
2020-07-22 15:30:00,35.8,36.1,35.74,35.98,485808.0,34.2534,34.5405,34.196,34.4256,485808.0
2020-07-23 09:30:00,35.79,35.88,35.56,35.81,360866.0,34.2438,34.33,34.0238,34.263,360866.0
2020-07-23 10:00:00,35.83,35.85,35.28,35.54,540236.0,34.2821,34.3013,33.7559,34.0046,540236.0
2020-07-23 10:30:00,35.54,35.69,35.38,35.42,365348.0,34.0046,34.1482,33.8516,33.8898,365348.0
2020-07-23 11:00:00,35.43,35.56,35.3,35.56,262024.0,33.8994,34.0238,33.775,34.0238,262024.0
2020-07-23 11:30:00,35.58,35.74,35.57,35.71,178832.0,34.0429,34.196,34.0333,34.1673,178832.0
2020-07-23 12:00:00,35.7,35.72,35.4,35.67,263956.0,34.1577,34.1769,33.8707,34.129,263956.0
2020-07-23 12:30:00,35.68,35.73,35.49,35.51,199552.0,34.1386,34.1864,33.9568,33.9759,199552.0
2020-07-23 13:00:00,35.51,35.65,35.29,35.37,250588.0,33.9759,34.1099,33.7654,33.842,250588.0
2020-07-23 13:30:00,35.38,35.38,34.76,34.91,505064.0,33.8516,33.8516,33.2583,33.4019,505064.0
2020-07-23 14:00:00,34.88,34.9,34.24,34.48,528162.0,33.3732,33.3923,32.7608,32.9904,528162.0
2020-07-23 14:30:00,34.47,34.72,34.31,34.61,530902.0,32.9809,33.2201,32.8278,33.1148,530902.0
2020-07-23 15:00:00,34.65,34.68,34.24,34.42,331026.0,33.1531,33.1818,32.7608,32.933,331026.0
2020-07-23 15:30:00,34.37,34.68,34.2,34.59,539464.0,32.8852,33.1818,32.7225,33.0957,539464.0
2020-07-24 09:30:00,34.02,34.2,33.84,34.13,551738.0,32.5503,32.7225,32.3781,32.6556,551738.0
2020-07-24 10:00:00,34.15,34.41,34.1,34.28,361828.0,32.6747,32.9235,32.6269,32.7991,361828.0
2020-07-24 10:30:00,34.3,34.43,34.01,34.41,322184.0,32.8182,32.9426,32.5407,32.9235,322184.0
2020-07-24 11:00:00,34.42,34.49,34.07,34.18,253524.0,32.933,33.0,32.5981,32.7034,253524.0
2020-07-24 11:30:00,34.16,34.19,33.96,34.06,243328.0,32.6843,32.713,32.4929,32.5886,243328.0
2020-07-24 12:00:00,34.09,34.13,33.88,34.06,230694.0,32.6173,32.6556,32.4164,32.5886,230694.0
2020-07-24 12:30:00,34.06,34.13,33.88,33.96,283852.0,32.5886,32.6556,32.4164,32.4929,283852.0
2020-07-24 13:00:00,33.95,34.05,33.69,33.92,415034.0,32.4833,32.579,32.2346,32.4546,415034.0
2020-07-24 13:30:00,33.91,33.94,33.77,33.87,221498.0,32.4451,32.4738,32.3111,32.4068,221498.0
2020-07-24 14:00:00,33.9,34.09,33.85,34.08,200560.0,32.4355,32.6173,32.3877,32.6077,200560.0
2020-07-24 14:30:00,34.09,34.09,33.83,33.9,285510.0,32.6173,32.6173,32.3685,32.4355,285510.0
2020-07-24 15:00:00,33.91,34.13,33.7,33.73,412966.0,32.4451,32.6556,32.2441,32.2728,412966.0
2020-07-24 15:30:00,33.77,33.96,33.6,33.9,687022.0,32.3111,32.4929,32.1485,32.4355,687022.0
2020-07-27 09:30:00,33.86,34.31,33.71,34.27,722728.0,32.3972,32.8278,32.2537,32.7895,722728.0
2020-07-27 10:00:00,34.29,34.43,34.14,34.35,272880.0,32.8086,32.9426,32.6651,32.8661,272880.0
2020-07-27 10:30:00,34.36,34.47,34.26,34.31,157344.0,32.8756,32.9809,32.7799,32.8278,157344.0
2020-07-27 11:00:00,34.32,34.36,34.09,34.1,241370.0,32.8373,32.8756,32.6173,32.6269,241370.0
2020-07-27 11:30:00,34.12,34.21,33.96,34.16,264412.0,32.646,32.7321,32.4929,32.6843,264412.0
2020-07-27 12:00:00,34.16,34.24,34.13,34.23,181264.0,32.6843,32.7608,32.6556,32.7512,181264.0
2020-07-27 12:30:00,34.21,34.27,34.2,34.24,130386.0,32.7321,32.7895,32.7225,32.7608,130386.0
2020-07-27 13:00:00,34.26,34.27,34.13,34.18,160846.0,32.7799,32.7895,32.6556,32.7034,160846.0
2020-07-27 13:30:00,34.16,34.23,34.14,34.15,220900.0,32.6843,32.7512,32.6651,32.6747,220900.0
2020-07-27 14:00:00,34.14,34.16,34.01,34.13,161128.0,32.6651,32.6843,32.5407,32.6556,161128.0
2020-07-27 14:30:00,34.15,34.17,33.92,33.99,282808.0,32.6747,32.6938,32.4546,32.5216,282808.0
2020-07-27 15:00:00,33.99,34.27,33.98,34.24,482440.0,32.5216,32.7895,32.512,32.7608,482440.0
2020-07-27 15:30:00,34.26,34.35,34.23,34.34,809970.0,32.7799,32.8661,32.7512,32.8565,809970.0
2020-07-28 09:30:00,33.95,34.12,33.52,33.63,731506.0,32.4833,32.646,32.0719,32.1772,731506.0
2020-07-28 10:00:00,33.65,34.06,33.63,33.85,475288.0,32.1963,32.5886,32.1772,32.3877,475288.0
2020-07-28 10:30:00,33.91,33.95,33.62,33.84,246720.0,32.4451,32.4833,32.1676,32.3781,246720.0
2020-07-28 11:00:00,33.84,34.0,33.62,33.95,181164.0,32.3781,32.5312,32.1676,32.4833,181164.0
2020-07-28 11:30:00,33.97,34.12,33.93,33.98,672744.0,32.5025,32.646,32.4642,32.512,672744.0
2020-07-28 12:00:00,33.98,34.01,33.83,33.85,108228.0,32.512,32.5407,32.3685,32.3877,108228.0
2020-07-28 12:30:00,33.85,33.95,33.82,33.94,116002.0,32.3877,32.4833,32.3589,32.4738,116002.0
2020-07-28 13:00:00,33.95,34.02,33.89,33.95,118774.0,32.4833,32.5503,32.4259,32.4833,118774.0
2020-07-28 13:30:00,33.97,34.15,33.95,34.13,102360.0,32.5025,32.6747,32.4833,32.6556,102360.0
2020-07-28 14:00:00,34.14,34.21,34.04,34.04,117658.0,32.6651,32.7321,32.5694,32.5694,117658.0
2020-07-28 14:30:00,34.05,34.17,34.04,34.07,137098.0,32.579,32.6938,32.5694,32.5981,137098.0
2020-07-28 15:00:00,34.07,34.07,33.82,33.82,271286.0,32.5981,32.5981,32.3589,32.3589,271286.0
2020-07-28 15:30:00,33.8,33.94,33.45,33.55,424100.0,32.3398,32.4738,32.0049,32.1006,424100.0
2020-07-29 09:30:00,33.66,33.76,33.5,33.66,362486.0,32.2059,32.3015,32.0528,32.2059,362486.0
2020-07-29 10:00:00,33.68,33.84,33.66,33.66,245648.0,32.225,32.3781,32.2059,32.2059,245648.0
2020-07-29 10:30:00,33.66,33.85,33.61,33.85,261954.0,32.2059,32.3877,32.158,32.3877,261954.0
2020-07-29 11:00:00,33.85,33.85,33.68,33.83,104284.0,32.3877,32.3877,32.225,32.3685,104284.0
2020-07-29 11:30:00,33.84,33.87,33.74,33.8,143980.0,32.3781,32.4068,32.2824,32.3398,143980.0
2020-07-29 12:00:00,33.79,33.88,33.73,33.84,175822.0,32.3302,32.4164,32.2728,32.3781,175822.0
2020-07-29 12:30:00,33.83,33.91,33.83,33.85,83604.0,32.3685,32.4451,32.3685,32.3877,83604.0
2020-07-29 13:00:00,33.88,33.98,33.85,33.95,276182.0,32.4164,32.512,32.3877,32.4833,276182.0
2020-07-29 13:30:00,33.95,33.95,33.82,33.85,166344.0,32.4833,32.4833,32.3589,32.3877,166344.0
2020-07-29 14:00:00,33.84,34.03,33.77,33.9,233324.0,32.3781,32.5599,32.3111,32.4355,233324.0
2020-07-29 14:30:00,33.94,34.21,33.91,33.98,321630.0,32.4738,32.7321,32.4451,32.512,321630.0
2020-07-29 15:00:00,34.02,34.26,33.8,34.2,540332.0,32.5503,32.7799,32.3398,32.7225,540332.0
2020-07-29 15:30:00,34.19,34.37,34.01,34.12,486486.0,32.713,32.8852,32.5407,32.646,486486.0
2020-07-30 09:30:00,33.0,33.05,32.11,32.13,1381166.0,31.5744,31.6222,30.7228,30.742,1381166.0
2020-07-30 10:00:00,32.13,32.39,32.0,32.38,856758.0,30.742,30.9907,30.6176,30.9812,856758.0
2020-07-30 10:30:00,32.39,32.6,32.29,32.58,537356.0,30.9907,31.1917,30.895,31.1725,537356.0
2020-07-30 11:00:00,32.58,33.01,32.52,32.84,718200.0,31.1725,31.5839,31.1151,31.4213,718200.0
2020-07-30 11:30:00,32.83,33.08,32.78,32.96,508672.0,31.4117,31.6509,31.3639,31.5361,508672.0
2020-07-30 12:00:00,32.96,33.37,32.85,33.19,535160.0,31.5361,31.9284,31.4309,31.7562,535160.0
2020-07-30 12:30:00,33.2,33.27,33.17,33.22,153812.0,31.7657,31.8327,31.737,31.7849,153812.0
2020-07-30 13:00:00,33.2,33.49,33.19,33.21,226032.0,31.7657,32.0432,31.7562,31.7753,226032.0
2020-07-30 13:30:00,33.22,33.22,33.04,33.14,278234.0,31.7849,31.7849,31.6126,31.7083,278234.0
2020-07-30 14:00:00,33.14,33.27,33.09,33.17,164836.0,31.7083,31.8327,31.6605,31.737,164836.0
2020-07-30 14:30:00,33.17,33.44,33.17,33.29,306612.0,31.737,31.9954,31.737,31.8518,306612.0
2020-07-30 15:00:00,33.31,33.4,33.09,33.32,235176.0,31.871,31.9571,31.6605,31.8805,235176.0
2020-07-30 15:30:00,33.34,33.4,33.15,33.27,436568.0,31.8997,31.9571,31.7179,31.8327,436568.0
2020-07-31 09:30:00,33.49,33.54,33.05,33.16,706516.0,32.0432,32.091,31.6222,31.7275,706516.0
2020-07-31 10:00:00,33.18,33.23,32.56,32.58,425396.0,31.7466,31.7944,31.1534,31.1725,425396.0
2020-07-31 10:30:00,32.58,32.73,32.5,32.7,336290.0,31.1725,31.316,31.096,31.2873,336290.0
2020-07-31 11:00:00,32.7,33.0,32.64,32.94,312334.0,31.2873,31.5744,31.2299,31.517,312334.0
2020-07-31 11:30:00,33.0,33.0,32.59,32.67,281726.0,31.5744,31.5744,31.1821,31.2586,281726.0
2020-07-31 12:00:00,32.66,32.66,32.35,32.54,493870.0,31.2491,31.2491,30.9525,31.1342,493870.0
2020-07-31 12:30:00,32.52,32.52,32.11,32.23,475264.0,31.1151,31.1151,30.7228,30.8376,475264.0
2020-07-31 13:00:00,32.19,32.47,32.18,32.45,262802.0,30.7994,31.0673,30.7898,31.0481,262802.0
2020-07-31 13:30:00,32.45,32.6,32.34,32.49,291894.0,31.0481,31.1917,30.9429,31.0864,291894.0
2020-07-31 14:00:00,32.49,32.61,32.38,32.52,225892.0,31.0864,31.2012,30.9812,31.1151,225892.0
2020-07-31 14:30:00,32.52,32.95,32.52,32.94,298486.0,31.1151,31.5265,31.1151,31.517,298486.0
2020-07-31 15:00:00,32.95,33.2,32.9,33.13,481724.0,31.5265,31.7657,31.4787,31.6988,481724.0
2020-07-31 15:30:00,33.16,33.74,33.11,33.69,647406.0,31.7275,32.2824,31.6796,32.2346,647406.0
2020-08-03 09:30:00,34.18,34.25,34.07,34.21,613272.0,32.7034,32.7704,32.5981,32.7321,613272.0
2020-08-03 10:00:00,34.23,34.6,34.23,34.39,490738.0,32.7512,33.1053,32.7512,32.9043,490738.0
2020-08-03 10:30:00,34.38,34.52,34.15,34.22,227172.0,32.8948,33.0287,32.6747,32.7417,227172.0
2020-08-03 11:00:00,34.26,34.63,34.23,34.6,185890.0,32.7799,33.134,32.7512,33.1053,185890.0
2020-08-03 11:30:00,34.62,34.76,34.59,34.62,259816.0,33.1244,33.2583,33.0957,33.1244,259816.0
2020-08-03 12:00:00,34.63,34.66,34.52,34.54,155248.0,33.134,33.1627,33.0287,33.0478,155248.0
2020-08-03 12:30:00,34.52,34.57,34.47,34.52,159590.0,33.0287,33.0765,32.9809,33.0287,159590.0
2020-08-03 13:00:00,34.54,34.67,34.5,34.63,110104.0,33.0478,33.1722,33.0096,33.134,110104.0
2020-08-03 13:30:00,34.62,34.65,34.51,34.6,73944.0,33.1244,33.1531,33.0191,33.1053,73944.0
2020-08-03 14:00:00,34.61,34.72,34.55,34.7,218414.0,33.1148,33.2201,33.0574,33.2009,218414.0
2020-08-03 14:30:00,34.7,34.74,34.66,34.73,148250.0,33.2009,33.2392,33.1627,33.2296,148250.0
2020-08-03 15:00:00,34.72,34.74,34.51,34.61,162590.0,33.2201,33.2392,33.0191,33.1148,162590.0
2020-08-03 15:30:00,34.66,34.7,34.41,34.59,264926.0,33.1627,33.2009,32.9235,33.0957,264926.0
2020-08-04 09:30:00,34.43,34.68,34.32,34.5,322232.0,32.9426,33.1818,32.8373,33.0096,322232.0
2020-08-04 10:00:00,34.47,34.71,34.47,34.59,273472.0,32.9809,33.2105,32.9809,33.0957,273472.0
2020-08-04 10:30:00,34.61,34.98,34.58,34.91,302648.0,33.1148,33.4688,33.0861,33.4019,302648.0
2020-08-04 11:00:00,34.94,35.1,34.88,35.06,452578.0,33.4306,33.5837,33.3732,33.5454,452578.0
2020-08-04 11:30:00,35.07,35.15,34.99,35.08,110648.0,33.5549,33.6315,33.4784,33.5645,110648.0
2020-08-04 12:00:00,35.08,35.1,34.9,34.99,92546.0,33.5645,33.5837,33.3923,33.4784,92546.0
2020-08-04 12:30:00,34.99,35.03,34.89,34.92,65214.0,33.4784,33.5167,33.3827,33.4114,65214.0
2020-08-04 13:00:00,34.93,35.02,34.85,34.93,137376.0,33.421,33.5071,33.3445,33.421,137376.0
2020-08-04 13:30:00,34.93,34.99,34.88,34.97,75786.0,33.421,33.4784,33.3732,33.4593,75786.0
2020-08-04 14:00:00,34.99,35.02,34.83,34.84,85574.0,33.4784,33.5071,33.3253,33.3349,85574.0
2020-08-04 14:30:00,34.82,34.94,34.62,34.93,265658.0,33.3157,33.4306,33.1244,33.421,265658.0
2020-08-04 15:00:00,34.93,35.05,34.89,34.99,213808.0,33.421,33.5358,33.3827,33.4784,213808.0
2020-08-04 15:30:00,35.01,35.24,34.9,35.23,297330.0,33.4975,33.7176,33.3923,33.708,297330.0
2020-08-05 09:30:00,35.88,36.32,35.84,36.27,699550.0,34.33,34.7509,34.2917,34.7031,699550.0
2020-08-05 10:00:00,36.29,36.38,36.2,36.34,400542.0,34.7222,34.8084,34.6361,34.7701,400542.0
2020-08-05 10:30:00,36.34,36.47,36.26,36.38,245370.0,34.7701,34.8945,34.6935,34.8084,245370.0
2020-08-05 11:00:00,36.4,36.58,36.4,36.52,349678.0,34.8275,34.9997,34.8275,34.9423,349678.0
2020-08-05 11:30:00,36.52,36.65,36.44,36.45,315852.0,34.9423,35.0667,34.8658,34.8753,315852.0
2020-08-05 12:00:00,36.48,36.5,36.27,36.29,376142.0,34.904,34.9232,34.7031,34.7222,376142.0
2020-08-05 12:30:00,36.27,36.48,36.27,36.42,298504.0,34.7031,34.904,34.7031,34.8466,298504.0
2020-08-05 13:00:00,36.42,36.44,36.35,36.41,182184.0,34.8466,34.8658,34.7797,34.8371,182184.0
2020-08-05 13:30:00,36.4,36.42,36.33,36.34,267486.0,34.8275,34.8466,34.7605,34.7701,267486.0
2020-08-05 14:00:00,36.34,36.46,36.34,36.45,121532.0,34.7701,34.8849,34.7701,34.8753,121532.0
2020-08-05 14:30:00,36.46,36.54,36.41,36.42,150720.0,34.8849,34.9614,34.8371,34.8466,150720.0
2020-08-05 15:00:00,36.44,36.55,36.41,36.48,121546.0,34.8658,34.971,34.8371,34.904,121546.0
2020-08-05 15:30:00,36.49,36.77,36.38,36.68,684034.0,34.9136,35.1815,34.8084,35.0954,684034.0
2020-08-06 09:30:00,36.52,36.96,36.49,36.94,721142.0,34.9423,35.3633,34.9136,35.3442,721142.0
2020-08-06 10:00:00,36.95,37.01,36.85,36.98,361918.0,35.3537,35.4111,35.2581,35.3824,361918.0
2020-08-06 10:30:00,36.98,37.05,36.5,36.74,531710.0,35.3824,35.4494,34.9232,35.1528,531710.0
2020-08-06 11:00:00,36.74,36.83,36.65,36.77,301872.0,35.1528,35.2389,35.0667,35.1815,301872.0
2020-08-06 11:30:00,36.74,36.76,36.55,36.72,216234.0,35.1528,35.1719,34.971,35.1337,216234.0
2020-08-06 12:00:00,36.74,36.88,36.73,36.76,248608.0,35.1528,35.2868,35.1432,35.1719,248608.0
2020-08-06 12:30:00,36.77,36.9,36.74,36.9,173692.0,35.1815,35.3059,35.1528,35.3059,173692.0
2020-08-06 13:00:00,36.89,36.92,36.77,36.84,183772.0,35.2963,35.325,35.1815,35.2485,183772.0
2020-08-06 13:30:00,36.83,36.95,36.78,36.88,76152.0,35.2389,35.3537,35.1911,35.2868,76152.0
2020-08-06 14:00:00,36.92,37.23,36.91,37.2,474130.0,35.325,35.6216,35.3155,35.5929,474130.0
2020-08-06 14:30:00,37.22,37.41,37.21,37.32,380110.0,35.6121,35.7939,35.6025,35.7077,380110.0
2020-08-06 15:00:00,37.34,37.47,37.27,37.35,270248.0,35.7269,35.8513,35.6599,35.7365,270248.0
2020-08-06 15:30:00,37.35,37.47,37.27,37.47,651162.0,35.7365,35.8513,35.6599,35.8513,651162.0
2020-08-07 09:30:00,37.15,37.24,36.83,37.16,896378.0,35.5451,35.6312,35.2389,35.5547,896378.0
2020-08-07 10:00:00,37.13,37.21,36.84,37.03,384160.0,35.526,35.6025,35.2485,35.4303,384160.0
2020-08-07 10:30:00,37.03,37.4,37.03,37.3,461774.0,35.4303,35.7843,35.4303,35.6886,461774.0
2020-08-07 11:00:00,37.31,37.45,37.13,37.16,198046.0,35.6982,35.8321,35.526,35.5547,198046.0
2020-08-07 11:30:00,37.14,37.3,37.07,37.07,165944.0,35.5355,35.6886,35.4685,35.4685,165944.0
2020-08-07 12:00:00,37.06,37.35,37.02,37.34,340512.0,35.459,35.7365,35.4207,35.7269,340512.0
2020-08-07 12:30:00,37.35,37.49,37.3,37.32,138996.0,35.7365,35.8704,35.6886,35.7077,138996.0
2020-08-07 13:00:00,37.32,37.4,37.04,37.39,218544.0,35.7077,35.7843,35.4398,35.7747,218544.0
2020-08-07 13:30:00,37.38,37.49,37.18,37.18,189298.0,35.7652,35.8704,35.5738,35.5738,189298.0
2020-08-07 14:00:00,37.2,37.34,36.98,37.06,319024.0,35.5929,35.7269,35.3824,35.459,319024.0
2020-08-07 14:30:00,37.02,37.33,37.0,37.32,256486.0,35.4207,35.7173,35.4016,35.7077,256486.0
2020-08-07 15:00:00,37.32,37.45,37.15,37.28,336976.0,35.7077,35.8321,35.5451,35.6695,336976.0
2020-08-07 15:30:00,37.3,37.82,37.21,37.71,932308.0,35.6886,36.1861,35.6025,36.0809,932308.0
2020-08-10 09:30:00,38.11,38.7,38.09,38.69,808952.0,36.4636,37.0281,36.4445,37.0186,808952.0
2020-08-10 10:00:00,38.68,38.81,38.55,38.79,416384.0,37.009,37.1334,36.8846,37.1142,416384.0
2020-08-10 10:30:00,38.77,38.87,38.24,38.24,547758.0,37.0951,37.1908,36.588,36.588,547758.0
2020-08-10 11:00:00,38.23,38.66,38.19,38.62,441156.0,36.5784,36.9899,36.5402,36.9516,441156.0
2020-08-10 11:30:00,38.6,38.93,38.6,38.9,405588.0,36.9324,37.2482,36.9324,37.2195,405588.0
2020-08-10 12:00:00,38.91,38.92,38.74,38.77,125546.0,37.2291,37.2386,37.0664,37.0951,125546.0
2020-08-10 12:30:00,38.75,38.9,38.7,38.81,137282.0,37.076,37.2195,37.0281,37.1334,137282.0
2020-08-10 13:00:00,38.85,38.9,38.69,38.77,302922.0,37.1716,37.2195,37.0186,37.0951,302922.0
2020-08-10 13:30:00,38.77,38.9,38.75,38.87,203100.0,37.0951,37.2195,37.076,37.1908,203100.0
2020-08-10 14:00:00,38.88,39.03,38.85,39.02,254688.0,37.2004,37.3439,37.1716,37.3343,254688.0
2020-08-10 14:30:00,39.01,39.16,38.9,39.12,323854.0,37.3247,37.4683,37.2195,37.43,323854.0
2020-08-10 15:00:00,39.12,39.23,39.06,39.17,315138.0,37.43,37.5352,37.3726,37.4778,315138.0
2020-08-10 15:30:00,39.17,39.22,39.04,39.19,616938.0,37.4778,37.5257,37.3534,37.497,616938.0
2020-08-11 09:30:00,40.35,40.73,40.34,40.42,1052892.0,38.6068,38.9704,38.5973,38.6738,1052892.0
2020-08-11 10:00:00,40.42,40.59,40.2,40.52,694888.0,38.6738,38.8365,38.4633,38.7695,694888.0
2020-08-11 10:30:00,40.52,40.66,40.46,40.5,320390.0,38.7695,38.9035,38.7121,38.7504,320390.0
2020-08-11 11:00:00,40.54,40.62,40.38,40.41,202794.0,38.7886,38.8652,38.6356,38.6643,202794.0
2020-08-11 11:30:00,40.39,40.43,40.18,40.32,297532.0,38.6451,38.6834,38.4442,38.5781,297532.0
2020-08-11 12:00:00,40.32,40.4,40.16,40.38,228314.0,38.5781,38.6547,38.4251,38.6356,228314.0
2020-08-11 12:30:00,40.39,40.4,40.18,40.25,194340.0,38.6451,38.6547,38.4442,38.5112,194340.0
2020-08-11 13:00:00,40.24,40.51,40.2,40.45,388506.0,38.5016,38.7599,38.4633,38.7025,388506.0
2020-08-11 13:30:00,40.47,40.53,40.39,40.52,411944.0,38.7217,38.7791,38.6451,38.7695,411944.0
2020-08-11 14:00:00,40.53,40.59,40.17,40.18,296904.0,38.7791,38.8365,38.4346,38.4442,296904.0
2020-08-11 14:30:00,40.18,40.21,39.89,40.1,602982.0,38.4442,38.4729,38.1667,38.3676,602982.0
2020-08-11 15:00:00,40.12,40.12,39.03,39.46,998988.0,38.3868,38.3868,37.3439,37.7553,998988.0
2020-08-11 15:30:00,39.45,39.49,38.48,38.7,949960.0,37.7457,37.784,36.8176,37.0281,949960.0
2020-08-12 09:30:00,39.88,40.02,39.48,39.66,643090.0,38.1572,38.2911,37.7744,37.9467,643090.0
2020-08-12 10:00:00,39.68,39.91,39.53,39.85,335646.0,37.9658,38.1859,37.8223,38.1284,335646.0
2020-08-12 10:30:00,39.87,40.01,39.79,39.89,227964.0,38.1476,38.2815,38.071,38.1667,227964.0
2020-08-12 11:00:00,39.88,40.06,39.72,39.82,347668.0,38.1572,38.3294,38.0041,38.0997,347668.0
2020-08-12 11:30:00,39.83,39.9,39.62,39.71,212912.0,38.1093,38.1763,37.9084,37.9945,212912.0
2020-08-12 12:00:00,39.7,39.89,39.7,39.81,210642.0,37.9849,38.1667,37.9849,38.0902,210642.0
2020-08-12 12:30:00,39.83,39.91,39.66,39.67,65108.0,38.1093,38.1859,37.9467,37.9562,65108.0
2020-08-12 13:00:00,39.67,39.72,39.42,39.47,146336.0,37.9562,38.0041,37.717,37.7649,146336.0
2020-08-12 13:30:00,39.47,39.91,39.47,39.91,192402.0,37.7649,38.1859,37.7649,38.1859,192402.0
2020-08-12 14:00:00,39.91,39.94,39.81,39.89,285382.0,38.1859,38.2146,38.0902,38.1667,285382.0
2020-08-12 14:30:00,39.87,40.07,39.86,40.05,195986.0,38.1476,38.3389,38.138,38.3198,195986.0
2020-08-12 15:00:00,40.02,40.27,39.99,40.21,379234.0,38.2911,38.5303,38.2624,38.4729,379234.0
2020-08-12 15:30:00,40.21,40.23,39.77,39.98,598708.0,38.4729,38.492,38.0519,38.2528,598708.0
2020-08-13 09:30:00,39.56,39.96,39.5,39.94,516568.0,37.851,38.2337,37.7936,38.2146,516568.0
2020-08-13 10:00:00,39.9,40.05,39.72,39.76,404084.0,38.1763,38.3198,38.0041,38.0423,404084.0
2020-08-13 10:30:00,39.75,39.9,39.66,39.82,246206.0,38.0328,38.1763,37.9467,38.0997,246206.0
2020-08-13 11:00:00,39.81,39.88,39.73,39.82,181290.0,38.0902,38.1572,38.0136,38.0997,181290.0
2020-08-13 11:30:00,39.83,39.85,39.68,39.79,131942.0,38.1093,38.1284,37.9658,38.071,131942.0
2020-08-13 12:00:00,39.81,39.9,39.76,39.79,69874.0,38.0902,38.1763,38.0423,38.071,69874.0
2020-08-13 12:30:00,39.84,39.88,39.77,39.85,53996.0,38.1189,38.1572,38.0519,38.1284,53996.0
2020-08-13 13:00:00,39.87,39.96,39.73,39.77,85958.0,38.1476,38.2337,38.0136,38.0519,85958.0
2020-08-13 13:30:00,39.78,39.85,39.57,39.79,143536.0,38.0615,38.1284,37.8605,38.071,143536.0
2020-08-13 14:00:00,39.78,39.79,39.31,39.56,174786.0,38.0615,38.071,37.6118,37.851,174786.0
2020-08-13 14:30:00,39.56,39.63,39.21,39.32,257458.0,37.851,37.918,37.5161,37.6213,257458.0
2020-08-13 15:00:00,39.33,39.74,39.24,39.67,243306.0,37.6309,38.0232,37.5448,37.9562,243306.0
2020-08-13 15:30:00,39.72,39.79,39.5,39.69,323010.0,38.0041,38.071,37.7936,37.9754,323010.0
2020-08-14 09:30:00,39.2,39.35,39.06,39.33,336464.0,37.5065,37.65,37.3726,37.6309,336464.0
2020-08-14 10:00:00,39.35,39.64,39.28,39.47,336150.0,37.65,37.9275,37.5831,37.7649,336150.0
2020-08-14 10:30:00,39.48,39.66,39.48,39.54,156394.0,37.7744,37.9467,37.7744,37.8318,156394.0
2020-08-14 11:00:00,39.53,39.8,39.49,39.78,162226.0,37.8223,38.0806,37.784,38.0615,162226.0
2020-08-14 11:30:00,39.81,39.85,39.69,39.83,190624.0,38.0902,38.1284,37.9754,38.1093,190624.0
2020-08-14 12:00:00,39.87,39.96,39.82,39.83,223378.0,38.1476,38.2337,38.0997,38.1093,223378.0
2020-08-14 12:30:00,39.83,39.87,39.71,39.73,112524.0,38.1093,38.1476,37.9945,38.0136,112524.0
2020-08-14 13:00:00,39.7,39.88,39.69,39.88,126378.0,37.9849,38.1572,37.9754,38.1572,126378.0
2020-08-14 13:30:00,39.88,40.02,39.86,39.99,243372.0,38.1572,38.2911,38.138,38.2624,243372.0
2020-08-14 14:00:00,39.97,40.0,39.78,39.83,135274.0,38.2433,38.272,38.0615,38.1093,135274.0
2020-08-14 14:30:00,39.83,39.89,39.64,39.65,151666.0,38.1093,38.1667,37.9275,37.9371,151666.0
2020-08-14 15:00:00,39.64,39.71,39.43,39.51,236410.0,37.9275,37.9945,37.7266,37.8031,236410.0
2020-08-14 15:30:00,39.49,39.82,39.38,39.8,511020.0,37.784,38.0997,37.6788,38.0806,511020.0
2020-08-17 09:30:00,40.02,40.06,39.54,39.56,524096.0,38.2911,38.3294,37.8318,37.851,524096.0
2020-08-17 10:00:00,39.6,39.61,39.31,39.49,350050.0,37.8892,37.8988,37.6118,37.784,350050.0
2020-08-17 10:30:00,39.5,39.77,39.5,39.68,321136.0,37.7936,38.0519,37.7936,37.9658,321136.0
2020-08-17 11:00:00,39.69,39.7,39.55,39.67,92176.0,37.9754,37.9849,37.8414,37.9562,92176.0
2020-08-17 11:30:00,39.67,39.67,39.45,39.56,131468.0,37.9562,37.9562,37.7457,37.851,131468.0
2020-08-17 12:00:00,39.57,39.59,39.48,39.56,78908.0,37.8605,37.8797,37.7744,37.851,78908.0
2020-08-17 12:30:00,39.56,39.63,39.55,39.6,77158.0,37.851,37.918,37.8414,37.8892,77158.0
2020-08-17 13:00:00,39.6,39.6,39.52,39.55,56038.0,37.8892,37.8892,37.8127,37.8414,56038.0
2020-08-17 13:30:00,39.52,39.56,39.48,39.52,78836.0,37.8127,37.851,37.7744,37.8127,78836.0
2020-08-17 14:00:00,39.52,39.6,39.51,39.57,94562.0,37.8127,37.8892,37.8031,37.8605,94562.0
2020-08-17 14:30:00,39.57,39.6,39.46,39.49,106600.0,37.8605,37.8892,37.7553,37.784,106600.0
2020-08-17 15:00:00,39.49,39.51,39.37,39.45,269568.0,37.784,37.8031,37.6692,37.7457,269568.0
2020-08-17 15:30:00,39.46,39.6,39.44,39.49,513466.0,37.7553,37.8892,37.7362,37.784,513466.0
2020-08-18 09:30:00,39.55,39.69,39.28,39.38,667978.0,37.8414,37.9754,37.5831,37.6788,667978.0
2020-08-18 10:00:00,39.36,39.39,38.77,38.78,403070.0,37.6596,37.6883,37.0951,37.1047,403070.0
2020-08-18 10:30:00,38.78,39.17,38.72,39.17,374014.0,37.1047,37.4778,37.0473,37.4778,374014.0
2020-08-18 11:00:00,39.15,39.33,39.08,39.32,242808.0,37.4587,37.6309,37.3917,37.6213,242808.0
2020-08-18 11:30:00,39.31,39.38,39.29,39.34,152564.0,37.6118,37.6788,37.5926,37.6405,152564.0
2020-08-18 12:00:00,39.33,39.38,39.22,39.29,90552.0,37.6309,37.6788,37.5257,37.5926,90552.0
2020-08-18 12:30:00,39.29,39.43,39.26,39.41,133916.0,37.5926,37.7266,37.5639,37.7075,133916.0
2020-08-18 13:00:00,39.41,39.47,39.32,39.38,78266.0,37.7075,37.7649,37.6213,37.6788,78266.0
2020-08-18 13:30:00,39.38,39.49,39.37,39.39,64330.0,37.6788,37.784,37.6692,37.6883,64330.0
2020-08-18 14:00:00,39.39,39.45,39.37,39.38,102322.0,37.6883,37.7457,37.6692,37.6788,102322.0
2020-08-18 14:30:00,39.4,39.42,39.32,39.36,181170.0,37.6979,37.717,37.6213,37.6596,181170.0
2020-08-18 15:00:00,39.36,39.37,39.17,39.24,245730.0,37.6596,37.6692,37.4778,37.5448,245730.0
2020-08-18 15:30:00,39.23,39.27,39.06,39.21,305188.0,37.5352,37.5735,37.3726,37.5161,305188.0
2020-08-19 09:30:00,39.39,39.8,39.27,39.75,562368.0,37.6883,38.0806,37.5735,38.0328,562368.0
2020-08-19 10:00:00,39.72,39.82,39.56,39.66,331268.0,38.0041,38.0997,37.851,37.9467,331268.0
2020-08-19 10:30:00,39.67,39.71,39.56,39.6,209170.0,37.9562,37.9945,37.851,37.8892,209170.0
2020-08-19 11:00:00,39.59,39.64,39.43,39.53,201192.0,37.8797,37.9275,37.7266,37.8223,201192.0
2020-08-19 11:30:00,39.53,39.66,39.49,39.49,211058.0,37.8223,37.9467,37.784,37.784,211058.0
2020-08-19 12:00:00,39.5,39.55,39.46,39.54,99948.0,37.7936,37.8414,37.7553,37.8318,99948.0
2020-08-19 12:30:00,39.54,39.54,39.35,39.4,127196.0,37.8318,37.8318,37.65,37.6979,127196.0
2020-08-19 13:00:00,39.41,39.49,39.4,39.41,53574.0,37.7075,37.784,37.6979,37.7075,53574.0
2020-08-19 13:30:00,39.41,39.52,39.4,39.5,116136.0,37.7075,37.8127,37.6979,37.7936,116136.0
2020-08-19 14:00:00,39.5,39.6,39.12,39.22,474154.0,37.7936,37.8892,37.43,37.5257,474154.0
2020-08-19 14:30:00,39.26,39.44,39.15,39.41,389366.0,37.5639,37.7362,37.4587,37.7075,389366.0
2020-08-19 15:00:00,39.38,39.47,39.08,39.15,246092.0,37.6788,37.7649,37.3917,37.4587,246092.0
2020-08-19 15:30:00,39.13,39.18,38.65,38.85,615524.0,37.4396,37.4874,36.9803,37.1716,615524.0
2020-08-20 09:30:00,38.26,38.57,38.18,38.48,427088.0,36.6071,36.9037,36.5306,36.8176,427088.0
2020-08-20 10:00:00,38.5,38.88,38.44,38.77,186554.0,36.8368,37.2004,36.7794,37.0951,186554.0
2020-08-20 10:30:00,38.77,38.92,38.66,38.71,188024.0,37.0951,37.2386,36.9899,37.0377,188024.0
2020-08-20 11:00:00,38.7,38.74,38.61,38.68,119020.0,37.0281,37.0664,36.942,37.009,119020.0
2020-08-20 11:30:00,38.63,38.9,38.62,38.84,208286.0,36.9612,37.2195,36.9516,37.1621,208286.0
2020-08-20 12:00:00,38.85,39.0,38.83,38.93,305988.0,37.1716,37.3152,37.1525,37.2482,305988.0
2020-08-20 12:30:00,38.96,38.98,38.88,38.89,74434.0,37.2769,37.296,37.2004,37.2099,74434.0
2020-08-20 13:00:00,38.9,38.95,38.8,38.9,93962.0,37.2195,37.2673,37.1238,37.2195,93962.0
2020-08-20 13:30:00,38.92,39.03,38.87,38.89,80492.0,37.2386,37.3439,37.1908,37.2099,80492.0
2020-08-20 14:00:00,38.9,39.07,38.88,39.04,165900.0,37.2195,37.3821,37.2004,37.3534,165900.0
2020-08-20 14:30:00,39.03,39.07,38.98,39.02,118744.0,37.3439,37.3821,37.296,37.3343,118744.0
2020-08-20 15:00:00,39.02,39.18,38.91,38.97,235874.0,37.3343,37.4874,37.2291,37.2865,235874.0
2020-08-20 15:30:00,38.95,39.22,38.91,39.07,376258.0,37.2673,37.5257,37.2291,37.3821,376258.0
2020-08-21 09:30:00,38.92,39.47,38.87,39.43,533370.0,37.2386,37.7649,37.1908,37.7266,533370.0
2020-08-21 10:00:00,39.47,39.53,39.17,39.3,307360.0,37.7649,37.8223,37.4778,37.6022,307360.0
2020-08-21 10:30:00,39.3,39.47,39.24,39.35,185702.0,37.6022,37.7649,37.5448,37.65,185702.0
2020-08-21 11:00:00,39.38,39.51,39.25,39.42,169650.0,37.6788,37.8031,37.5544,37.717,169650.0
2020-08-21 11:30:00,39.4,39.48,39.21,39.22,124850.0,37.6979,37.7744,37.5161,37.5257,124850.0
2020-08-21 12:00:00,39.21,39.48,39.21,39.41,146182.0,37.5161,37.7744,37.5161,37.7075,146182.0
2020-08-21 12:30:00,39.42,39.55,39.41,39.49,77798.0,37.717,37.8414,37.7075,37.784,77798.0
2020-08-21 13:00:00,39.52,39.63,39.44,39.53,69416.0,37.8127,37.918,37.7362,37.8223,69416.0
2020-08-21 13:30:00,39.54,39.74,39.54,39.7,142936.0,37.8318,38.0232,37.8318,37.9849,142936.0
2020-08-21 14:00:00,39.69,39.79,39.65,39.78,123758.0,37.9754,38.071,37.9371,38.0615,123758.0
2020-08-21 14:30:00,39.78,39.94,39.78,39.9,212918.0,38.0615,38.2146,38.0615,38.1763,212918.0
2020-08-21 15:00:00,39.88,40.01,39.88,39.94,297268.0,38.1572,38.2815,38.1572,38.2146,297268.0
2020-08-21 15:30:00,39.94,39.99,39.79,39.91,348756.0,38.2146,38.2624,38.071,38.1859,348756.0
2020-08-24 09:30:00,40.93,40.96,40.39,40.6,646512.0,39.1618,39.1905,38.6451,38.846,646512.0
2020-08-24 10:00:00,40.63,41.07,40.55,40.97,569032.0,38.8748,39.2957,38.7982,39.2001,569032.0
2020-08-24 10:30:00,40.98,41.21,40.9,41.0,494068.0,39.2096,39.4297,39.1331,39.2288,494068.0
2020-08-24 11:00:00,40.94,41.19,40.94,41.07,299424.0,39.1714,39.4106,39.1714,39.2957,299424.0
2020-08-24 11:30:00,41.06,41.18,41.01,41.04,308974.0,39.2862,39.401,39.2383,39.267,308974.0
2020-08-24 12:00:00,41.02,41.07,40.94,40.98,256960.0,39.2479,39.2957,39.1714,39.2096,256960.0
2020-08-24 12:30:00,40.97,41.05,40.94,40.98,228154.0,39.2001,39.2766,39.1714,39.2096,228154.0
2020-08-24 13:00:00,40.98,41.07,40.97,41.03,194128.0,39.2096,39.2957,39.2001,39.2575,194128.0
2020-08-24 13:30:00,41.02,41.06,40.93,41.05,233036.0,39.2479,39.2862,39.1618,39.2766,233036.0
2020-08-24 14:00:00,41.06,41.07,40.97,41.01,191022.0,39.2862,39.2957,39.2001,39.2383,191022.0
2020-08-24 14:30:00,41.0,41.0,40.85,40.93,382828.0,39.2288,39.2288,39.0852,39.1618,382828.0
2020-08-24 15:00:00,40.92,41.14,40.82,41.13,457536.0,39.1522,39.3627,39.0565,39.3532,457536.0
2020-08-24 15:30:00,41.14,41.57,41.09,41.57,578856.0,39.3627,39.7741,39.3149,39.7741,578856.0
2020-08-25 09:30:00,41.96,41.98,41.32,41.49,671426.0,40.1473,40.1664,39.5349,39.6976,671426.0
2020-08-25 10:00:00,41.48,41.52,41.01,41.13,421694.0,39.688,39.7263,39.2383,39.3532,421694.0
2020-08-25 10:30:00,41.1,41.1,40.77,40.93,360734.0,39.3244,39.3244,39.0087,39.1618,360734.0
2020-08-25 11:00:00,40.94,41.1,40.88,40.96,270612.0,39.1714,39.3244,39.114,39.1905,270612.0
2020-08-25 11:30:00,40.98,41.02,40.6,40.76,395772.0,39.2096,39.2479,38.846,38.9991,395772.0
2020-08-25 12:00:00,40.77,40.88,40.65,40.85,261446.0,39.0087,39.114,38.8939,39.0852,261446.0
2020-08-25 12:30:00,40.86,40.95,40.78,40.9,156698.0,39.0948,39.1809,39.0183,39.1331,156698.0
2020-08-25 13:00:00,40.9,41.02,40.84,40.98,213382.0,39.1331,39.2479,39.0757,39.2096,213382.0
2020-08-25 13:30:00,40.97,41.05,40.96,40.97,143152.0,39.2001,39.2766,39.1905,39.2001,143152.0
2020-08-25 14:00:00,40.98,41.09,40.85,41.07,208712.0,39.2096,39.3149,39.0852,39.2957,208712.0
2020-08-25 14:30:00,41.06,41.11,41.01,41.07,113316.0,39.2862,39.334,39.2383,39.2957,113316.0
2020-08-25 15:00:00,41.07,41.29,41.02,41.27,415014.0,39.2957,39.5062,39.2479,39.4871,415014.0
2020-08-25 15:30:00,41.27,41.31,41.16,41.27,535670.0,39.4871,39.5254,39.3819,39.4871,535670.0
2020-08-26 09:30:00,41.31,41.31,40.97,41.16,367278.0,39.5254,39.5254,39.2001,39.3819,367278.0
2020-08-26 10:00:00,41.14,41.25,41.01,41.09,186930.0,39.3627,39.468,39.2383,39.3149,186930.0
2020-08-26 10:30:00,41.1,41.17,40.97,40.99,157964.0,39.3244,39.3914,39.2001,39.2192,157964.0
2020-08-26 11:00:00,41.01,41.09,40.85,41.09,188542.0,39.2383,39.3149,39.0852,39.3149,188542.0
2020-08-26 11:30:00,41.08,41.24,40.98,41.2,182876.0,39.3053,39.4584,39.2096,39.4201,182876.0
2020-08-26 12:00:00,41.22,41.38,41.12,41.35,274938.0,39.4393,39.5924,39.3436,39.5636,274938.0
2020-08-26 12:30:00,41.33,41.43,41.24,41.38,201876.0,39.5445,39.6402,39.4584,39.5924,201876.0
2020-08-26 13:00:00,41.4,41.45,41.28,41.31,191384.0,39.6115,39.6593,39.4967,39.5254,191384.0
2020-08-26 13:30:00,41.3,41.41,41.29,41.37,150970.0,39.5158,39.6211,39.5062,39.5828,150970.0
2020-08-26 14:00:00,41.37,41.69,41.35,41.67,207404.0,39.5828,39.889,39.5636,39.8698,207404.0
2020-08-26 14:30:00,41.68,41.7,41.38,41.41,267132.0,39.8794,39.8985,39.5924,39.6211,267132.0
2020-08-26 15:00:00,41.4,41.74,41.35,41.71,298228.0,39.6115,39.9368,39.5636,39.9081,298228.0
2020-08-26 15:30:00,41.71,41.71,41.47,41.61,494532.0,39.9081,39.9081,39.6785,39.8124,494532.0
2020-08-27 09:30:00,42.08,42.85,42.0,42.78,1040432.0,40.2621,40.9988,40.1856,40.9319,1040432.0
2020-08-27 10:00:00,42.81,42.83,42.13,42.71,544098.0,40.9606,40.9797,40.31,40.8649,544098.0
2020-08-27 10:30:00,42.72,42.94,42.6,42.9,499290.0,40.8745,41.085,40.7596,41.0467,499290.0
2020-08-27 11:00:00,42.87,42.99,42.47,42.58,346042.0,41.018,41.1328,40.6353,40.7405,346042.0
2020-08-27 11:30:00,42.57,42.87,42.45,42.79,250814.0,40.7309,41.018,40.6161,40.9414,250814.0
2020-08-27 12:00:00,42.78,42.8,42.3,42.31,235940.0,40.9319,40.951,40.4726,40.4822,235940.0
2020-08-27 12:30:00,42.34,42.44,41.77,41.92,395784.0,40.5109,40.6066,39.9655,40.109,395784.0
2020-08-27 13:00:00,41.9,42.53,41.83,42.49,314338.0,40.0899,40.6927,40.0229,40.6544,314338.0
2020-08-27 13:30:00,42.52,42.59,42.25,42.57,224246.0,40.6831,40.7501,40.4248,40.7309,224246.0
2020-08-27 14:00:00,42.54,42.78,42.54,42.77,174332.0,40.7022,40.9319,40.7022,40.9223,174332.0
2020-08-27 14:30:00,42.79,42.87,42.68,42.77,143088.0,40.9414,41.018,40.8362,40.9223,143088.0
2020-08-27 15:00:00,42.79,42.97,42.67,42.84,155234.0,40.9414,41.1137,40.8266,40.9893,155234.0
2020-08-27 15:30:00,42.84,42.85,42.35,42.35,229698.0,40.9893,40.9988,40.5204,40.5204,229698.0
2020-08-28 09:30:00,42.9,42.91,42.4,42.77,755250.0,41.0467,41.0563,40.5683,40.9223,755250.0
2020-08-28 10:00:00,42.8,42.81,42.46,42.55,344642.0,40.951,40.9606,40.6257,40.7118,344642.0
2020-08-28 10:30:00,42.54,42.68,42.34,42.47,251882.0,40.7022,40.8362,40.5109,40.6353,251882.0
2020-08-28 11:00:00,42.49,42.78,42.42,42.74,210034.0,40.6544,40.9319,40.5874,40.8936,210034.0
2020-08-28 11:30:00,42.74,42.85,42.68,42.8,210858.0,40.8936,40.9988,40.8362,40.951,210858.0
2020-08-28 12:00:00,42.78,42.94,42.73,42.86,102874.0,40.9319,41.085,40.884,41.0084,102874.0
2020-08-28 12:30:00,42.87,43.01,42.78,42.99,182510.0,41.018,41.1519,40.9319,41.1328,182510.0
2020-08-28 13:00:00,42.99,42.99,42.71,42.71,124894.0,41.1328,41.1328,40.8649,40.8649,124894.0
2020-08-28 13:30:00,42.69,42.82,42.69,42.77,216134.0,40.8458,40.9701,40.8458,40.9223,216134.0
2020-08-28 14:00:00,42.76,42.92,42.69,42.91,221542.0,40.9127,41.0658,40.8458,41.0563,221542.0
2020-08-28 14:30:00,42.91,43.08,42.88,43.08,215862.0,41.0563,41.2189,41.0275,41.2189,215862.0
2020-08-28 15:00:00,43.07,43.44,43.06,43.37,454748.0,41.2093,41.5634,41.1998,41.4964,454748.0
2020-08-28 15:30:00,43.37,43.45,43.1,43.14,613854.0,41.4964,41.5729,41.238,41.2763,613854.0
2020-08-31 09:30:00,42.88,42.92,42.4,42.45,614568.0,41.0275,41.0658,40.5683,40.6161,614568.0
2020-08-31 10:00:00,42.44,42.48,42.23,42.3,396462.0,40.6066,40.6448,40.4056,40.4726,396462.0
2020-08-31 10:30:00,42.28,42.5,42.27,42.41,255374.0,40.4535,40.664,40.4439,40.5779,255374.0
2020-08-31 11:00:00,42.44,42.5,41.83,41.9,707396.0,40.6066,40.664,40.0229,40.0899,707396.0
2020-08-31 11:30:00,41.93,42.23,41.85,42.15,297344.0,40.1186,40.4056,40.042,40.3291,297344.0
2020-08-31 12:00:00,42.15,42.29,42.1,42.17,286254.0,40.3291,40.463,40.2812,40.3482,286254.0
2020-08-31 12:30:00,42.16,42.24,42.06,42.2,167442.0,40.3387,40.4152,40.243,40.3769,167442.0
2020-08-31 13:00:00,42.21,42.24,42.13,42.22,106026.0,40.3865,40.4152,40.31,40.3961,106026.0
2020-08-31 13:30:00,42.21,42.3,42.18,42.22,149580.0,40.3865,40.4726,40.3578,40.3961,149580.0
2020-08-31 14:00:00,42.21,42.25,42.06,42.07,148480.0,40.3865,40.4248,40.243,40.2525,148480.0
2020-08-31 14:30:00,42.08,42.38,42.07,42.31,176558.0,40.2621,40.5492,40.2525,40.4822,176558.0
2020-08-31 15:00:00,42.3,42.34,42.1,42.3,272222.0,40.4726,40.5109,40.2812,40.4726,272222.0
2020-08-31 15:30:00,42.29,42.67,41.99,41.99,919360.0,40.463,40.8266,40.176,40.176,919360.0
2020-09-01 09:30:00,41.77,42.2,41.52,42.18,542752.0,39.9655,40.3769,39.7263,40.3578,542752.0
2020-09-01 10:00:00,42.18,42.51,42.08,42.51,389106.0,40.3578,40.6735,40.2621,40.6735,389106.0
2020-09-01 10:30:00,42.51,42.54,42.24,42.27,420932.0,40.6735,40.7022,40.4152,40.4439,420932.0
2020-09-01 11:00:00,42.3,42.57,42.27,42.47,348878.0,40.4726,40.7309,40.4439,40.6353,348878.0
2020-09-01 11:30:00,42.47,42.63,42.42,42.46,209838.0,40.6353,40.7884,40.5874,40.6257,209838.0
2020-09-01 12:00:00,42.45,42.6,42.43,42.46,61898.0,40.6161,40.7596,40.597,40.6257,61898.0
2020-09-01 12:30:00,42.44,42.49,42.38,42.49,103944.0,40.6066,40.6544,40.5492,40.6544,103944.0
2020-09-01 13:00:00,42.48,42.5,42.41,42.41,96436.0,40.6448,40.664,40.5779,40.5779,96436.0
2020-09-01 13:30:00,42.42,42.63,42.41,42.52,160564.0,40.5874,40.7884,40.5779,40.6831,160564.0
2020-09-01 14:00:00,42.56,42.74,42.54,42.71,204000.0,40.7214,40.8936,40.7022,40.8649,204000.0
2020-09-01 14:30:00,42.71,42.89,42.69,42.85,180586.0,40.8649,41.0371,40.8458,40.9988,180586.0
2020-09-01 15:00:00,42.85,42.87,42.65,42.68,148008.0,40.9988,41.018,40.8075,40.8362,148008.0
2020-09-01 15:30:00,42.7,43.17,42.66,43.16,410948.0,40.8553,41.305,40.8171,41.2955,410948.0
2020-09-02 09:30:00,43.73,44.02,43.5,43.99,978722.0,41.8408,42.1183,41.6208,42.0896,978722.0
2020-09-02 10:00:00,44.01,44.24,43.75,44.23,431564.0,42.1087,42.3288,41.86,42.3192,431564.0
2020-09-02 10:30:00,44.24,44.4,44.12,44.15,339302.0,42.3288,42.4819,42.214,42.2427,339302.0
2020-09-02 11:00:00,44.16,44.27,43.86,43.96,245498.0,42.2523,42.3575,41.9652,42.0609,245498.0
2020-09-02 11:30:00,43.96,44.13,43.85,44.12,322720.0,42.0609,42.2235,41.9556,42.214,322720.0
2020-09-02 12:00:00,44.1,44.31,44.05,44.27,228246.0,42.1948,42.3958,42.147,42.3575,228246.0
2020-09-02 12:30:00,44.29,44.35,44.2,44.3,176674.0,42.3766,42.434,42.2905,42.3862,176674.0
2020-09-02 13:00:00,44.3,44.57,44.26,44.52,168592.0,42.3862,42.6445,42.3479,42.5967,168592.0
2020-09-02 13:30:00,44.53,44.63,44.48,44.49,119546.0,42.6063,42.7019,42.5584,42.568,119546.0
2020-09-02 14:00:00,44.5,44.52,44.31,44.5,186644.0,42.5776,42.5967,42.3958,42.5776,186644.0
2020-09-02 14:30:00,44.49,44.75,44.43,44.75,218190.0,42.568,42.8168,42.5106,42.8168,218190.0
2020-09-02 15:00:00,44.74,45.17,44.69,45.08,464874.0,42.8072,43.2186,42.7594,43.1325,464874.0
2020-09-02 15:30:00,45.08,45.49,45.03,45.13,725362.0,43.1325,43.5248,43.0847,43.1803,725362.0
2020-09-03 09:30:00,45.02,45.66,44.98,45.5,654666.0,43.0751,43.6875,43.0368,43.5344,654666.0
2020-09-03 10:00:00,45.48,45.48,43.88,44.23,603074.0,43.5152,43.5152,41.9843,42.3192,603074.0
2020-09-03 10:30:00,44.07,44.44,43.56,43.68,544560.0,42.1661,42.5202,41.6782,41.793,544560.0
2020-09-03 11:00:00,43.68,43.7,41.37,42.02,1396000.0,41.793,41.8121,39.5828,40.2047,1396000.0
2020-09-03 11:30:00,41.99,42.86,41.87,42.44,847058.0,40.176,41.0084,40.0612,40.6066,847058.0
2020-09-03 12:00:00,42.42,42.79,42.18,42.3,496230.0,40.5874,40.9414,40.3578,40.4726,496230.0
2020-09-03 12:30:00,42.28,42.41,41.58,41.6,614828.0,40.4535,40.5779,39.7837,39.8028,614828.0
2020-09-03 13:00:00,41.6,41.98,41.16,41.96,807092.0,39.8028,40.1664,39.3819,40.1473,807092.0
2020-09-03 13:30:00,41.94,41.94,41.17,41.42,728312.0,40.1282,40.1282,39.3914,39.6306,728312.0
2020-09-03 14:00:00,41.38,41.62,41.04,41.3,612802.0,39.5924,39.822,39.267,39.5158,612802.0
2020-09-03 14:30:00,41.27,41.93,40.95,40.97,578544.0,39.4871,40.1186,39.1809,39.2001,578544.0
2020-09-03 15:00:00,40.93,41.13,40.4,40.52,652862.0,39.1618,39.3532,38.6547,38.7695,652862.0
2020-09-03 15:30:00,40.49,41.6,40.41,41.44,964126.0,38.7408,39.8028,38.6643,39.6498,964126.0
2020-09-04 09:30:00,42.17,42.52,41.52,41.53,888374.0,40.3482,40.6831,39.7263,39.7359,888374.0
2020-09-04 10:00:00,41.53,42.03,40.11,40.16,714718.0,39.7359,40.2143,38.3772,38.4251,714718.0
2020-09-04 10:30:00,40.17,40.47,38.83,39.66,909300.0,38.4346,38.7217,37.1525,37.9467,909300.0
2020-09-04 11:00:00,39.64,39.77,38.67,38.94,420702.0,37.9275,38.0519,36.9994,37.2578,420702.0
2020-09-04 11:30:00,38.92,39.55,38.83,39.46,545456.0,37.2386,37.8414,37.1525,37.7553,545456.0
2020-09-04 12:00:00,39.46,39.9,39.15,39.85,411676.0,37.7553,38.1763,37.4587,38.1284,411676.0
2020-09-04 12:30:00,39.87,40.4,39.79,40.13,266638.0,38.1476,38.6547,38.071,38.3964,266638.0
2020-09-04 13:00:00,40.12,40.12,39.54,39.8,166556.0,38.3868,38.3868,37.8318,38.0806,166556.0
2020-09-04 13:30:00,39.78,40.16,39.56,40.1,200088.0,38.0615,38.4251,37.851,38.3676,200088.0
2020-09-04 14:00:00,40.1,40.52,39.88,40.47,165764.0,38.3676,38.7695,38.1572,38.7217,165764.0
2020-09-04 14:30:00,40.51,41.48,40.37,41.42,465726.0,38.7599,39.688,38.626,39.6306,465726.0
2020-09-04 15:00:00,41.44,41.69,41.06,41.5,573936.0,39.6498,39.889,39.2862,39.7072,573936.0
2020-09-04 15:30:00,41.49,41.52,40.62,40.77,579160.0,39.6976,39.7263,38.8652,39.0087,579160.0
2020-09-08 09:30:00,39.45,39.47,38.1,38.69,1093106.0,37.7457,37.7649,36.454,37.0186,1093106.0
2020-09-08 10:00:00,38.73,38.93,37.96,38.88,658644.0,37.0568,37.2482,36.3201,37.2004,658644.0
2020-09-08 10:30:00,38.83,39.23,38.24,38.49,520754.0,37.1525,37.5352,36.588,36.8272,520754.0
2020-09-08 11:00:00,38.38,39.09,38.24,38.8,322944.0,36.722,37.4013,36.588,37.1238,322944.0
2020-09-08 11:30:00,38.74,38.87,38.23,38.58,529910.0,37.0664,37.1908,36.5784,36.9133,529910.0
2020-09-08 12:00:00,38.58,39.05,38.52,38.79,363900.0,36.9133,37.363,36.8559,37.1142,363900.0
2020-09-08 12:30:00,38.78,39.13,38.66,39.03,327478.0,37.1047,37.4396,36.9899,37.3439,327478.0
2020-09-08 13:00:00,39.02,39.31,38.94,39.22,273838.0,37.3343,37.6118,37.2578,37.5257,273838.0
2020-09-08 13:30:00,39.18,39.44,39.05,39.25,353460.0,37.4874,37.7362,37.363,37.5544,353460.0
2020-09-08 14:00:00,39.29,39.37,38.77,38.78,272350.0,37.5926,37.6692,37.0951,37.1047,272350.0
2020-09-08 14:30:00,38.72,38.76,37.96,38.37,543442.0,37.0473,37.0855,36.3201,36.7124,543442.0
2020-09-08 15:00:00,38.34,38.61,37.8,38.61,739544.0,36.6837,36.942,36.167,36.942,739544.0
2020-09-08 15:30:00,38.58,38.76,37.9,37.98,660630.0,36.9133,37.0855,36.2627,36.3392,660630.0
2020-09-09 09:30:00,39.1,39.51,38.81,39.51,584434.0,37.4108,37.8031,37.1334,37.8031,584434.0
2020-09-09 10:00:00,39.55,39.97,39.52,39.76,679870.0,37.8414,38.2433,37.8127,38.0423,679870.0
2020-09-09 10:30:00,39.81,39.94,39.6,39.76,258272.0,38.0902,38.2146,37.8892,38.0423,258272.0
2020-09-09 11:00:00,39.84,40.18,39.84,40.15,406628.0,38.1189,38.4442,38.1189,38.4155,406628.0
2020-09-09 11:30:00,40.16,40.26,40.06,40.13,227354.0,38.4251,38.5207,38.3294,38.3964,227354.0
2020-09-09 12:00:00,40.13,40.26,40.1,40.17,188564.0,38.3964,38.5207,38.3676,38.4346,188564.0
2020-09-09 12:30:00,40.2,40.41,40.18,40.32,248846.0,38.4633,38.6643,38.4442,38.5781,248846.0
2020-09-09 13:00:00,40.35,40.7,40.32,40.65,425064.0,38.6068,38.9417,38.5781,38.8939,425064.0
2020-09-09 13:30:00,40.65,40.83,40.57,40.64,264164.0,38.8939,39.0661,38.8173,38.8843,264164.0
2020-09-09 14:00:00,40.68,40.74,40.46,40.49,205842.0,38.9226,38.98,38.7121,38.7408,205842.0
2020-09-09 14:30:00,40.52,40.8,40.52,40.7,149152.0,38.7695,39.0374,38.7695,38.9417,149152.0
2020-09-09 15:00:00,40.74,40.93,40.74,40.79,221376.0,38.98,39.1618,38.98,39.0278,221376.0
2020-09-09 15:30:00,40.8,40.87,39.79,39.8,559840.0,39.0374,39.1044,38.071,38.0806,559840.0
2020-09-10 09:30:00,40.34,40.81,40.27,40.43,540952.0,38.5973,39.047,38.5303,38.6834,540952.0
2020-09-10 10:00:00,40.45,40.67,40.2,40.2,326786.0,38.7025,38.913,38.4633,38.4633,326786.0
2020-09-10 10:30:00,40.18,40.5,39.33,39.37,409276.0,38.4442,38.7504,37.6309,37.6692,409276.0
2020-09-10 11:00:00,39.35,40.02,39.17,40.02,324388.0,37.65,38.2911,37.4778,38.2911,324388.0
2020-09-10 11:30:00,40.07,40.07,39.48,39.58,157818.0,38.3389,38.3389,37.7744,37.8701,157818.0
2020-09-10 12:00:00,39.49,39.71,39.29,39.45,242640.0,37.784,37.9945,37.5926,37.7457,242640.0
2020-09-10 12:30:00,39.38,39.52,38.93,39.24,277758.0,37.6788,37.8127,37.2482,37.5448,277758.0
2020-09-10 13:00:00,39.3,39.63,39.2,39.34,136620.0,37.6022,37.918,37.5065,37.6405,136620.0
2020-09-10 13:30:00,39.37,39.52,39.04,39.15,86090.0,37.6692,37.8127,37.3534,37.4587,86090.0
2020-09-10 14:00:00,39.08,39.35,38.17,38.24,424340.0,37.3917,37.65,36.521,36.588,424340.0
2020-09-10 14:30:00,38.24,38.78,38.14,38.7,409830.0,36.588,37.1047,36.4923,37.0281,409830.0
2020-09-10 15:00:00,38.67,38.71,37.71,38.07,293458.0,36.9994,37.0377,36.0809,36.4253,293458.0
2020-09-10 15:30:00,38.04,38.6,37.93,38.08,429780.0,36.3966,36.9324,36.2914,36.4349,429780.0
2020-09-11 09:30:00,38.57,38.88,38.23,38.31,453050.0,36.9037,37.2004,36.5784,36.655,453050.0
2020-09-11 10:00:00,38.27,38.96,38.24,38.79,337308.0,36.6167,37.2769,36.588,37.1142,337308.0
2020-09-11 10:30:00,38.77,39.19,38.59,38.91,328186.0,37.0951,37.497,36.9229,37.2291,328186.0
2020-09-11 11:00:00,38.92,39.34,38.85,38.95,322474.0,37.2386,37.6405,37.1716,37.2673,322474.0
2020-09-11 11:30:00,38.93,38.95,38.69,38.83,142626.0,37.2482,37.2673,37.0186,37.1525,142626.0
2020-09-11 12:00:00,38.76,39.13,38.65,39.01,156420.0,37.0855,37.4396,36.9803,37.3247,156420.0
2020-09-11 12:30:00,38.99,38.99,38.34,38.36,255884.0,37.3056,37.3056,36.6837,36.7028,255884.0
2020-09-11 13:00:00,38.4,38.48,37.92,37.96,284082.0,36.7411,36.8176,36.2818,36.3201,284082.0
2020-09-11 13:30:00,37.97,38.23,37.75,37.88,391842.0,36.3297,36.5784,36.1192,36.2436,391842.0
2020-09-11 14:00:00,37.92,38.34,37.74,38.24,414672.0,36.2818,36.6837,36.1096,36.588,414672.0
2020-09-11 14:30:00,38.16,38.73,38.15,38.54,489728.0,36.5115,37.0568,36.5019,36.875,489728.0
2020-09-11 15:00:00,38.59,38.96,38.17,38.96,456878.0,36.9229,37.2769,36.521,37.2769,456878.0
2020-09-11 15:30:00,38.9,39.1,38.57,38.67,436356.0,37.2195,37.4108,36.9037,36.9994,436356.0
2020-09-14 09:30:00,39.37,39.95,39.29,39.88,407918.0,37.6692,38.2241,37.5926,38.1572,407918.0
2020-09-14 10:00:00,39.93,40.34,39.87,40.29,292602.0,38.205,38.5973,38.1476,38.5494,292602.0
2020-09-14 10:30:00,40.24,40.28,40.07,40.08,152408.0,38.5016,38.5399,38.3389,38.3485,152408.0
2020-09-14 11:00:00,40.08,40.2,39.99,40.17,111520.0,38.3485,38.4633,38.2624,38.4346,111520.0
2020-09-14 11:30:00,40.17,40.37,40.17,40.2,78316.0,38.4346,38.626,38.4346,38.4633,78316.0
2020-09-14 12:00:00,40.19,40.32,40.17,40.28,56594.0,38.4538,38.5781,38.4346,38.5399,56594.0
2020-09-14 12:30:00,40.3,40.33,40.23,40.3,57334.0,38.559,38.5877,38.492,38.559,57334.0
2020-09-14 13:00:00,40.34,40.45,39.94,40.12,135138.0,38.5973,38.7025,38.2146,38.3868,135138.0
2020-09-14 13:30:00,40.1,40.15,39.88,40.1,111098.0,38.3676,38.4155,38.1572,38.3676,111098.0
2020-09-14 14:00:00,40.09,40.25,40.04,40.13,70912.0,38.3581,38.5112,38.3102,38.3964,70912.0
2020-09-14 14:30:00,40.15,40.27,39.84,40.08,107122.0,38.4155,38.5303,38.1189,38.3485,107122.0
2020-09-14 15:00:00,40.07,40.14,39.69,39.96,235192.0,38.3389,38.4059,37.9754,38.2337,235192.0
2020-09-14 15:30:00,39.98,40.44,39.84,40.05,399470.0,38.2528,38.693,38.1189,38.3198,399470.0
2020-09-15 09:30:00,40.9,41.08,40.57,40.65,414054.0,39.1331,39.3053,38.8173,38.8939,414054.0
2020-09-15 10:00:00,40.65,40.9,40.6,40.76,207510.0,38.8939,39.1331,38.846,38.9991,207510.0
2020-09-15 10:30:00,40.76,40.88,40.48,40.74,275240.0,38.9991,39.114,38.7312,38.98,275240.0
2020-09-15 11:00:00,40.75,40.84,40.58,40.68,158076.0,38.9896,39.0757,38.8269,38.9226,158076.0
2020-09-15 11:30:00,40.65,40.68,40.44,40.47,89794.0,38.8939,38.9226,38.693,38.7217,89794.0
2020-09-15 12:00:00,40.45,40.59,40.45,40.59,111646.0,38.7025,38.8365,38.7025,38.8365,111646.0
2020-09-15 12:30:00,40.57,40.63,40.46,40.52,92216.0,38.8173,38.8748,38.7121,38.7695,92216.0
2020-09-15 13:00:00,40.52,40.71,40.51,40.57,165790.0,38.7695,38.9513,38.7599,38.8173,165790.0
2020-09-15 13:30:00,40.55,40.63,40.43,40.43,73262.0,38.7982,38.8748,38.6834,38.6834,73262.0
2020-09-15 14:00:00,40.45,40.45,40.27,40.38,214388.0,38.7025,38.7025,38.5303,38.6356,214388.0
2020-09-15 14:30:00,40.38,40.43,40.3,40.37,96784.0,38.6356,38.6834,38.559,38.626,96784.0
2020-09-15 15:00:00,40.34,40.35,39.97,40.06,416734.0,38.5973,38.6068,38.2433,38.3294,416734.0
2020-09-15 15:30:00,40.05,40.13,39.79,40.04,465834.0,38.3198,38.3964,38.071,38.3102,465834.0
2020-09-16 09:30:00,40.49,40.52,40.16,40.41,289758.0,38.7408,38.7695,38.4251,38.6643,289758.0
2020-09-16 10:00:00,40.43,40.67,40.42,40.48,128702.0,38.6834,38.913,38.6738,38.7312,128702.0
2020-09-16 10:30:00,40.47,40.65,40.33,40.59,164566.0,38.7217,38.8939,38.5877,38.8365,164566.0
2020-09-16 11:00:00,40.6,41.07,40.59,41.02,448128.0,38.846,39.2957,38.8365,39.2479,448128.0
2020-09-16 11:30:00,41.02,41.06,40.94,40.96,284402.0,39.2479,39.2862,39.1714,39.1905,284402.0
2020-09-16 12:00:00,40.95,41.04,40.91,41.01,219740.0,39.1809,39.267,39.1427,39.2383,219740.0
2020-09-16 12:30:00,41.01,41.02,40.88,40.92,138196.0,39.2383,39.2479,39.114,39.1522,138196.0
2020-09-16 13:00:00,40.88,40.98,40.78,40.8,91492.0,39.114,39.2096,39.0183,39.0374,91492.0
2020-09-16 13:30:00,40.82,41.01,40.73,40.88,254450.0,39.0565,39.2383,38.9704,39.114,254450.0
2020-09-16 14:00:00,41.0,41.41,40.88,41.36,752184.0,39.2288,39.6211,39.114,39.5732,752184.0
2020-09-16 14:30:00,41.37,41.66,41.01,41.15,531644.0,39.5828,39.8603,39.2383,39.3723,531644.0
2020-09-16 15:00:00,41.1,41.24,40.34,40.5,471272.0,39.3244,39.4584,38.5973,38.7504,471272.0
2020-09-16 15:30:00,40.48,40.84,40.18,40.24,609592.0,38.7312,39.0757,38.4442,38.5016,609592.0
2020-09-17 09:30:00,38.83,39.24,38.58,39.16,720804.0,37.1525,37.5448,36.9133,37.4683,720804.0
2020-09-17 10:00:00,39.22,39.88,39.15,39.66,513806.0,37.5257,38.1572,37.4587,37.9467,513806.0
2020-09-17 10:30:00,39.67,40.1,39.48,39.87,277916.0,37.9562,38.3676,37.7744,38.1476,277916.0
2020-09-17 11:00:00,39.99,40.32,39.99,40.01,280128.0,38.2624,38.5781,38.2624,38.2815,280128.0
2020-09-17 11:30:00,40.06,40.18,39.62,39.69,460534.0,38.3294,38.4442,37.9084,37.9754,460534.0
2020-09-17 12:00:00,39.69,39.73,38.82,39.02,246318.0,37.9754,38.0136,37.1429,37.3343,246318.0
2020-09-17 12:30:00,39.0,39.33,38.93,39.3,419272.0,37.3152,37.6309,37.2482,37.6022,419272.0
2020-09-17 13:00:00,39.3,39.37,39.06,39.14,239060.0,37.6022,37.6692,37.3726,37.4491,239060.0
2020-09-17 13:30:00,39.13,39.34,39.07,39.19,257508.0,37.4396,37.6405,37.3821,37.497,257508.0
2020-09-17 14:00:00,39.24,39.53,39.12,39.12,327112.0,37.5448,37.8223,37.43,37.43,327112.0
2020-09-17 14:30:00,39.06,39.25,38.85,39.12,463770.0,37.3726,37.5544,37.1716,37.43,463770.0
2020-09-17 15:00:00,39.15,39.27,38.74,38.97,608764.0,37.4587,37.5735,37.0664,37.2865,608764.0
2020-09-17 15:30:00,38.95,39.71,38.95,39.68,933924.0,37.2673,37.9945,37.2673,37.9658,933924.0
2020-09-18 09:30:00,39.68,39.72,38.96,39.21,448774.0,37.9658,38.0041,37.2769,37.5161,448774.0
2020-09-18 10:00:00,39.32,39.85,39.21,39.8,295842.0,37.6213,38.1284,37.5161,38.0806,295842.0
2020-09-18 10:30:00,39.82,39.85,39.29,39.35,213460.0,38.0997,38.1284,37.5926,37.65,213460.0
2020-09-18 11:00:00,39.37,39.6,39.28,39.41,249482.0,37.6692,37.8892,37.5831,37.7075,249482.0
2020-09-18 11:30:00,39.44,39.68,39.19,39.51,164774.0,37.7362,37.9658,37.497,37.8031,164774.0
2020-09-18 12:00:00,39.51,39.62,39.24,39.35,161972.0,37.8031,37.9084,37.5448,37.65,161972.0
2020-09-18 12:30:00,39.34,39.35,38.84,38.88,361418.0,37.6405,37.65,37.1621,37.2004,361418.0
2020-09-18 13:00:00,38.9,38.95,38.32,38.33,269344.0,37.2195,37.2673,36.6645,36.6741,269344.0
2020-09-18 13:30:00,38.32,38.38,37.88,38.38,340002.0,36.6645,36.722,36.2436,36.722,340002.0
2020-09-18 14:00:00,38.37,38.5,38.14,38.41,212712.0,36.7124,36.8368,36.4923,36.7507,212712.0
2020-09-18 14:30:00,38.4,38.59,38.28,38.59,166218.0,36.7411,36.9229,36.6263,36.9229,166218.0
2020-09-18 15:00:00,38.59,38.9,38.55,38.89,246126.0,36.9229,37.2195,36.8846,37.2099,246126.0
2020-09-18 15:30:00,38.89,39.01,38.55,38.57,479456.0,37.2099,37.3247,36.8846,36.9037,479456.0
2020-09-21 09:30:00,36.54,36.8,35.81,36.32,1415464.0,34.9614,35.2102,34.263,34.7509,1415464.0
2020-09-21 10:00:00,36.24,36.37,35.27,35.38,644216.0,34.6744,34.7988,33.7463,33.8516,644216.0
2020-09-21 10:30:00,35.35,35.38,34.88,35.13,891862.0,33.8229,33.8516,33.3732,33.6124,891862.0
2020-09-21 11:00:00,35.1,35.46,34.65,34.82,753284.0,33.5837,33.9281,33.1531,33.3157,753284.0
2020-09-21 11:30:00,34.81,35.27,34.66,35.2,578470.0,33.3062,33.7463,33.1627,33.6793,578470.0
2020-09-21 12:00:00,35.19,35.54,35.19,35.4,673068.0,33.6698,34.0046,33.6698,33.8707,673068.0
2020-09-21 12:30:00,35.41,35.56,35.1,35.18,278476.0,33.8803,34.0238,33.5837,33.6602,278476.0
2020-09-21 13:00:00,35.27,35.59,35.0,35.58,295870.0,33.7463,34.0525,33.488,34.0429,295870.0
2020-09-21 13:30:00,35.55,35.7,35.24,35.39,304448.0,34.0142,34.1577,33.7176,33.8611,304448.0
2020-09-21 14:00:00,35.37,35.4,35.1,35.3,333946.0,33.842,33.8707,33.5837,33.775,333946.0
2020-09-21 14:30:00,35.25,35.43,34.98,35.4,483154.0,33.7272,33.8994,33.4688,33.8707,483154.0
2020-09-21 15:00:00,35.39,36.07,35.34,35.93,874694.0,33.8611,34.5117,33.8133,34.3778,874694.0
2020-09-21 15:30:00,35.94,36.49,35.73,36.47,993618.0,34.3874,34.9136,34.1864,34.8945,993618.0
2020-09-22 09:30:00,36.63,37.01,36.24,36.33,678590.0,35.0476,35.4111,34.6744,34.7605,678590.0
2020-09-22 10:00:00,36.32,36.76,36.27,36.76,508268.0,34.7509,35.1719,34.7031,35.1719,508268.0
2020-09-22 10:30:00,36.77,36.8,35.94,35.94,378382.0,35.1815,35.2102,34.3874,34.3874,378382.0
2020-09-22 11:00:00,35.93,36.2,35.81,36.1,623418.0,34.3778,34.6361,34.263,34.5405,623418.0
2020-09-22 11:30:00,36.16,36.29,35.85,36.26,345184.0,34.5979,34.7222,34.3013,34.6935,345184.0
2020-09-22 12:00:00,36.29,36.46,36.24,36.33,399998.0,34.7222,34.8849,34.6744,34.7605,399998.0
2020-09-22 12:30:00,36.37,36.41,36.02,36.12,293050.0,34.7988,34.8371,34.4639,34.5596,293050.0
2020-09-22 13:00:00,36.14,36.54,36.1,36.51,267080.0,34.5787,34.9614,34.5405,34.9327,267080.0
2020-09-22 13:30:00,36.49,36.77,36.49,36.74,246422.0,34.9136,35.1815,34.9136,35.1528,246422.0
2020-09-22 14:00:00,36.75,36.99,36.72,36.8,339608.0,35.1624,35.392,35.1337,35.2102,339608.0
2020-09-22 14:30:00,36.81,36.89,36.73,36.77,228742.0,35.2198,35.2963,35.1432,35.1815,228742.0
2020-09-22 15:00:00,36.77,37.11,36.7,37.07,532728.0,35.1815,35.5068,35.1145,35.4685,532728.0
2020-09-22 15:30:00,37.03,37.22,36.9,37.04,775412.0,35.4303,35.6121,35.3059,35.4398,775412.0
2020-09-23 09:30:00,37.62,37.79,37.2,37.21,362794.0,35.9948,36.1574,35.5929,35.6025,362794.0
2020-09-23 10:00:00,37.24,37.33,36.98,37.27,255992.0,35.6312,35.7173,35.3824,35.6599,255992.0
2020-09-23 10:30:00,37.29,37.34,36.8,36.89,473502.0,35.679,35.7269,35.2102,35.2963,473502.0
2020-09-23 11:00:00,36.89,37.1,36.7,36.79,318086.0,35.2963,35.4973,35.1145,35.2006,318086.0
2020-09-23 11:30:00,36.83,36.88,36.47,36.48,479602.0,35.2389,35.2868,34.8945,34.904,479602.0
2020-09-23 12:00:00,36.48,36.74,36.4,36.65,290312.0,34.904,35.1528,34.8275,35.0667,290312.0
2020-09-23 12:30:00,36.61,36.85,36.56,36.82,216306.0,35.0284,35.2581,34.9806,35.2293,216306.0
2020-09-23 13:00:00,36.82,36.83,36.51,36.54,167676.0,35.2293,35.2389,34.9327,34.9614,167676.0
2020-09-23 13:30:00,36.54,36.56,36.09,36.19,280260.0,34.9614,34.9806,34.5309,34.6266,280260.0
2020-09-23 14:00:00,36.13,36.15,35.46,35.56,503086.0,34.5692,34.5883,33.9281,34.0238,503086.0
2020-09-23 14:30:00,35.52,35.63,35.02,35.07,366240.0,33.9855,34.0908,33.5071,33.5549,366240.0
2020-09-23 15:00:00,35.07,35.24,34.73,35.14,693240.0,33.5549,33.7176,33.2296,33.6219,693240.0
2020-09-23 15:30:00,35.13,35.23,34.69,34.89,591090.0,33.6124,33.708,33.1914,33.3827,591090.0
2020-09-24 09:30:00,34.65,34.85,33.98,34.68,791392.0,33.1531,33.3445,32.512,33.1818,791392.0
2020-09-24 10:00:00,34.74,35.41,34.74,34.83,697124.0,33.2392,33.8803,33.2392,33.3253,697124.0
2020-09-24 10:30:00,34.83,34.94,34.45,34.89,415710.0,33.3253,33.4306,32.9617,33.3827,415710.0
2020-09-24 11:00:00,34.88,34.97,34.52,34.79,243216.0,33.3732,33.4593,33.0287,33.287,243216.0
2020-09-24 11:30:00,34.82,35.26,34.73,35.25,198558.0,33.3157,33.7367,33.2296,33.7272,198558.0
2020-09-24 12:00:00,35.27,35.6,35.24,35.43,233502.0,33.7463,34.0621,33.7176,33.8994,233502.0
2020-09-24 12:30:00,35.42,35.61,35.07,35.6,177544.0,33.8898,34.0716,33.5549,34.0621,177544.0
2020-09-24 13:00:00,35.59,36.1,35.59,36.06,236372.0,34.0525,34.5405,34.0525,34.5022,236372.0
2020-09-24 13:30:00,36.1,36.19,35.81,35.82,232770.0,34.5405,34.6266,34.263,34.2725,232770.0
2020-09-24 14:00:00,35.9,35.92,35.44,35.49,233924.0,34.3491,34.3682,33.909,33.9568,233924.0
2020-09-24 14:30:00,35.54,35.76,34.92,34.95,281038.0,34.0046,34.2151,33.4114,33.4401,281038.0
2020-09-24 15:00:00,35.0,35.22,34.63,34.7,593338.0,33.488,33.6985,33.134,33.2009,593338.0
2020-09-24 15:30:00,34.69,35.33,34.61,35.09,567534.0,33.1914,33.8037,33.1148,33.5741,567534.0
2020-09-25 09:30:00,34.58,35.1,34.54,35.01,312270.0,33.0861,33.5837,33.0478,33.4975,312270.0
2020-09-25 10:00:00,34.99,35.18,34.37,35.12,528436.0,33.4784,33.6602,32.8852,33.6028,528436.0
2020-09-25 10:30:00,35.14,35.57,35.01,35.34,265572.0,33.6219,34.0333,33.4975,33.8133,265572.0
2020-09-25 11:00:00,35.37,35.6,35.18,35.45,352838.0,33.842,34.0621,33.6602,33.9185,352838.0
2020-09-25 11:30:00,35.46,35.57,35.11,35.13,241622.0,33.9281,34.0333,33.5932,33.6124,241622.0
2020-09-25 12:00:00,35.14,35.54,35.14,35.32,137870.0,33.6219,34.0046,33.6219,33.7941,137870.0
2020-09-25 12:30:00,35.35,35.57,35.22,35.54,82832.0,33.8229,34.0333,33.6985,34.0046,82832.0
2020-09-25 13:00:00,35.44,35.72,35.43,35.69,106604.0,33.909,34.1769,33.8994,34.1482,106604.0
2020-09-25 13:30:00,35.7,35.92,35.67,35.84,151778.0,34.1577,34.3682,34.129,34.2917,151778.0
2020-09-25 14:00:00,35.87,36.15,35.87,36.13,221408.0,34.3204,34.5883,34.3204,34.5692,221408.0
2020-09-25 14:30:00,36.12,36.29,36.02,36.27,204460.0,34.5596,34.7222,34.4639,34.7031,204460.0
2020-09-25 15:00:00,36.27,36.77,36.27,36.7,367022.0,34.7031,35.1815,34.7031,35.1145,367022.0
2020-09-25 15:30:00,36.7,36.7,36.32,36.52,641758.0,35.1145,35.1145,34.7509,34.9423,641758.0
2020-09-28 09:30:00,37.93,38.34,37.74,37.92,449246.0,36.2914,36.6837,36.1096,36.2818,449246.0
2020-09-28 10:00:00,37.95,38.6,37.83,38.45,321350.0,36.3105,36.9324,36.1957,36.7889,321350.0
2020-09-28 10:30:00,38.42,38.59,38.13,38.26,334480.0,36.7602,36.9229,36.4828,36.6071,334480.0
2020-09-28 11:00:00,38.27,38.44,38.22,38.37,179052.0,36.6167,36.7794,36.5689,36.7124,179052.0
2020-09-28 11:30:00,38.33,38.57,38.31,38.42,99188.0,36.6741,36.9037,36.655,36.7602,99188.0
2020-09-28 12:00:00,38.41,38.52,38.31,38.36,70866.0,36.7507,36.8559,36.655,36.7028,70866.0
2020-09-28 12:30:00,38.45,38.71,38.37,38.63,122958.0,36.7889,37.0377,36.7124,36.9612,122958.0
2020-09-28 13:00:00,38.64,38.64,38.47,38.5,119514.0,36.9707,36.9707,36.8081,36.8368,119514.0
2020-09-28 13:30:00,38.56,38.67,38.52,38.59,118654.0,36.8942,36.9994,36.8559,36.9229,118654.0
2020-09-28 14:00:00,38.56,38.61,38.45,38.52,98000.0,36.8942,36.942,36.7889,36.8559,98000.0
2020-09-28 14:30:00,38.52,38.67,38.52,38.55,128622.0,36.8559,36.9994,36.8559,36.8846,128622.0
2020-09-28 15:00:00,38.52,38.54,38.27,38.43,236596.0,36.8559,36.875,36.6167,36.7698,236596.0
2020-09-28 15:30:00,38.43,38.44,38.01,38.21,417222.0,36.7698,36.7794,36.3679,36.5593,417222.0
2020-09-29 09:30:00,38.1,38.13,37.74,37.95,265004.0,36.454,36.4828,36.1096,36.3105,265004.0
2020-09-29 10:00:00,37.96,38.24,37.85,38.19,145398.0,36.3201,36.588,36.2148,36.5402,145398.0
2020-09-29 10:30:00,38.16,38.16,37.54,37.61,242812.0,36.5115,36.5115,35.9182,35.9852,242812.0
2020-09-29 11:00:00,37.65,37.67,37.41,37.52,359994.0,36.0235,36.0426,35.7939,35.8991,359994.0
2020-09-29 11:30:00,37.52,37.67,37.13,37.27,458988.0,35.8991,36.0426,35.526,35.6599,458988.0
2020-09-29 12:00:00,37.3,37.38,37.18,37.35,133794.0,35.6886,35.7652,35.5738,35.7365,133794.0
2020-09-29 12:30:00,37.33,37.52,37.31,37.49,165982.0,35.7173,35.8991,35.6982,35.8704,165982.0
2020-09-29 13:00:00,37.5,37.55,37.17,37.53,366074.0,35.88,35.9278,35.5642,35.9087,366074.0
2020-09-29 13:30:00,37.56,37.88,37.55,37.83,318342.0,35.9374,36.2436,35.9278,36.1957,318342.0
2020-09-29 14:00:00,37.82,38.01,37.71,37.99,348592.0,36.1861,36.3679,36.0809,36.3488,348592.0
2020-09-29 14:30:00,37.98,38.07,37.86,37.88,332368.0,36.3392,36.4253,36.2244,36.2436,332368.0
2020-09-29 15:00:00,37.95,38.06,37.82,37.85,324904.0,36.3105,36.4158,36.1861,36.2148,324904.0
2020-09-29 15:30:00,37.84,37.93,37.57,37.57,597728.0,36.2053,36.2914,35.9469,35.9469,597728.0
2020-09-30 09:30:00,37.83,38.85,37.83,38.77,621598.0,36.1957,37.1716,36.1957,37.0951,621598.0
2020-09-30 10:00:00,38.77,39.22,38.72,39.06,468978.0,37.0951,37.5257,37.0473,37.3726,468978.0
2020-09-30 10:30:00,39.1,39.38,39.02,39.13,328816.0,37.4108,37.6788,37.3343,37.4396,328816.0
2020-09-30 11:00:00,39.1,39.52,39.01,39.46,334794.0,37.4108,37.8127,37.3247,37.7553,334794.0
2020-09-30 11:30:00,39.44,39.49,39.22,39.42,266186.0,37.7362,37.784,37.5257,37.717,266186.0
2020-09-30 12:00:00,39.43,39.68,39.43,39.66,234166.0,37.7266,37.9658,37.7266,37.9467,234166.0
2020-09-30 12:30:00,39.67,39.71,39.52,39.65,196978.0,37.9562,37.9945,37.8127,37.9371,196978.0
2020-09-30 13:00:00,39.65,39.66,39.35,39.47,151256.0,37.9371,37.9467,37.65,37.7649,151256.0
2020-09-30 13:30:00,39.48,39.75,39.47,39.72,150872.0,37.7744,38.0328,37.7649,38.0041,150872.0
2020-09-30 14:00:00,39.72,39.96,38.93,39.3,542284.0,38.0041,38.2337,37.2482,37.6022,542284.0
2020-09-30 14:30:00,39.2,39.28,38.59,39.15,576160.0,37.5065,37.5831,36.9229,37.4587,576160.0
2020-09-30 15:00:00,39.11,39.24,38.14,38.64,535610.0,37.4204,37.5448,36.4923,36.9707,535610.0
2020-09-30 15:30:00,38.5,39.36,38.37,38.88,603082.0,36.8368,37.6596,36.7124,37.2004,603082.0
2020-10-01 09:30:00,39.63,40.08,39.28,39.3,427456.0,37.918,38.3485,37.5831,37.6022,427456.0
2020-10-01 10:00:00,39.29,39.38,38.85,39.15,510850.0,37.5926,37.6788,37.1716,37.4587,510850.0
2020-10-01 10:30:00,39.2,39.72,39.13,39.37,327586.0,37.5065,38.0041,37.4396,37.6692,327586.0
2020-10-01 11:00:00,39.47,39.57,39.1,39.49,127998.0,37.7649,37.8605,37.4108,37.784,127998.0
2020-10-01 11:30:00,39.48,39.66,39.24,39.43,114610.0,37.7744,37.9467,37.5448,37.7266,114610.0
2020-10-01 12:00:00,39.43,39.51,39.14,39.5,312488.0,37.7266,37.8031,37.4491,37.7936,312488.0
2020-10-01 12:30:00,39.51,39.62,39.35,39.4,64778.0,37.8031,37.9084,37.65,37.6979,64778.0
2020-10-01 13:00:00,39.41,39.55,39.13,39.17,155200.0,37.7075,37.8414,37.4396,37.4778,155200.0
2020-10-01 13:30:00,39.17,39.26,38.74,38.87,320376.0,37.4778,37.5639,37.0664,37.1908,320376.0
2020-10-01 14:00:00,38.91,39.09,38.48,38.94,510030.0,37.2291,37.4013,36.8176,37.2578,510030.0
2020-10-01 14:30:00,38.93,39.25,38.91,39.11,256268.0,37.2482,37.5544,37.2291,37.4204,256268.0
2020-10-01 15:00:00,39.13,39.28,38.74,38.79,227044.0,37.4396,37.5831,37.0664,37.1142,227044.0
2020-10-01 15:30:00,38.76,39.17,38.68,39.14,613612.0,37.0855,37.4778,37.009,37.4491,613612.0
2020-10-02 09:30:00,37.45,38.49,37.21,38.26,786010.0,35.8321,36.8272,35.6025,36.6071,786010.0
2020-10-02 10:00:00,38.24,38.65,38.07,38.27,278312.0,36.588,36.9803,36.4253,36.6167,278312.0
2020-10-02 10:30:00,38.18,38.38,37.92,38.31,216734.0,36.5306,36.722,36.2818,36.655,216734.0
2020-10-02 11:00:00,38.28,38.69,38.21,38.56,469896.0,36.6263,37.0186,36.5593,36.8942,469896.0
2020-10-02 11:30:00,38.55,38.56,37.92,37.95,162408.0,36.8846,36.8942,36.2818,36.3105,162408.0
2020-10-02 12:00:00,37.91,39.24,37.76,38.94,402388.0,36.2723,37.5448,36.1287,37.2578,402388.0
2020-10-02 12:30:00,38.93,39.23,38.88,39.1,167476.0,37.2482,37.5352,37.2004,37.4108,167476.0
2020-10-02 13:00:00,39.15,39.27,38.95,39.18,483182.0,37.4587,37.5735,37.2673,37.4874,483182.0
2020-10-02 13:30:00,39.22,39.22,38.56,38.79,231282.0,37.5257,37.5257,36.8942,37.1142,231282.0
2020-10-02 14:00:00,38.79,39.22,38.79,39.12,162558.0,37.1142,37.5257,37.1142,37.43,162558.0
2020-10-02 14:30:00,39.16,39.16,38.91,39.02,130102.0,37.4683,37.4683,37.2291,37.3343,130102.0
2020-10-02 15:00:00,39.06,39.15,38.63,38.93,275424.0,37.3726,37.4587,36.9612,37.2482,275424.0
2020-10-02 15:30:00,38.93,39.11,38.52,38.52,227598.0,37.2482,37.4204,36.8559,36.8559,227598.0
2020-10-05 09:30:00,39.4,39.81,39.37,39.4,348764.0,37.6979,38.0902,37.6692,37.6979,348764.0
2020-10-05 10:00:00,39.47,39.92,39.38,39.82,143904.0,37.7649,38.1954,37.6788,38.0997,143904.0
2020-10-05 10:30:00,39.84,40.17,39.84,40.09,168666.0,38.1189,38.4346,38.1189,38.3581,168666.0
2020-10-05 11:00:00,40.1,40.24,40.01,40.1,80270.0,38.3676,38.5016,38.2815,38.3676,80270.0
2020-10-05 11:30:00,40.09,40.15,40.02,40.1,68862.0,38.3581,38.4155,38.2911,38.3676,68862.0
2020-10-05 12:00:00,40.09,40.1,39.99,40.03,22714.0,38.3581,38.3676,38.2624,38.3007,22714.0
2020-10-05 12:30:00,40.01,40.13,40.01,40.07,52524.0,38.2815,38.3964,38.2815,38.3389,52524.0
2020-10-05 13:00:00,40.09,40.13,39.96,40.04,41162.0,38.3581,38.3964,38.2337,38.3102,41162.0
2020-10-05 13:30:00,40.05,40.13,39.88,39.9,65724.0,38.3198,38.3964,38.1572,38.1763,65724.0
2020-10-05 14:00:00,39.9,40.02,39.83,39.95,75416.0,38.1763,38.2911,38.1093,38.2241,75416.0
2020-10-05 14:30:00,39.94,40.26,39.94,40.26,124990.0,38.2146,38.5207,38.2146,38.5207,124990.0
2020-10-05 15:00:00,40.27,40.56,40.2,40.51,189502.0,38.5303,38.8078,38.4633,38.7599,189502.0
2020-10-05 15:30:00,40.51,40.54,40.37,40.47,189908.0,38.7599,38.7886,38.626,38.7217,189908.0
2020-10-06 09:30:00,40.97,40.98,40.52,40.71,341806.0,39.2001,39.2096,38.7695,38.9513,341806.0
2020-10-06 10:00:00,40.74,41.09,40.72,41.05,199940.0,38.98,39.3149,38.9609,39.2766,199940.0
2020-10-06 10:30:00,41.05,41.07,40.55,40.91,227536.0,39.2766,39.2957,38.7982,39.1427,227536.0
2020-10-06 11:00:00,40.89,40.98,40.51,40.69,185186.0,39.1235,39.2096,38.7599,38.9322,185186.0
2020-10-06 11:30:00,40.66,40.86,40.43,40.53,177608.0,38.9035,39.0948,38.6834,38.7791,177608.0
2020-10-06 12:00:00,40.56,40.69,40.48,40.58,136686.0,38.8078,38.9322,38.7312,38.8269,136686.0
2020-10-06 12:30:00,40.61,40.95,40.56,40.94,137158.0,38.8556,39.1809,38.8078,39.1714,137158.0
2020-10-06 13:00:00,40.94,41.13,40.89,40.95,133910.0,39.1714,39.3532,39.1235,39.1809,133910.0
2020-10-06 13:30:00,40.99,41.03,40.8,40.9,144486.0,39.2192,39.2575,39.0374,39.1331,144486.0
2020-10-06 14:00:00,40.89,41.1,40.83,41.06,258932.0,39.1235,39.3244,39.0661,39.2862,258932.0
2020-10-06 14:30:00,41.07,41.39,39.0,39.52,993070.0,39.2957,39.6019,37.3152,37.8127,993070.0
2020-10-06 15:00:00,39.49,39.49,38.69,39.18,610982.0,37.784,37.784,37.0186,37.4874,610982.0
2020-10-06 15:30:00,39.14,39.6,38.68,38.83,615464.0,37.4491,37.8892,37.009,37.1525,615464.0
2020-10-07 09:30:00,39.94,40.51,39.93,40.37,439742.0,38.2146,38.7599,38.205,38.626,439742.0
2020-10-07 10:00:00,40.38,40.72,40.18,40.7,269030.0,38.6356,38.9609,38.4442,38.9417,269030.0
2020-10-07 10:30:00,40.71,40.85,40.55,40.69,277996.0,38.9513,39.0852,38.7982,38.9322,277996.0
2020-10-07 11:00:00,40.73,40.79,40.57,40.74,117900.0,38.9704,39.0278,38.8173,38.98,117900.0
2020-10-07 11:30:00,40.74,40.75,40.63,40.65,51108.0,38.98,38.9896,38.8748,38.8939,51108.0
2020-10-07 12:00:00,40.67,40.71,40.34,40.5,92806.0,38.913,38.9513,38.5973,38.7504,92806.0
2020-10-07 12:30:00,40.56,40.72,40.54,40.65,73912.0,38.8078,38.9609,38.7886,38.8939,73912.0
2020-10-07 13:00:00,40.68,40.71,40.6,40.65,60968.0,38.9226,38.9513,38.846,38.8939,60968.0
2020-10-07 13:30:00,40.68,41.04,40.66,40.91,201578.0,38.9226,39.267,38.9035,39.1427,201578.0
2020-10-07 14:00:00,40.92,41.21,40.88,41.21,138328.0,39.1522,39.4297,39.114,39.4297,138328.0
2020-10-07 14:30:00,41.21,41.27,41.07,41.23,120898.0,39.4297,39.4871,39.2957,39.4488,120898.0
2020-10-07 15:00:00,41.2,41.38,41.2,41.32,147228.0,39.4201,39.5924,39.4201,39.5349,147228.0
2020-10-07 15:30:00,41.31,41.33,41.03,41.04,264954.0,39.5254,39.5445,39.2575,39.267,264954.0
2020-10-08 09:30:00,41.77,41.78,41.35,41.67,452718.0,39.9655,39.9751,39.5636,39.8698,452718.0
2020-10-08 10:00:00,41.7,41.76,41.34,41.57,161494.0,39.8985,39.9559,39.5541,39.7741,161494.0
2020-10-08 10:30:00,41.54,41.82,41.54,41.6,143158.0,39.7454,40.0133,39.7454,39.8028,143158.0
2020-10-08 11:00:00,41.6,41.67,41.28,41.32,171188.0,39.8028,39.8698,39.4967,39.5349,171188.0
2020-10-08 11:30:00,41.26,41.35,40.96,41.19,255374.0,39.4775,39.5636,39.1905,39.4106,255374.0
2020-10-08 12:00:00,41.22,41.52,41.16,41.5,164414.0,39.4393,39.7263,39.3819,39.7072,164414.0
2020-10-08 12:30:00,41.52,41.58,41.44,41.52,89348.0,39.7263,39.7837,39.6498,39.7263,89348.0
2020-10-08 13:00:00,41.55,41.55,41.4,41.47,48720.0,39.755,39.755,39.6115,39.6785,48720.0
2020-10-08 13:30:00,41.46,41.56,41.42,41.43,66792.0,39.6689,39.7646,39.6306,39.6402,66792.0
2020-10-08 14:00:00,41.42,41.62,41.37,41.56,73526.0,39.6306,39.822,39.5828,39.7646,73526.0
2020-10-08 14:30:00,41.57,41.6,41.48,41.51,66678.0,39.7741,39.8028,39.688,39.7167,66678.0
2020-10-08 15:00:00,41.53,41.61,41.35,41.59,133184.0,39.7359,39.8124,39.5636,39.7933,133184.0
2020-10-08 15:30:00,41.62,41.69,41.53,41.66,330168.0,39.822,39.889,39.7359,39.8603,330168.0
2020-10-09 09:30:00,42.22,42.42,41.88,42.01,410250.0,40.3961,40.5874,40.0708,40.1951,410250.0
2020-10-09 10:00:00,41.99,42.02,41.71,41.77,327024.0,40.176,40.2047,39.9081,39.9655,327024.0
2020-10-09 10:30:00,41.77,42.11,41.75,42.08,216786.0,39.9655,40.2908,39.9464,40.2621,216786.0
2020-10-09 11:00:00,42.1,42.31,42.09,42.2,139344.0,40.2812,40.4822,40.2717,40.3769,139344.0
2020-10-09 11:30:00,42.2,42.76,42.2,42.61,401234.0,40.3769,40.9127,40.3769,40.7692,401234.0
2020-10-09 12:00:00,42.63,42.76,42.41,42.53,214690.0,40.7884,40.9127,40.5779,40.6927,214690.0
2020-10-09 12:30:00,42.52,42.62,42.34,42.35,101744.0,40.6831,40.7788,40.5109,40.5204,101744.0
2020-10-09 13:00:00,42.38,42.43,42.24,42.32,177260.0,40.5492,40.597,40.4152,40.4917,177260.0
2020-10-09 13:30:00,42.31,42.43,42.27,42.43,52384.0,40.4822,40.597,40.4439,40.597,52384.0
2020-10-09 14:00:00,42.41,42.42,42.16,42.21,364508.0,40.5779,40.5874,40.3387,40.3865,364508.0
2020-10-09 14:30:00,42.22,42.32,42.04,42.25,216206.0,40.3961,40.4917,40.2238,40.4248,216206.0
2020-10-09 15:00:00,42.26,42.49,42.24,42.43,216766.0,40.4343,40.6544,40.4152,40.597,216766.0
2020-10-09 15:30:00,42.37,42.39,42.12,42.36,262606.0,40.5396,40.5587,40.3004,40.53,262606.0
2020-10-12 09:30:00,42.85,42.99,42.69,42.97,248040.0,40.9988,41.1328,40.8458,41.1137,248040.0
2020-10-12 10:00:00,42.98,43.29,42.95,43.22,169948.0,41.1232,41.4198,41.0945,41.3529,169948.0
2020-10-12 10:30:00,43.23,43.36,43.12,43.23,119474.0,41.3624,41.4868,41.2572,41.3624,119474.0
2020-10-12 11:00:00,43.25,43.66,43.24,43.57,175212.0,41.3816,41.7739,41.372,41.6877,175212.0
2020-10-12 11:30:00,43.58,43.63,43.41,43.48,102664.0,41.6973,41.7451,41.5347,41.6016,102664.0
2020-10-12 12:00:00,43.48,43.77,43.38,43.73,143572.0,41.6016,41.8791,41.5059,41.8408,143572.0
2020-10-12 12:30:00,43.73,43.83,43.67,43.72,104682.0,41.8408,41.9365,41.7834,41.8313,104682.0
2020-10-12 13:00:00,43.72,43.98,43.63,43.91,63860.0,41.8313,42.08,41.7451,42.0131,63860.0
2020-10-12 13:30:00,43.93,44.01,43.71,43.77,117498.0,42.0322,42.1087,41.8217,41.8791,117498.0
2020-10-12 14:00:00,43.78,43.88,43.68,43.8,79594.0,41.8887,41.9843,41.793,41.9078,79594.0
2020-10-12 14:30:00,43.82,43.84,43.62,43.69,95902.0,41.9269,41.9461,41.7356,41.8026,95902.0
2020-10-12 15:00:00,43.76,43.79,43.55,43.76,138534.0,41.8695,41.8982,41.6686,41.8695,138534.0
2020-10-12 15:30:00,43.77,43.77,43.41,43.49,301658.0,41.8791,41.8791,41.5347,41.6112,301658.0
2020-10-13 09:30:00,43.14,43.34,42.95,43.15,206912.0,41.2763,41.4677,41.0945,41.2859,206912.0
2020-10-13 10:00:00,43.14,43.35,42.84,43.05,160456.0,41.2763,41.4772,40.9893,41.1902,160456.0
2020-10-13 10:30:00,43.03,43.17,42.84,43.09,139576.0,41.1711,41.305,40.9893,41.2285,139576.0
2020-10-13 11:00:00,43.1,43.22,43.01,43.13,58828.0,41.238,41.3529,41.1519,41.2667,58828.0
2020-10-13 11:30:00,43.13,43.13,42.85,43.08,126116.0,41.2667,41.2667,40.9988,41.2189,126116.0
2020-10-13 12:00:00,43.1,43.13,42.79,43.02,88192.0,41.238,41.2667,40.9414,41.1615,88192.0
2020-10-13 12:30:00,43.02,43.05,42.85,43.03,95374.0,41.1615,41.1902,40.9988,41.1711,95374.0
2020-10-13 13:00:00,43.04,43.12,42.74,43.02,157370.0,41.1806,41.2572,40.8936,41.1615,157370.0
2020-10-13 13:30:00,42.99,43.09,42.73,42.81,85812.0,41.1328,41.2285,40.884,40.9606,85812.0
2020-10-13 14:00:00,42.79,42.98,42.59,42.59,145940.0,40.9414,41.1232,40.7501,40.7501,145940.0
2020-10-13 14:30:00,42.6,42.71,42.38,42.63,243820.0,40.7596,40.8649,40.5492,40.7884,243820.0
2020-10-13 15:00:00,42.61,43.08,42.6,43.0,343538.0,40.7692,41.2189,40.7596,41.1424,343538.0
2020-10-13 15:30:00,43.02,43.13,42.74,42.74,189842.0,41.1615,41.2667,40.8936,40.8936,189842.0
2020-10-14 09:30:00,42.94,43.26,42.8,43.21,281738.0,41.085,41.3911,40.951,41.3433,281738.0
2020-10-14 10:00:00,43.24,43.24,42.76,42.77,189576.0,41.372,41.372,40.9127,40.9223,189576.0
2020-10-14 10:30:00,42.8,43.01,42.63,42.78,192198.0,40.951,41.1519,40.7884,40.9319,192198.0
2020-10-14 11:00:00,42.84,42.87,42.6,42.63,122464.0,40.9893,41.018,40.7596,40.7884,122464.0
2020-10-14 11:30:00,42.69,42.69,41.95,41.98,238022.0,40.8458,40.8458,40.1377,40.1664,238022.0
2020-10-14 12:00:00,42.01,42.35,41.77,42.02,155972.0,40.1951,40.5204,39.9655,40.2047,155972.0
2020-10-14 12:30:00,42.0,42.23,41.84,42.12,161936.0,40.1856,40.4056,40.0325,40.3004,161936.0
2020-10-14 13:00:00,42.12,42.34,42.07,42.1,111888.0,40.3004,40.5109,40.2525,40.2812,111888.0
2020-10-14 13:30:00,42.1,42.23,41.92,42.18,78700.0,40.2812,40.4056,40.109,40.3578,78700.0
2020-10-14 14:00:00,42.19,42.3,42.0,42.09,93220.0,40.3674,40.4726,40.1856,40.2717,93220.0
2020-10-14 14:30:00,42.1,42.15,41.77,42.12,97376.0,40.2812,40.3291,39.9655,40.3004,97376.0
2020-10-14 15:00:00,42.14,42.45,42.08,42.31,109190.0,40.3195,40.6161,40.2621,40.4822,109190.0
2020-10-14 15:30:00,42.24,42.43,41.98,42.04,124792.0,40.4152,40.597,40.1664,40.2238,124792.0
2020-10-15 09:30:00,40.62,41.24,40.45,41.23,464268.0,38.8652,39.4584,38.7025,39.4488,464268.0
2020-10-15 10:00:00,41.25,41.28,40.95,41.02,215786.0,39.468,39.4967,39.1809,39.2479,215786.0
2020-10-15 10:30:00,41.06,41.07,40.73,41.02,257150.0,39.2862,39.2957,38.9704,39.2479,257150.0
2020-10-15 11:00:00,41.0,41.59,40.83,41.29,246308.0,39.2288,39.7933,39.0661,39.5062,246308.0
2020-10-15 11:30:00,41.35,41.71,41.27,41.45,126604.0,39.5636,39.9081,39.4871,39.6593,126604.0
2020-10-15 12:00:00,41.37,41.5,41.35,41.41,83256.0,39.5828,39.7072,39.5636,39.6211,83256.0
2020-10-15 12:30:00,41.45,41.63,41.27,41.62,67372.0,39.6593,39.8316,39.4871,39.822,67372.0
2020-10-15 13:00:00,41.62,41.83,41.52,41.74,94448.0,39.822,40.0229,39.7263,39.9368,94448.0
2020-10-15 13:30:00,41.73,41.94,41.73,41.79,59240.0,39.9272,40.1282,39.9272,39.9846,59240.0
2020-10-15 14:00:00,41.81,41.94,41.8,41.88,57754.0,40.0038,40.1282,39.9942,40.0708,57754.0
2020-10-15 14:30:00,41.88,41.9,41.71,41.87,77282.0,40.0708,40.0899,39.9081,40.0612,77282.0
2020-10-15 15:00:00,41.89,42.08,41.79,42.05,129972.0,40.0803,40.2621,39.9846,40.2334,129972.0
2020-10-15 15:30:00,42.05,42.12,41.8,41.95,228396.0,40.2334,40.3004,39.9942,40.1377,228396.0
2020-10-16 09:30:00,42.49,42.87,42.43,42.87,479148.0,40.6544,41.018,40.597,41.018,479148.0
2020-10-16 10:00:00,42.85,43.44,42.83,43.42,316542.0,40.9988,41.5634,40.9797,41.5442,316542.0
2020-10-16 10:30:00,43.44,43.47,43.15,43.18,179810.0,41.5634,41.5921,41.2859,41.3146,179810.0
2020-10-16 11:00:00,43.14,43.2,42.83,42.99,184566.0,41.2763,41.3337,40.9797,41.1328,184566.0
2020-10-16 11:30:00,42.96,43.12,42.87,43.06,142650.0,41.1041,41.2572,41.018,41.1998,142650.0
2020-10-16 12:00:00,43.06,43.07,42.76,43.03,139168.0,41.1998,41.2093,40.9127,41.1711,139168.0
2020-10-16 12:30:00,43.01,43.02,42.75,42.93,187890.0,41.1519,41.1615,40.9032,41.0754,187890.0
2020-10-16 13:00:00,42.91,43.0,42.85,42.99,47304.0,41.0563,41.1424,40.9988,41.1328,47304.0
2020-10-16 13:30:00,42.99,43.06,42.91,42.98,22462.0,41.1328,41.1998,41.0563,41.1232,22462.0
2020-10-16 14:00:00,43.02,43.15,42.9,43.13,56672.0,41.1615,41.2859,41.0467,41.2667,56672.0
2020-10-16 14:30:00,43.12,43.2,43.01,43.17,57738.0,41.2572,41.3337,41.1519,41.305,57738.0
2020-10-16 15:00:00,43.16,43.17,42.72,42.79,138850.0,41.2955,41.305,40.8745,40.9414,138850.0
2020-10-16 15:30:00,42.79,42.83,42.38,42.4,333150.0,40.9414,40.9797,40.5492,40.5683,333150.0
2020-10-19 09:30:00,42.72,42.9,42.6,42.6,246902.0,40.8745,41.0467,40.7596,40.7596,246902.0
2020-10-19 10:00:00,42.58,42.64,42.07,42.64,294626.0,40.7405,40.7979,40.2525,40.7979,294626.0
2020-10-19 10:30:00,42.63,42.63,42.08,42.41,185448.0,40.7884,40.7884,40.2621,40.5779,185448.0
2020-10-19 11:00:00,42.43,42.43,41.8,42.12,200266.0,40.597,40.597,39.9942,40.3004,200266.0
2020-10-19 11:30:00,42.11,42.25,41.99,42.1,94468.0,40.2908,40.4248,40.176,40.2812,94468.0
2020-10-19 12:00:00,42.02,42.18,41.92,42.02,128882.0,40.2047,40.3578,40.109,40.2047,128882.0
2020-10-19 12:30:00,42.05,42.17,41.98,42.08,85242.0,40.2334,40.3482,40.1664,40.2621,85242.0
2020-10-19 13:00:00,42.09,42.09,41.88,41.93,98104.0,40.2717,40.2717,40.0708,40.1186,98104.0
2020-10-19 13:30:00,41.94,41.94,41.52,41.59,264586.0,40.1282,40.1282,39.7263,39.7933,264586.0
2020-10-19 14:00:00,41.59,41.7,41.41,41.66,223246.0,39.7933,39.8985,39.6211,39.8603,223246.0
2020-10-19 14:30:00,41.6,41.6,40.65,40.68,307876.0,39.8028,39.8028,38.8939,38.9226,307876.0
2020-10-19 15:00:00,40.71,40.79,40.35,40.63,336984.0,38.9513,39.0278,38.6068,38.8748,336984.0
2020-10-19 15:30:00,40.61,40.89,40.35,40.67,549480.0,38.8556,39.1235,38.6068,38.913,549480.0
2020-10-20 09:30:00,41.15,41.6,40.97,41.6,263918.0,39.3723,39.8028,39.2001,39.8028,263918.0
2020-10-20 10:00:00,41.57,41.73,41.32,41.4,171068.0,39.7741,39.9272,39.5349,39.6115,171068.0
2020-10-20 10:30:00,41.43,41.58,41.27,41.34,145308.0,39.6402,39.7837,39.4871,39.5541,145308.0
2020-10-20 11:00:00,41.26,41.3,40.94,41.2,325198.0,39.4775,39.5158,39.1714,39.4201,325198.0
2020-10-20 11:30:00,41.19,41.38,41.13,41.36,241822.0,39.4106,39.5924,39.3532,39.5732,241822.0
2020-10-20 12:00:00,41.35,41.48,41.29,41.29,104962.0,39.5636,39.688,39.5062,39.5062,104962.0
2020-10-20 12:30:00,41.3,41.92,41.29,41.7,256370.0,39.5158,40.109,39.5062,39.8985,256370.0
2020-10-20 13:00:00,41.69,42.19,41.65,42.13,385350.0,39.889,40.3674,39.8507,40.31,385350.0
2020-10-20 13:30:00,42.16,42.21,41.73,41.83,194604.0,40.3387,40.3865,39.9272,40.0229,194604.0
2020-10-20 14:00:00,41.83,41.99,41.7,41.74,224598.0,40.0229,40.176,39.8985,39.9368,224598.0
2020-10-20 14:30:00,41.76,41.83,41.53,41.58,124360.0,39.9559,40.0229,39.7359,39.7837,124360.0
2020-10-20 15:00:00,41.63,41.74,40.8,41.38,444200.0,39.8316,39.9368,39.0374,39.5924,444200.0
2020-10-20 15:30:00,41.37,41.58,41.03,41.07,385242.0,39.5828,39.7837,39.2575,39.2957,385242.0
2020-10-21 09:30:00,40.88,41.65,40.81,41.59,271890.0,39.114,39.8507,39.047,39.7933,271890.0
2020-10-21 10:00:00,41.63,41.68,41.46,41.51,215346.0,39.8316,39.8794,39.6689,39.7167,215346.0
2020-10-21 10:30:00,41.51,41.59,41.14,41.19,227012.0,39.7167,39.7933,39.3627,39.4106,227012.0
2020-10-21 11:00:00,41.18,41.21,40.61,40.85,196416.0,39.401,39.4297,38.8556,39.0852,196416.0
2020-10-21 11:30:00,40.82,41.13,40.74,40.81,199184.0,39.0565,39.3532,38.98,39.047,199184.0
2020-10-21 12:00:00,40.85,41.55,40.74,41.1,392088.0,39.0852,39.755,38.98,39.3244,392088.0
2020-10-21 12:30:00,41.1,41.11,40.57,40.71,240780.0,39.3244,39.334,38.8173,38.9513,240780.0
2020-10-21 13:00:00,40.73,40.99,40.72,40.91,222556.0,38.9704,39.2192,38.9609,39.1427,222556.0
2020-10-21 13:30:00,40.93,41.08,40.72,40.81,179866.0,39.1618,39.3053,38.9609,39.047,179866.0
2020-10-21 14:00:00,40.88,41.26,40.8,41.17,175050.0,39.114,39.4775,39.0374,39.3914,175050.0
2020-10-21 14:30:00,41.17,41.31,41.12,41.27,92164.0,39.3914,39.5254,39.3436,39.4871,92164.0
2020-10-21 15:00:00,41.29,41.3,40.95,41.16,191276.0,39.5062,39.5158,39.1809,39.3819,191276.0
2020-10-21 15:30:00,41.16,41.24,40.62,40.63,393762.0,39.3819,39.4584,38.8652,38.8748,393762.0
2020-10-22 09:30:00,40.68,41.0,40.68,40.8,297420.0,38.9226,39.2288,38.9226,39.0374,297420.0
2020-10-22 10:00:00,40.85,40.87,40.21,40.3,190216.0,39.0852,39.1044,38.4729,38.559,190216.0
2020-10-22 10:30:00,40.32,40.59,39.92,40.52,475936.0,38.5781,38.8365,38.1954,38.7695,475936.0
2020-10-22 11:00:00,40.54,40.93,40.48,40.73,419410.0,38.7886,39.1618,38.7312,38.9704,419410.0
2020-10-22 11:30:00,40.76,40.79,40.45,40.5,193314.0,38.9991,39.0278,38.7025,38.7504,193314.0
2020-10-22 12:00:00,40.5,40.71,40.43,40.66,93090.0,38.7504,38.9513,38.6834,38.9035,93090.0
2020-10-22 12:30:00,40.66,40.9,40.55,40.84,182802.0,38.9035,39.1331,38.7982,39.0757,182802.0
2020-10-22 13:00:00,40.84,41.25,40.82,41.05,289484.0,39.0757,39.468,39.0565,39.2766,289484.0
2020-10-22 13:30:00,41.07,41.36,40.99,41.29,324224.0,39.2957,39.5732,39.2192,39.5062,324224.0
2020-10-22 14:00:00,41.29,41.59,41.27,41.47,348864.0,39.5062,39.7933,39.4871,39.6785,348864.0
2020-10-22 14:30:00,41.46,41.52,41.35,41.35,169600.0,39.6689,39.7263,39.5636,39.5636,169600.0
2020-10-22 15:00:00,41.38,41.44,41.19,41.42,241102.0,39.5924,39.6498,39.4106,39.6306,241102.0
2020-10-22 15:30:00,41.44,41.56,41.23,41.37,311770.0,39.6498,39.7646,39.4488,39.5828,311770.0
2020-10-23 09:30:00,41.69,41.73,41.42,41.48,311420.0,39.889,39.9272,39.6306,39.688,311420.0
2020-10-23 10:00:00,41.45,41.49,41.1,41.3,167454.0,39.6593,39.6976,39.3244,39.5158,167454.0
2020-10-23 10:30:00,41.28,41.38,41.16,41.21,136838.0,39.4967,39.5924,39.3819,39.4297,136838.0
2020-10-23 11:00:00,41.18,41.36,40.93,41.09,228974.0,39.401,39.5732,39.1618,39.3149,228974.0
2020-10-23 11:30:00,41.07,41.15,40.79,40.91,337996.0,39.2957,39.3723,39.0278,39.1427,337996.0
2020-10-23 12:00:00,40.91,41.02,40.47,40.65,400838.0,39.1427,39.2479,38.7217,38.8939,400838.0
2020-10-23 12:30:00,40.63,40.72,40.42,40.5,347570.0,38.8748,38.9609,38.6738,38.7504,347570.0
2020-10-23 13:00:00,40.48,40.91,40.47,40.89,447040.0,38.7312,39.1427,38.7217,39.1235,447040.0
2020-10-23 13:30:00,40.89,40.95,40.85,40.93,267780.0,39.1235,39.1809,39.0852,39.1618,267780.0
2020-10-23 14:00:00,40.91,41.09,40.87,41.07,271286.0,39.1427,39.3149,39.1044,39.2957,271286.0
2020-10-23 14:30:00,41.08,41.13,40.98,41.01,227654.0,39.3053,39.3532,39.2096,39.2383,227654.0
2020-10-23 15:00:00,41.02,41.24,41.02,41.09,333124.0,39.2479,39.4584,39.2479,39.3149,333124.0
2020-10-23 15:30:00,41.12,41.23,41.06,41.22,392902.0,39.3436,39.4488,39.2862,39.4393,392902.0
2020-10-26 09:30:00,39.82,39.93,39.24,39.54,798454.0,38.0997,38.205,37.5448,37.8318,798454.0
2020-10-26 10:00:00,39.5,39.65,39.18,39.18,377712.0,37.7936,37.9371,37.4874,37.4874,377712.0
2020-10-26 10:30:00,39.19,39.2,38.55,38.57,693870.0,37.497,37.5065,36.8846,36.9037,693870.0
2020-10-26 11:00:00,38.53,38.55,38.02,38.28,625836.0,36.8655,36.8846,36.3775,36.6263,625836.0
2020-10-26 11:30:00,38.31,38.32,38.02,38.07,397168.0,36.655,36.6645,36.3775,36.4253,397168.0
2020-10-26 12:00:00,38.06,38.15,37.89,38.0,307494.0,36.4158,36.5019,36.2531,36.3584,307494.0
2020-10-26 12:30:00,38.0,38.01,37.52,37.67,539008.0,36.3584,36.3679,35.8991,36.0426,539008.0
2020-10-26 13:00:00,37.66,37.72,37.2,37.21,475364.0,36.0331,36.0905,35.5929,35.6025,475364.0
2020-10-26 13:30:00,37.18,37.66,37.01,37.65,468152.0,35.5738,36.0331,35.4111,36.0235,468152.0
2020-10-26 14:00:00,37.67,38.13,37.55,38.11,627018.0,36.0426,36.4828,35.9278,36.4636,627018.0
2020-10-26 14:30:00,38.12,38.13,37.73,37.94,629940.0,36.4732,36.4828,36.1,36.301,629940.0
2020-10-26 15:00:00,37.95,38.1,37.68,38.02,345810.0,36.3105,36.454,36.0522,36.3775,345810.0
2020-10-26 15:30:00,38.06,38.46,37.7,38.46,877156.0,36.4158,36.7985,36.0713,36.7985,877156.0
2020-10-27 09:30:00,38.4,38.46,38.02,38.27,478396.0,36.7411,36.7985,36.3775,36.6167,478396.0
2020-10-27 10:00:00,38.27,38.47,37.71,37.83,354500.0,36.6167,36.8081,36.0809,36.1957,354500.0
2020-10-27 10:30:00,37.81,38.23,37.79,37.91,234864.0,36.1766,36.5784,36.1574,36.2723,234864.0
2020-10-27 11:00:00,37.93,38.15,37.8,37.81,168030.0,36.2914,36.5019,36.167,36.1766,168030.0
2020-10-27 11:30:00,37.82,38.2,37.68,38.16,280974.0,36.1861,36.5497,36.0522,36.5115,280974.0
2020-10-27 12:00:00,38.19,38.28,38.03,38.04,161326.0,36.5402,36.6263,36.3871,36.3966,161326.0
2020-10-27 12:30:00,38.0,38.02,37.66,37.81,173570.0,36.3584,36.3775,36.0331,36.1766,173570.0
2020-10-27 13:00:00,37.8,38.08,37.7,38.06,128720.0,36.167,36.4349,36.0713,36.4158,128720.0
2020-10-27 13:30:00,38.07,38.26,38.07,38.1,183692.0,36.4253,36.6071,36.4253,36.454,183692.0
2020-10-27 14:00:00,38.08,38.12,37.77,37.85,126632.0,36.4349,36.4732,36.1383,36.2148,126632.0
2020-10-27 14:30:00,37.87,37.88,37.57,37.63,188324.0,36.234,36.2436,35.9469,36.0044,188324.0
2020-10-27 15:00:00,37.65,37.8,37.45,37.76,262314.0,36.0235,36.167,35.8321,36.1287,262314.0
2020-10-27 15:30:00,37.76,37.84,37.45,37.46,575932.0,36.1287,36.2053,35.8321,35.8417,575932.0
2020-10-28 09:30:00,35.15,35.87,35.02,35.17,1206200.0,33.6315,34.3204,33.5071,33.6506,1206200.0
2020-10-28 10:00:00,35.12,35.21,34.22,34.38,857084.0,33.6028,33.6889,32.7417,32.8948,857084.0
2020-10-28 10:30:00,34.32,34.57,33.85,34.2,805664.0,32.8373,33.0765,32.3877,32.7225,805664.0
2020-10-28 11:00:00,34.2,34.42,33.92,34.02,448476.0,32.7225,32.933,32.4546,32.5503,448476.0
2020-10-28 11:30:00,34.03,34.73,33.84,34.6,529580.0,32.5599,33.2296,32.3781,33.1053,529580.0
2020-10-28 12:00:00,34.65,34.85,34.43,34.45,231358.0,33.1531,33.3445,32.9426,32.9617,231358.0
2020-10-28 12:30:00,34.46,34.55,33.95,34.18,401424.0,32.9713,33.0574,32.4833,32.7034,401424.0
2020-10-28 13:00:00,34.15,34.19,33.74,34.18,767526.0,32.6747,32.713,32.2824,32.7034,767526.0
2020-10-28 13:30:00,34.15,34.37,34.02,34.21,508116.0,32.6747,32.8852,32.5503,32.7321,508116.0
2020-10-28 14:00:00,34.19,34.37,33.77,34.3,554154.0,32.713,32.8852,32.3111,32.8182,554154.0
2020-10-28 14:30:00,34.3,34.38,33.92,34.27,366656.0,32.8182,32.8948,32.4546,32.7895,366656.0
2020-10-28 15:00:00,34.31,34.44,34.0,34.32,447142.0,32.8278,32.9522,32.5312,32.8373,447142.0
2020-10-28 15:30:00,34.33,34.62,33.5,33.58,983040.0,32.8469,33.1244,32.0528,32.1293,983040.0
2020-10-29 09:30:00,33.58,33.79,32.68,33.6,1223364.0,32.1293,32.3302,31.2682,32.1485,1223364.0
2020-10-29 10:00:00,33.55,33.96,33.38,33.93,598046.0,32.1006,32.4929,31.938,32.4642,598046.0
2020-10-29 10:30:00,33.94,34.27,33.9,34.02,618114.0,32.4738,32.7895,32.4355,32.5503,618114.0
2020-10-29 11:00:00,34.01,34.11,33.73,33.82,808990.0,32.5407,32.6364,32.2728,32.3589,808990.0
2020-10-29 11:30:00,33.82,33.89,33.47,33.63,545860.0,32.3589,32.4259,32.0241,32.1772,545860.0
2020-10-29 12:00:00,33.71,33.88,33.5,33.82,237594.0,32.2537,32.4164,32.0528,32.3589,237594.0
2020-10-29 12:30:00,33.83,34.04,33.79,33.85,208478.0,32.3685,32.5694,32.3302,32.3877,208478.0
2020-10-29 13:00:00,33.88,34.05,33.6,34.03,222436.0,32.4164,32.579,32.1485,32.5599,222436.0
2020-10-29 13:30:00,34.06,34.57,34.05,34.54,430364.0,32.5886,33.0765,32.579,33.0478,430364.0
2020-10-29 14:00:00,34.54,35.0,34.54,34.91,581298.0,33.0478,33.488,33.0478,33.4019,581298.0
2020-10-29 14:30:00,34.91,34.95,34.51,34.66,439306.0,33.4019,33.4401,33.0191,33.1627,439306.0
2020-10-29 15:00:00,34.67,34.76,34.27,34.58,475524.0,33.1722,33.2583,32.7895,33.0861,475524.0
2020-10-29 15:30:00,34.59,34.71,34.07,34.07,677796.0,33.0957,33.2105,32.5981,32.5981,677796.0
2020-10-30 09:30:00,33.52,34.0,33.21,33.57,742994.0,32.0719,32.5312,31.7753,32.1197,742994.0
2020-10-30 10:00:00,33.64,33.75,32.69,32.8,627830.0,32.1867,32.292,31.2778,31.383,627830.0
2020-10-30 10:30:00,32.79,32.93,32.19,32.19,1164480.0,31.3734,31.5074,30.7994,30.7994,1164480.0
2020-10-30 11:00:00,32.19,32.85,32.18,32.6,678734.0,30.7994,31.4309,30.7898,31.1917,678734.0
2020-10-30 11:30:00,32.55,32.87,32.34,32.84,508922.0,31.1438,31.45,30.9429,31.4213,508922.0
2020-10-30 12:00:00,32.78,33.37,32.78,33.31,347406.0,31.3639,31.9284,31.3639,31.871,347406.0
2020-10-30 12:30:00,33.27,33.3,32.87,32.87,253374.0,31.8327,31.8614,31.45,31.45,253374.0
2020-10-30 13:00:00,32.87,33.04,32.63,32.85,504340.0,31.45,31.6126,31.2204,31.4309,504340.0
2020-10-30 13:30:00,32.83,32.83,32.35,32.73,494882.0,31.4117,31.4117,30.9525,31.316,494882.0
2020-10-30 14:00:00,32.68,33.1,32.52,32.56,532390.0,31.2682,31.6701,31.1151,31.1534,532390.0
2020-10-30 14:30:00,32.5,32.64,32.12,32.47,606684.0,31.096,31.2299,30.7324,31.0673,606684.0
2020-10-30 15:00:00,32.44,32.83,32.35,32.6,653590.0,31.0386,31.4117,30.9525,31.1917,653590.0
2020-10-30 15:30:00,32.6,33.6,32.37,33.55,982660.0,31.1917,32.1485,30.9716,32.1006,982660.0
2020-11-02 09:30:00,34.97,35.01,34.3,34.95,829712.0,33.4593,33.4975,32.8182,33.4401,829712.0
2020-11-02 10:00:00,34.98,35.59,34.96,35.43,684944.0,33.4688,34.0525,33.4497,33.8994,684944.0
2020-11-02 10:30:00,35.42,35.43,34.87,34.91,481958.0,33.8898,33.8994,33.3636,33.4019,481958.0
2020-11-02 11:00:00,34.95,35.1,34.74,35.07,213132.0,33.4401,33.5837,33.2392,33.5549,213132.0
2020-11-02 11:30:00,35.1,35.31,34.95,35.18,280620.0,33.5837,33.7846,33.4401,33.6602,280620.0
2020-11-02 12:00:00,35.19,35.25,35.02,35.24,166024.0,33.6698,33.7272,33.5071,33.7176,166024.0
2020-11-02 12:30:00,35.24,35.26,34.66,34.81,218078.0,33.7176,33.7367,33.1627,33.3062,218078.0
2020-11-02 13:00:00,34.83,34.87,34.34,34.5,327522.0,33.3253,33.3636,32.8565,33.0096,327522.0
2020-11-02 13:30:00,34.49,34.6,34.24,34.29,234088.0,33.0,33.1053,32.7608,32.8086,234088.0
2020-11-02 14:00:00,34.29,34.84,34.26,34.84,304510.0,32.8086,33.3349,32.7799,33.3349,304510.0
2020-11-02 14:30:00,34.85,35.14,34.74,35.01,352400.0,33.3445,33.6219,33.2392,33.4975,352400.0
2020-11-02 15:00:00,35.01,35.26,34.97,35.15,478490.0,33.4975,33.7367,33.4593,33.6315,478490.0
2020-11-02 15:30:00,35.16,35.29,34.68,35.09,698010.0,33.6411,33.7654,33.1818,33.5741,698010.0
2020-11-03 09:30:00,36.47,37.15,36.25,37.1,940190.0,34.8945,35.5451,34.684,35.4973,940190.0
2020-11-03 10:00:00,37.12,37.79,37.04,37.6,843974.0,35.5164,36.1574,35.4398,35.9757,843974.0
2020-11-03 10:30:00,37.62,37.7,37.36,37.7,499398.0,35.9948,36.0713,35.746,36.0713,499398.0
2020-11-03 11:00:00,37.7,37.79,37.49,37.66,469144.0,36.0713,36.1574,35.8704,36.0331,469144.0
2020-11-03 11:30:00,37.67,37.82,37.39,37.44,292974.0,36.0426,36.1861,35.7747,35.8226,292974.0
2020-11-03 12:00:00,37.45,37.54,37.27,37.39,236148.0,35.8321,35.9182,35.6599,35.7747,236148.0
2020-11-03 12:30:00,37.41,37.48,37.13,37.13,180112.0,35.7939,35.8608,35.526,35.526,180112.0
2020-11-03 13:00:00,37.17,37.26,37.13,37.16,112640.0,35.5642,35.6503,35.526,35.5547,112640.0
2020-11-03 13:30:00,37.2,37.25,36.76,36.82,194000.0,35.5929,35.6408,35.1719,35.2293,194000.0
2020-11-03 14:00:00,36.8,37.2,36.77,36.99,260092.0,35.2102,35.5929,35.1815,35.392,260092.0
2020-11-03 14:30:00,37.05,37.41,36.99,37.3,292392.0,35.4494,35.7939,35.392,35.6886,292392.0
2020-11-03 15:00:00,37.3,37.37,37.02,37.29,378062.0,35.6886,35.7556,35.4207,35.679,378062.0
2020-11-03 15:30:00,37.33,37.92,37.22,37.27,718954.0,35.7173,36.2818,35.6121,35.6599,718954.0
2020-11-04 09:30:00,37.87,38.87,37.57,38.87,1123978.0,36.234,37.1908,35.9469,37.1908,1123978.0
2020-11-04 10:00:00,38.88,39.95,38.81,39.4,899804.0,37.2004,38.2241,37.1334,37.6979,899804.0
2020-11-04 10:30:00,39.43,39.83,39.13,39.8,529678.0,37.7266,38.1093,37.4396,38.0806,529678.0
2020-11-04 11:00:00,39.8,39.88,39.41,39.77,459466.0,38.0806,38.1572,37.7075,38.0519,459466.0
2020-11-04 11:30:00,39.84,40.29,39.8,40.15,300524.0,38.1189,38.5494,38.0806,38.4155,300524.0
2020-11-04 12:00:00,40.13,40.65,40.09,40.4,371218.0,38.3964,38.8939,38.3581,38.6547,371218.0
2020-11-04 12:30:00,40.47,40.55,40.11,40.18,292408.0,38.7217,38.7982,38.3772,38.4442,292408.0
2020-11-04 13:00:00,40.21,40.22,39.98,40.1,236600.0,38.4729,38.4825,38.2528,38.3676,236600.0
2020-11-04 13:30:00,40.1,40.38,39.78,39.84,332404.0,38.3676,38.6356,38.0615,38.1189,332404.0
2020-11-04 14:00:00,39.88,40.04,39.69,39.77,296404.0,38.1572,38.3102,37.9754,38.0519,296404.0
2020-11-04 14:30:00,39.8,39.85,39.46,39.6,376980.0,38.0806,38.1284,37.7553,37.8892,376980.0
2020-11-04 15:00:00,39.62,39.66,38.95,38.97,333832.0,37.9084,37.9467,37.2673,37.2865,333832.0
2020-11-04 15:30:00,38.99,39.2,38.67,38.73,647022.0,37.3056,37.5065,36.9994,37.0568,647022.0
2020-11-05 09:30:00,40.37,40.88,40.27,40.54,1135914.0,38.626,39.114,38.5303,38.7886,1135914.0
2020-11-05 10:00:00,40.56,41.49,40.56,41.13,662576.0,38.8078,39.6976,38.8078,39.3532,662576.0
2020-11-05 10:30:00,41.18,41.43,41.08,41.35,459176.0,39.401,39.6402,39.3053,39.5636,459176.0
2020-11-05 11:00:00,41.38,41.47,40.96,41.11,462430.0,39.5924,39.6785,39.1905,39.334,462430.0
2020-11-05 11:30:00,41.13,41.2,40.84,40.88,165396.0,39.3532,39.4201,39.0757,39.114,165396.0
2020-11-05 12:00:00,40.9,40.96,40.35,40.4,311694.0,39.1331,39.1905,38.6068,38.6547,311694.0
2020-11-05 12:30:00,40.45,40.9,40.4,40.9,274836.0,38.7025,39.1331,38.6547,39.1331,274836.0
2020-11-05 13:00:00,40.91,41.09,40.9,40.95,209700.0,39.1427,39.3149,39.1331,39.1809,209700.0
2020-11-05 13:30:00,41.01,41.2,41.0,41.1,265000.0,39.2383,39.4201,39.2288,39.3244,265000.0
2020-11-05 14:00:00,41.11,41.33,41.08,41.23,332230.0,39.334,39.5445,39.3053,39.4488,332230.0
2020-11-05 14:30:00,41.21,41.43,41.04,41.29,615228.0,39.4297,39.6402,39.267,39.5062,615228.0
2020-11-05 15:00:00,41.26,41.29,40.99,41.13,468062.0,39.4775,39.5062,39.2192,39.3532,468062.0
2020-11-05 15:30:00,41.16,41.2,40.72,41.0,744274.0,39.3819,39.4201,38.9609,39.2288,744274.0
2020-11-06 09:30:00,41.08,41.1,40.18,40.4,655362.0,39.3053,39.3244,38.4442,38.6547,655362.0
2020-11-06 10:00:00,40.43,40.93,40.28,40.81,278188.0,38.6834,39.1618,38.5399,39.047,278188.0
2020-11-06 10:30:00,40.75,41.08,40.41,40.51,252998.0,38.9896,39.3053,38.6643,38.7599,252998.0
2020-11-06 11:00:00,40.54,41.1,40.51,40.85,244904.0,38.7886,39.3244,38.7599,39.0852,244904.0
2020-11-06 11:30:00,40.85,41.12,40.79,40.97,127346.0,39.0852,39.3436,39.0278,39.2001,127346.0
2020-11-06 12:00:00,40.95,41.1,40.67,40.74,197510.0,39.1809,39.3244,38.913,38.98,197510.0
2020-11-06 12:30:00,40.77,40.85,40.55,40.68,175084.0,39.0087,39.0852,38.7982,38.9226,175084.0
2020-11-06 13:00:00,40.74,40.94,40.71,40.89,142468.0,38.98,39.1714,38.9513,39.1235,142468.0
2020-11-06 13:30:00,40.88,40.9,40.74,40.77,97930.0,39.114,39.1331,38.98,39.0087,97930.0
2020-11-06 14:00:00,40.82,40.93,40.72,40.89,117518.0,39.0565,39.1618,38.9609,39.1235,117518.0
2020-11-06 14:30:00,40.89,40.94,40.6,40.72,226194.0,39.1235,39.1714,38.846,38.9609,226194.0
2020-11-06 15:00:00,40.7,40.74,40.45,40.73,211342.0,38.9417,38.98,38.7025,38.9704,211342.0
2020-11-06 15:30:00,40.68,41.27,40.63,40.77,402392.0,38.9226,39.4871,38.8748,39.0087,402392.0
2020-11-09 09:30:00,47.38,47.74,45.74,45.83,2198974.0,45.3331,45.6776,43.764,43.8501,2198974.0
2020-11-09 10:00:00,45.81,46.66,45.8,46.09,699494.0,43.831,44.6443,43.8214,44.0989,699494.0
2020-11-09 10:30:00,46.09,46.32,45.21,45.62,626708.0,44.0989,44.3189,43.2569,43.6492,626708.0
2020-11-09 11:00:00,45.62,45.73,45.18,45.57,442044.0,43.6492,43.7544,43.2282,43.6013,442044.0
2020-11-09 11:30:00,45.58,45.73,45.27,45.66,312286.0,43.6109,43.7544,43.3143,43.6875,312286.0
2020-11-09 12:00:00,45.69,46.45,45.66,46.42,389666.0,43.7162,44.4433,43.6875,44.4146,389666.0
2020-11-09 12:30:00,46.42,46.67,46.27,46.63,360446.0,44.4146,44.6538,44.2711,44.6155,360446.0
2020-11-09 13:00:00,46.63,46.8,46.49,46.63,332466.0,44.6155,44.7782,44.4816,44.6155,332466.0
2020-11-09 13:30:00,46.65,46.81,46.48,46.68,272818.0,44.6347,44.7878,44.472,44.6634,272818.0
2020-11-09 14:00:00,46.71,46.77,46.14,46.28,306140.0,44.6921,44.7495,44.1467,44.2807,306140.0
2020-11-09 14:30:00,46.24,46.36,46.05,46.3,234222.0,44.2424,44.3572,44.0606,44.2998,234222.0
2020-11-09 15:00:00,46.27,46.38,45.74,45.8,282032.0,44.2711,44.3763,43.764,43.8214,282032.0
2020-11-09 15:30:00,45.83,46.15,44.27,44.39,713586.0,43.8501,44.1563,42.3575,42.4723,713586.0
2020-11-10 09:30:00,45.06,45.27,44.47,45.1,556380.0,43.1134,43.3143,42.5489,43.1516,556380.0
2020-11-10 10:00:00,45.02,45.66,44.8,44.81,406468.0,43.0751,43.6875,42.8646,42.8742,406468.0
2020-11-10 10:30:00,44.81,44.87,44.26,44.62,421614.0,42.8742,42.9316,42.3479,42.6924,421614.0
2020-11-10 11:00:00,44.56,45.34,44.56,45.3,300906.0,42.635,43.3813,42.635,43.343,300906.0
2020-11-10 11:30:00,45.25,45.3,44.91,45.12,180178.0,43.2952,43.343,42.9699,43.1708,180178.0
2020-11-10 12:00:00,45.16,45.63,45.16,45.35,236594.0,43.2091,43.6587,43.2091,43.3908,236594.0
2020-11-10 12:30:00,45.38,45.52,45.12,45.44,138870.0,43.4195,43.5535,43.1708,43.477,138870.0
2020-11-10 13:00:00,45.45,45.52,44.8,44.86,168172.0,43.4865,43.5535,42.8646,42.922,168172.0
2020-11-10 13:30:00,44.84,45.38,44.7,45.36,168240.0,42.9029,43.4195,42.7689,43.4004,168240.0
2020-11-10 14:00:00,45.35,45.51,45.05,45.17,174376.0,43.3908,43.5439,43.1038,43.2186,174376.0
2020-11-10 14:30:00,45.13,45.69,45.13,45.49,198924.0,43.1803,43.7162,43.1803,43.5248,198924.0
2020-11-10 15:00:00,45.49,45.89,45.31,45.83,208472.0,43.5248,43.9075,43.3526,43.8501,208472.0
2020-11-10 15:30:00,45.82,45.85,45.39,45.67,450284.0,43.8405,43.8692,43.4291,43.697,450284.0
2020-11-11 09:30:00,46.42,46.43,45.45,45.47,575406.0,44.4146,44.4242,43.4865,43.5057,575406.0
2020-11-11 10:00:00,45.55,45.64,45.29,45.45,415044.0,43.5822,43.6683,43.3334,43.4865,415044.0
2020-11-11 10:30:00,45.49,45.71,45.48,45.63,256084.0,43.5248,43.7353,43.5152,43.6587,256084.0
2020-11-11 11:00:00,45.6,46.02,45.59,45.95,287702.0,43.63,44.0319,43.6205,43.9649,287702.0
2020-11-11 11:30:00,45.99,46.02,45.8,45.86,142600.0,44.0032,44.0319,43.8214,43.8788,142600.0
2020-11-11 12:00:00,45.87,46.06,45.83,45.91,123850.0,43.8884,44.0702,43.8501,43.9267,123850.0
2020-11-11 12:30:00,45.92,46.08,45.88,46.0,67246.0,43.9362,44.0893,43.8979,44.0128,67246.0
2020-11-11 13:00:00,46.01,46.11,45.86,45.93,95326.0,44.0223,44.118,43.8788,43.9458,95326.0
2020-11-11 13:30:00,45.94,46.06,45.73,45.73,104558.0,43.9554,44.0702,43.7544,43.7544,104558.0
2020-11-11 14:00:00,45.73,45.87,45.38,45.38,141582.0,43.7544,43.8884,43.4195,43.4195,141582.0
2020-11-11 14:30:00,45.45,45.55,44.96,45.21,344842.0,43.4865,43.5822,43.0177,43.2569,344842.0
2020-11-11 15:00:00,45.26,45.39,45.01,45.02,342198.0,43.3047,43.4291,43.0655,43.0751,342198.0
2020-11-11 15:30:00,45.0,45.65,44.97,45.53,627172.0,43.056,43.6779,43.0273,43.5631,627172.0
2020-11-12 09:30:00,44.67,44.95,44.41,44.69,516408.0,42.7402,43.0081,42.4915,42.7594,516408.0
2020-11-12 10:00:00,44.69,45.13,44.58,44.76,297394.0,42.7594,43.1803,42.6541,42.8263,297394.0
2020-11-12 10:30:00,44.74,45.1,44.74,45.03,127424.0,42.8072,43.1516,42.8072,43.0847,127424.0
2020-11-12 11:00:00,44.94,45.12,44.85,44.94,112204.0,42.9986,43.1708,42.9124,42.9986,112204.0
2020-11-12 11:30:00,44.94,44.99,44.72,44.86,207524.0,42.9986,43.0464,42.7881,42.922,207524.0
2020-11-12 12:00:00,44.84,45.02,44.56,44.57,188532.0,42.9029,43.0751,42.635,42.6445,188532.0
2020-11-12 12:30:00,44.55,44.65,43.88,44.12,569834.0,42.6254,42.7211,41.9843,42.214,569834.0
2020-11-12 13:00:00,44.09,44.15,43.6,43.73,519686.0,42.1853,42.2427,41.7164,41.8408,519686.0
2020-11-12 13:30:00,43.68,44.17,43.63,44.15,368016.0,41.793,42.2618,41.7451,42.2427,368016.0
2020-11-12 14:00:00,44.1,44.31,43.71,43.87,217408.0,42.1948,42.3958,41.8217,41.9748,217408.0
2020-11-12 14:30:00,43.83,44.07,43.47,43.59,273032.0,41.9365,42.1661,41.5921,41.7069,273032.0
2020-11-12 15:00:00,43.58,43.8,43.29,43.48,531348.0,41.6973,41.9078,41.4198,41.6016,531348.0
2020-11-12 15:30:00,43.49,44.09,43.23,44.05,723506.0,41.6112,42.1853,41.3624,42.147,723506.0
2020-11-13 09:30:00,44.95,45.29,44.8,45.24,477964.0,43.0081,43.3334,42.8646,43.2856,477964.0
2020-11-13 10:00:00,45.23,45.26,44.71,44.99,278054.0,43.276,43.3047,42.7785,43.0464,278054.0
2020-11-13 10:30:00,44.98,45.06,44.7,44.94,245052.0,43.0368,43.1134,42.7689,42.9986,245052.0
2020-11-13 11:00:00,44.97,45.21,44.95,45.19,252692.0,43.0273,43.2569,43.0081,43.2378,252692.0
2020-11-13 11:30:00,45.18,45.42,45.07,45.36,173432.0,43.2282,43.4578,43.1229,43.4004,173432.0
2020-11-13 12:00:00,45.37,45.41,45.26,45.35,52592.0,43.41,43.4483,43.3047,43.3908,52592.0
2020-11-13 12:30:00,45.33,45.53,45.33,45.52,217244.0,43.3717,43.5631,43.3717,43.5535,217244.0
2020-11-13 13:00:00,45.54,45.68,45.41,45.65,217908.0,43.5726,43.7066,43.4483,43.6779,217908.0
2020-11-13 13:30:00,45.63,45.7,45.47,45.63,143042.0,43.6587,43.7257,43.5057,43.6587,143042.0
2020-11-13 14:00:00,45.59,45.92,45.56,45.8,341026.0,43.6205,43.9362,43.5918,43.8214,341026.0
2020-11-13 14:30:00,45.85,45.96,45.71,45.92,233142.0,43.8692,43.9745,43.7353,43.9362,233142.0
2020-11-13 15:00:00,45.91,45.96,45.63,45.83,199640.0,43.9267,43.9745,43.6587,43.8501,199640.0
2020-11-13 15:30:00,45.83,46.28,45.79,45.92,527608.0,43.8501,44.2807,43.8118,43.9362,527608.0
2020-11-16 09:30:00,47.85,47.88,47.07,47.35,1052470.0,45.7828,45.8115,45.0365,45.3044,1052470.0
2020-11-16 10:00:00,47.33,47.79,47.24,47.79,533730.0,45.2853,45.7254,45.1992,45.7254,533730.0
2020-11-16 10:30:00,47.81,47.99,47.74,47.93,577572.0,45.7446,45.9168,45.6776,45.8594,577572.0
2020-11-16 11:00:00,48.0,48.07,47.77,48.01,365996.0,45.9264,45.9933,45.7063,45.9359,365996.0
2020-11-16 11:30:00,48.02,48.07,47.85,47.91,220734.0,45.9455,45.9933,45.7828,45.8402,220734.0
2020-11-16 12:00:00,47.91,47.99,47.66,47.72,368262.0,45.8402,45.9168,45.6011,45.6585,368262.0
2020-11-16 12:30:00,47.68,47.8,47.59,47.74,297264.0,45.6202,45.735,45.5341,45.6776,297264.0
2020-11-16 13:00:00,47.72,47.72,47.3,47.31,352664.0,45.6585,45.6585,45.2566,45.2662,352664.0
2020-11-16 13:30:00,47.33,47.55,47.17,47.45,486070.0,45.2853,45.4958,45.1322,45.4001,486070.0
2020-11-16 14:00:00,47.44,47.62,47.3,47.62,276008.0,45.3906,45.5628,45.2566,45.5628,276008.0
2020-11-16 14:30:00,47.63,47.69,47.48,47.63,245836.0,45.5723,45.6298,45.4288,45.5723,245836.0
2020-11-16 15:00:00,47.63,47.74,47.3,47.57,388978.0,45.5723,45.6776,45.2566,45.5149,388978.0
2020-11-16 15:30:00,47.58,48.19,47.52,48.19,685040.0,45.5245,46.1082,45.4671,46.1082,685040.0
2020-11-17 09:30:00,46.92,46.99,46.07,46.09,694958.0,44.893,44.96,44.0797,44.0989,694958.0
2020-11-17 10:00:00,46.1,46.74,46.08,46.66,296964.0,44.1084,44.7208,44.0893,44.6443,296964.0
2020-11-17 10:30:00,46.69,47.07,46.59,47.02,255120.0,44.673,45.0365,44.5773,44.9887,255120.0
2020-11-17 11:00:00,47.01,47.29,46.98,47.23,292136.0,44.9791,45.247,44.9504,45.1896,292136.0
2020-11-17 11:30:00,47.24,47.41,47.17,47.27,225736.0,45.1992,45.3619,45.1322,45.2279,225736.0
2020-11-17 12:00:00,47.27,47.67,47.22,47.57,158926.0,45.2279,45.6106,45.1801,45.5149,158926.0
2020-11-17 12:30:00,47.55,47.62,47.43,47.52,125922.0,45.4958,45.5628,45.381,45.4671,125922.0
2020-11-17 13:00:00,47.5,47.57,47.34,47.41,116058.0,45.448,45.5149,45.2949,45.3619,116058.0
2020-11-17 13:30:00,47.41,47.52,47.24,47.31,139722.0,45.3619,45.4671,45.1992,45.2662,139722.0
2020-11-17 14:00:00,47.31,47.78,47.31,47.66,191506.0,45.2662,45.7159,45.2662,45.6011,191506.0
2020-11-17 14:30:00,47.67,47.77,47.58,47.63,123148.0,45.6106,45.7063,45.5245,45.5723,123148.0
2020-11-17 15:00:00,47.62,47.63,47.07,47.24,266848.0,45.5628,45.5723,45.0365,45.1992,266848.0
2020-11-17 15:30:00,47.22,47.46,47.02,47.38,398876.0,45.1801,45.4097,44.9887,45.3331,398876.0
2020-11-18 09:30:00,47.81,48.08,47.52,47.76,542164.0,45.7446,46.0029,45.4671,45.6967,542164.0
2020-11-18 10:00:00,47.76,47.96,47.62,47.88,308772.0,45.6967,45.8881,45.5628,45.8115,308772.0
2020-11-18 10:30:00,47.85,47.95,47.73,47.85,101634.0,45.7828,45.8785,45.668,45.7828,101634.0
2020-11-18 11:00:00,47.86,48.04,47.85,47.99,150960.0,45.7924,45.9646,45.7828,45.9168,150960.0
2020-11-18 11:30:00,48.02,48.02,47.74,47.77,110348.0,45.9455,45.9455,45.6776,45.7063,110348.0
2020-11-18 12:00:00,47.76,47.8,47.49,47.56,141718.0,45.6967,45.735,45.4384,45.5054,141718.0
2020-11-18 12:30:00,47.55,47.68,47.37,47.44,153612.0,45.4958,45.6202,45.3236,45.3906,153612.0
2020-11-18 13:00:00,47.42,47.56,47.18,47.18,136088.0,45.3714,45.5054,45.1418,45.1418,136088.0
2020-11-18 13:30:00,47.16,47.38,46.94,47.18,277120.0,45.1227,45.3331,44.9122,45.1418,277120.0
2020-11-18 14:00:00,47.17,47.31,46.7,46.87,304032.0,45.1322,45.2662,44.6825,44.8452,304032.0
2020-11-18 14:30:00,46.88,47.13,46.77,46.96,185160.0,44.8547,45.0939,44.7495,44.9313,185160.0
2020-11-18 15:00:00,46.99,47.14,46.72,46.72,283638.0,44.96,45.1035,44.7017,44.7017,283638.0
2020-11-18 15:30:00,46.7,46.74,45.71,45.74,780244.0,44.6825,44.7208,43.7353,43.764,780244.0
2020-11-19 09:30:00,45.38,45.79,44.81,45.6,666378.0,43.4195,43.8118,42.8742,43.63,666378.0
2020-11-19 10:00:00,45.62,45.75,44.96,45.09,296320.0,43.6492,43.7736,43.0177,43.1421,296320.0
2020-11-19 10:30:00,45.15,45.63,45.08,45.33,390804.0,43.1995,43.6587,43.1325,43.3717,390804.0
2020-11-19 11:00:00,45.34,45.47,45.06,45.4,342976.0,43.3813,43.5057,43.1134,43.4387,342976.0
2020-11-19 11:30:00,45.38,45.42,44.99,45.24,230168.0,43.4195,43.4578,43.0464,43.2856,230168.0
2020-11-19 12:00:00,45.25,45.31,45.05,45.22,127618.0,43.2952,43.3526,43.1038,43.2665,127618.0
2020-11-19 12:30:00,45.23,45.38,45.02,45.21,133156.0,43.276,43.4195,43.0751,43.2569,133156.0
2020-11-19 13:00:00,45.22,45.55,45.1,45.37,143466.0,43.2665,43.5822,43.1516,43.41,143466.0
2020-11-19 13:30:00,45.35,45.59,45.31,45.47,124704.0,43.3908,43.6205,43.3526,43.5057,124704.0
2020-11-19 14:00:00,45.47,45.65,45.43,45.63,120460.0,43.5057,43.6779,43.4674,43.6587,120460.0
2020-11-19 14:30:00,45.63,46.17,45.63,45.93,374470.0,43.6587,44.1754,43.6587,43.9458,374470.0
2020-11-19 15:00:00,45.93,46.01,45.69,45.74,294282.0,43.9458,44.0223,43.7162,43.764,294282.0
2020-11-19 15:30:00,45.8,46.13,45.76,46.01,608696.0,43.8214,44.1371,43.7831,44.0223,608696.0
2020-11-20 09:30:00,45.76,45.9,45.36,45.56,395316.0,43.7831,43.9171,43.4004,43.5918,395316.0
2020-11-20 10:00:00,45.62,45.64,45.16,45.38,292512.0,43.6492,43.6683,43.2091,43.4195,292512.0
2020-11-20 10:30:00,45.4,45.55,45.18,45.27,192156.0,43.4387,43.5822,43.2282,43.3143,192156.0
2020-11-20 11:00:00,45.25,45.54,45.25,45.49,182996.0,43.2952,43.5726,43.2952,43.5248,182996.0
2020-11-20 11:30:00,45.51,45.65,45.19,45.38,171862.0,43.5439,43.6779,43.2378,43.4195,171862.0
2020-11-20 12:00:00,45.35,45.41,45.18,45.27,156236.0,43.3908,43.4483,43.2282,43.3143,156236.0
2020-11-20 12:30:00,45.28,45.29,45.1,45.27,200466.0,43.3239,43.3334,43.1516,43.3143,200466.0
2020-11-20 13:00:00,45.25,45.4,45.15,45.38,106078.0,43.2952,43.4387,43.1995,43.4195,106078.0
2020-11-20 13:30:00,45.37,45.41,45.31,45.37,80356.0,43.41,43.4483,43.3526,43.41,80356.0
2020-11-20 14:00:00,45.34,45.39,45.23,45.34,81990.0,43.3813,43.4291,43.276,43.3813,81990.0
2020-11-20 14:30:00,45.33,45.51,45.23,45.33,95312.0,43.3717,43.5439,43.276,43.3717,95312.0
2020-11-20 15:00:00,45.32,45.36,44.79,45.04,482998.0,43.3621,43.4004,42.855,43.0942,482998.0
2020-11-20 15:30:00,45.02,45.47,44.91,44.95,532762.0,43.0751,43.5057,42.9699,43.0081,532762.0
2020-11-23 09:30:00,45.75,46.43,45.74,46.17,659538.0,43.7736,44.4242,43.764,44.1754,659538.0
2020-11-23 10:00:00,46.21,46.27,45.52,45.55,342790.0,44.2137,44.2711,43.5535,43.5822,342790.0
2020-11-23 10:30:00,45.5,46.08,45.48,46.05,183864.0,43.5344,44.0893,43.5152,44.0606,183864.0
2020-11-23 11:00:00,46.08,46.08,45.57,45.72,168384.0,44.0893,44.0893,43.6013,43.7449,168384.0
2020-11-23 11:30:00,45.71,45.81,45.41,45.74,455214.0,43.7353,43.831,43.4483,43.764,455214.0
2020-11-23 12:00:00,45.73,45.92,45.55,45.79,102280.0,43.7544,43.9362,43.5822,43.8118,102280.0
2020-11-23 12:30:00,45.82,46.0,45.76,46.0,57152.0,43.8405,44.0128,43.7831,44.0128,57152.0
2020-11-23 13:00:00,45.99,46.09,45.94,45.98,99344.0,44.0032,44.0989,43.9554,43.9936,99344.0
2020-11-23 13:30:00,45.98,46.19,45.97,46.18,185148.0,43.9936,44.1946,43.9841,44.185,185148.0
2020-11-23 14:00:00,46.19,46.2,45.96,46.14,194738.0,44.1946,44.2041,43.9745,44.1467,194738.0
2020-11-23 14:30:00,46.12,46.59,46.12,46.58,472178.0,44.1276,44.5773,44.1276,44.5677,472178.0
2020-11-23 15:00:00,46.6,46.85,46.53,46.57,558482.0,44.5868,44.826,44.5199,44.5581,558482.0
2020-11-23 15:30:00,46.57,46.68,46.3,46.48,572148.0,44.5581,44.6634,44.2998,44.472,572148.0
2020-11-24 09:30:00,47.93,48.12,47.62,48.08,766576.0,45.8594,46.0412,45.5628,46.0029,766576.0
2020-11-24 10:00:00,48.1,48.39,48.02,48.31,540320.0,46.022,46.2995,45.9455,46.223,540320.0
2020-11-24 10:30:00,48.29,48.36,48.09,48.19,294526.0,46.2038,46.2708,46.0125,46.1082,294526.0
2020-11-24 11:00:00,48.22,48.47,48.16,48.45,144048.0,46.1369,46.3761,46.0794,46.3569,144048.0
2020-11-24 11:30:00,48.45,48.95,48.38,48.76,370766.0,46.3569,46.8353,46.2899,46.6535,370766.0
2020-11-24 12:00:00,48.78,48.88,48.69,48.74,263178.0,46.6727,46.7683,46.5866,46.6344,263178.0
2020-11-24 12:30:00,48.77,48.85,48.68,48.71,162986.0,46.6631,46.7396,46.577,46.6057,162986.0
2020-11-24 13:00:00,48.73,48.87,48.52,48.6,158312.0,46.6248,46.7588,46.4239,46.5004,158312.0
2020-11-24 13:30:00,48.6,48.87,48.46,48.52,160828.0,46.5004,46.7588,46.3665,46.4239,160828.0
2020-11-24 14:00:00,48.51,48.62,48.36,48.37,222322.0,46.4143,46.5196,46.2708,46.2804,222322.0
2020-11-24 14:30:00,48.38,48.6,48.26,48.57,330872.0,46.2899,46.5004,46.1751,46.4717,330872.0
2020-11-24 15:00:00,48.54,48.7,48.41,48.61,273836.0,46.443,46.5961,46.3186,46.51,273836.0
2020-11-24 15:30:00,48.62,48.69,48.45,48.65,562534.0,46.5196,46.5866,46.3569,46.5483,562534.0
2020-11-25 09:30:00,48.42,48.42,47.68,47.78,556274.0,46.3282,46.3282,45.6202,45.7159,556274.0
2020-11-25 10:00:00,47.81,48.01,47.64,47.88,320090.0,45.7446,45.9359,45.5819,45.8115,320090.0
2020-11-25 10:30:00,47.9,48.02,47.8,47.88,142140.0,45.8307,45.9455,45.735,45.8115,142140.0
2020-11-25 11:00:00,47.88,48.03,47.88,47.94,114316.0,45.8115,45.9551,45.8115,45.869,114316.0
2020-11-25 11:30:00,47.93,47.98,47.46,47.76,290476.0,45.8594,45.9072,45.4097,45.6967,290476.0
2020-11-25 12:00:00,47.77,47.83,47.65,47.7,117786.0,45.7063,45.7637,45.5915,45.6393,117786.0
2020-11-25 12:30:00,47.7,47.9,47.7,47.88,103616.0,45.6393,45.8307,45.6393,45.8115,103616.0
2020-11-25 13:00:00,47.88,47.98,47.76,47.77,84782.0,45.8115,45.9072,45.6967,45.7063,84782.0
2020-11-25 13:30:00,47.77,47.99,47.74,47.97,76802.0,45.7063,45.9168,45.6776,45.8977,76802.0
2020-11-25 14:00:00,47.91,47.92,47.62,47.73,102050.0,45.8402,45.8498,45.5628,45.668,102050.0
2020-11-25 14:30:00,47.75,47.8,47.55,47.68,167484.0,45.6872,45.735,45.4958,45.6202,167484.0
2020-11-25 15:00:00,47.67,47.93,47.65,47.85,252506.0,45.6106,45.8594,45.5915,45.7828,252506.0
2020-11-25 15:30:00,47.83,47.92,47.65,47.81,509866.0,45.7637,45.8498,45.5915,45.7446,509866.0
2020-11-27 09:30:00,48.13,48.49,47.99,48.05,372976.0,46.0507,46.3952,45.9168,45.9742,372976.0
2020-11-27 10:00:00,48.04,48.24,48.02,48.08,237172.0,45.9646,46.156,45.9455,46.0029,237172.0
2020-11-27 10:30:00,48.08,48.14,47.96,48.04,251242.0,46.0029,46.0603,45.8881,45.9646,251242.0
2020-11-27 11:00:00,48.05,48.13,47.94,47.96,143730.0,45.9742,46.0507,45.869,45.8881,143730.0
2020-11-27 11:30:00,47.98,48.01,47.77,47.9,193412.0,45.9072,45.9359,45.7063,45.8307,193412.0
2020-11-27 12:00:00,47.91,47.93,47.58,47.6,276026.0,45.8402,45.8594,45.5245,45.5436,276026.0
2020-11-27 12:30:00,47.58,48.07,47.54,48.02,304508.0,45.5245,45.9933,45.4862,45.9455,304508.0
2020-11-30 09:30:00,47.19,47.34,46.68,46.8,649696.0,45.1514,45.2949,44.6634,44.7782,649696.0
2020-11-30 10:00:00,46.88,46.93,46.46,46.49,334274.0,44.8547,44.9026,44.4529,44.4816,334274.0
2020-11-30 10:30:00,46.48,46.5,45.93,46.44,579978.0,44.472,44.4912,43.9458,44.4338,579978.0
2020-11-30 11:00:00,46.47,46.55,46.1,46.12,326310.0,44.4625,44.539,44.1084,44.1276,326310.0
2020-11-30 11:30:00,46.1,46.28,45.86,46.18,376316.0,44.1084,44.2807,43.8788,44.185,376316.0
2020-11-30 12:00:00,46.15,46.4,46.05,46.36,216040.0,44.1563,44.3955,44.0606,44.3572,216040.0
2020-11-30 12:30:00,46.38,46.57,46.32,46.55,382652.0,44.3763,44.5581,44.3189,44.539,382652.0
2020-11-30 13:00:00,46.55,46.58,46.36,46.43,122252.0,44.539,44.5677,44.3572,44.4242,122252.0
2020-11-30 13:30:00,46.41,46.52,46.29,46.31,121358.0,44.4051,44.5103,44.2902,44.3094,121358.0
2020-11-30 14:00:00,46.29,46.42,46.13,46.39,145380.0,44.2902,44.4146,44.1371,44.3859,145380.0
2020-11-30 14:30:00,46.4,46.63,46.16,46.63,285842.0,44.3955,44.6155,44.1659,44.6155,285842.0
2020-11-30 15:00:00,46.63,46.7,46.24,46.29,368080.0,44.6155,44.6825,44.2424,44.2902,368080.0
2020-11-30 15:30:00,46.27,46.9,46.25,46.8,736572.0,44.2711,44.8739,44.252,44.7782,736572.0
2020-12-01 09:30:00,48.24,48.46,47.96,48.35,852704.0,46.156,46.3665,45.8881,46.2612,852704.0
2020-12-01 10:00:00,48.35,48.84,48.31,48.65,420340.0,46.2612,46.7301,46.223,46.5483,420340.0
2020-12-01 10:30:00,48.67,48.74,48.26,48.39,186480.0,46.5674,46.6344,46.1751,46.2995,186480.0
2020-12-01 11:00:00,48.41,48.62,48.24,48.27,122168.0,46.3186,46.5196,46.156,46.1847,122168.0
2020-12-01 11:30:00,48.3,48.38,47.84,47.92,311098.0,46.2134,46.2899,45.7733,45.8498,311098.0
2020-12-01 12:00:00,47.9,48.1,47.87,48.05,177664.0,45.8307,46.022,45.802,45.9742,177664.0
2020-12-01 12:30:00,48.02,48.1,47.87,47.96,92428.0,45.9455,46.022,45.802,45.8881,92428.0
2020-12-01 13:00:00,47.96,48.07,47.93,48.04,130460.0,45.8881,45.9933,45.8594,45.9646,130460.0
2020-12-01 13:30:00,48.05,48.15,47.98,48.09,115170.0,45.9742,46.0699,45.9072,46.0125,115170.0
2020-12-01 14:00:00,48.09,48.26,48.01,48.08,169484.0,46.0125,46.1751,45.9359,46.0029,169484.0
2020-12-01 14:30:00,48.07,48.24,47.96,47.97,217082.0,45.9933,46.156,45.8881,45.8977,217082.0
2020-12-01 15:00:00,47.98,48.01,47.57,47.78,340322.0,45.9072,45.9359,45.5149,45.7159,340322.0
2020-12-01 15:30:00,47.78,47.81,47.49,47.62,521080.0,45.7159,45.7446,45.4384,45.5628,521080.0
2020-12-02 09:30:00,46.98,47.34,46.62,47.28,398416.0,44.9504,45.2949,44.606,45.2375,398416.0
2020-12-02 10:00:00,47.31,47.6,47.24,47.6,255026.0,45.2662,45.5436,45.1992,45.5436,255026.0
2020-12-02 10:30:00,47.6,47.61,47.27,47.44,109426.0,45.5436,45.5532,45.2279,45.3906,109426.0
2020-12-02 11:00:00,47.43,47.69,47.43,47.6,130812.0,45.381,45.6298,45.381,45.5436,130812.0
2020-12-02 11:30:00,47.63,47.72,47.54,47.63,116616.0,45.5723,45.6585,45.4862,45.5723,116616.0
2020-12-02 12:00:00,47.65,47.65,47.49,47.58,58076.0,45.5915,45.5915,45.4384,45.5245,58076.0
2020-12-02 12:30:00,47.53,47.76,47.52,47.6,97692.0,45.4767,45.6967,45.4671,45.5436,97692.0
2020-12-02 13:00:00,47.57,47.6,47.46,47.56,55218.0,45.5149,45.5436,45.4097,45.5054,55218.0
2020-12-02 13:30:00,47.56,47.63,47.44,47.44,55608.0,45.5054,45.5723,45.3906,45.3906,55608.0
2020-12-02 14:00:00,47.43,47.79,47.38,47.77,84030.0,45.381,45.7254,45.3331,45.7063,84030.0
2020-12-02 14:30:00,47.75,47.96,47.74,47.94,161704.0,45.6872,45.8881,45.6776,45.869,161704.0
2020-12-02 15:00:00,47.96,47.99,47.79,47.88,128122.0,45.8881,45.9168,45.7254,45.8115,128122.0
2020-12-02 15:30:00,47.88,48.07,47.77,47.98,257636.0,45.8115,45.9933,45.7063,45.9072,257636.0
2020-12-03 09:30:00,48.08,48.49,48.06,48.29,567924.0,46.0029,46.3952,45.9838,46.2038,567924.0
2020-12-03 10:00:00,48.35,48.66,48.34,48.52,335786.0,46.2612,46.5578,46.2517,46.4239,335786.0
2020-12-03 10:30:00,48.51,48.83,48.51,48.7,298656.0,46.4143,46.7205,46.4143,46.5961,298656.0
2020-12-03 11:00:00,48.74,48.85,48.57,48.77,152950.0,46.6344,46.7396,46.4717,46.6631,152950.0
2020-12-03 11:30:00,48.8,48.88,48.69,48.71,206464.0,46.6918,46.7683,46.5866,46.6057,206464.0
2020-12-03 12:00:00,48.71,48.81,48.62,48.77,321562.0,46.6057,46.7014,46.5196,46.6631,321562.0
2020-12-03 12:30:00,48.74,48.85,48.68,48.84,212060.0,46.6344,46.7396,46.577,46.7301,212060.0
2020-12-03 13:00:00,48.83,48.85,48.58,48.65,272960.0,46.7205,46.7396,46.4813,46.5483,272960.0
2020-12-03 13:30:00,48.63,48.66,48.32,48.37,188812.0,46.5291,46.5578,46.2325,46.2804,188812.0
2020-12-03 14:00:00,48.38,48.65,48.37,48.63,252674.0,46.2899,46.5483,46.2804,46.5291,252674.0
2020-12-03 14:30:00,48.65,48.79,48.65,48.74,211662.0,46.5483,46.6822,46.5483,46.6344,211662.0
2020-12-03 15:00:00,48.74,49.03,48.64,48.98,454306.0,46.6344,46.9119,46.5387,46.864,454306.0
2020-12-03 15:30:00,48.98,48.99,47.92,48.37,1006272.0,46.864,46.8736,45.8498,46.2804,1006272.0
2020-12-04 09:30:00,48.72,49.1,48.65,48.98,431908.0,46.6153,46.9788,46.5483,46.864,431908.0
2020-12-04 10:00:00,48.92,49.13,48.85,49.04,286254.0,46.8066,47.0075,46.7396,46.9214,286254.0
2020-12-04 10:30:00,49.06,49.27,49.04,49.24,207240.0,46.9406,47.1415,46.9214,47.1128,207240.0
2020-12-04 11:00:00,49.24,49.3,49.13,49.18,124132.0,47.1128,47.1702,47.0075,47.0554,124132.0
2020-12-04 11:30:00,49.19,49.3,49.18,49.26,56000.0,47.065,47.1702,47.0554,47.1319,56000.0
2020-12-04 12:00:00,49.26,49.34,49.2,49.32,74226.0,47.1319,47.2085,47.0745,47.1893,74226.0
2020-12-04 12:30:00,49.32,49.33,49.12,49.19,70134.0,47.1893,47.1989,46.998,47.065,70134.0
2020-12-04 13:00:00,49.19,49.31,49.19,49.27,72654.0,47.065,47.1798,47.065,47.1415,72654.0
2020-12-04 13:30:00,49.29,49.42,49.18,49.23,143022.0,47.1606,47.285,47.0554,47.1032,143022.0
2020-12-04 14:00:00,49.23,49.35,49.19,49.23,118602.0,47.1032,47.218,47.065,47.1032,118602.0
2020-12-04 14:30:00,49.22,49.42,49.19,49.36,104044.0,47.0937,47.285,47.065,47.2276,104044.0
2020-12-04 15:00:00,49.39,49.43,49.13,49.24,121912.0,47.2563,47.2946,47.0075,47.1128,121912.0
2020-12-04 15:30:00,49.29,49.6,49.26,49.6,383730.0,47.1606,47.4572,47.1319,47.4572,383730.0
2020-12-07 09:30:00,49.04,49.41,48.76,49.02,415612.0,46.9214,47.2754,46.6535,46.9023,415612.0
2020-12-07 10:00:00,49.04,49.04,48.71,48.84,250942.0,46.9214,46.9214,46.6057,46.7301,250942.0
2020-12-07 10:30:00,48.9,49.01,48.85,48.89,156200.0,46.7875,46.8927,46.7396,46.7779,156200.0
2020-12-07 11:00:00,48.86,48.97,48.84,48.93,168668.0,46.7492,46.8545,46.7301,46.8162,168668.0
2020-12-07 11:30:00,48.94,49.1,48.85,49.05,141338.0,46.8258,46.9788,46.7396,46.931,141338.0
2020-12-07 12:00:00,48.99,49.13,48.87,48.91,210066.0,46.8736,47.0075,46.7588,46.797,210066.0
2020-12-07 12:30:00,48.92,48.94,48.79,48.79,90950.0,46.8066,46.8258,46.6822,46.6822,90950.0
2020-12-07 13:00:00,48.77,48.79,48.52,48.72,308038.0,46.6631,46.6822,46.4239,46.6153,308038.0
2020-12-07 13:30:00,48.71,48.81,48.52,48.6,154264.0,46.6057,46.7014,46.4239,46.5004,154264.0
2020-12-07 14:00:00,48.58,48.66,48.4,48.62,201522.0,46.4813,46.5578,46.3091,46.5196,201522.0
2020-12-07 14:30:00,48.64,48.76,48.58,48.58,108304.0,46.5387,46.6535,46.4813,46.4813,108304.0
2020-12-07 15:00:00,48.61,48.8,48.54,48.77,163084.0,46.51,46.6918,46.443,46.6631,163084.0
2020-12-07 15:30:00,48.77,48.94,48.38,48.89,374630.0,46.6631,46.8258,46.2899,46.7779,374630.0
2020-12-08 09:30:00,48.35,48.85,48.35,48.77,323710.0,46.2612,46.7396,46.2612,46.6631,323710.0
2020-12-08 10:00:00,48.77,48.97,48.61,48.75,234464.0,46.6631,46.8545,46.51,46.644,234464.0
2020-12-08 10:30:00,48.74,49.08,48.7,49.06,256936.0,46.6344,46.9597,46.5961,46.9406,256936.0
2020-12-08 11:00:00,49.09,49.26,49.07,49.25,266900.0,46.9693,47.1319,46.9501,47.1224,266900.0
2020-12-08 11:30:00,49.28,49.38,49.27,49.33,169772.0,47.1511,47.2467,47.1415,47.1989,169772.0
2020-12-08 12:00:00,49.33,49.45,49.28,49.4,119512.0,47.1989,47.3137,47.1511,47.2659,119512.0
2020-12-08 12:30:00,49.38,49.59,49.37,49.44,156566.0,47.2467,47.4477,47.2372,47.3042,156566.0
2020-12-08 13:00:00,49.43,49.49,49.41,49.47,54472.0,47.2946,47.352,47.2754,47.3329,54472.0
2020-12-08 13:30:00,49.47,49.5,49.37,49.41,87456.0,47.3329,47.3616,47.2372,47.2754,87456.0
2020-12-08 14:00:00,49.41,49.74,49.37,49.67,183984.0,47.2754,47.5912,47.2372,47.5242,183984.0
2020-12-08 14:30:00,49.68,49.68,49.34,49.38,145124.0,47.5338,47.5338,47.2085,47.2467,145124.0
2020-12-08 15:00:00,49.38,49.46,49.29,49.45,241638.0,47.2467,47.3233,47.1606,47.3137,241638.0
2020-12-08 15:30:00,49.43,49.5,49.27,49.42,359070.0,47.2946,47.3616,47.1415,47.285,359070.0
2020-12-09 09:30:00,49.91,50.09,49.67,49.68,374874.0,47.7538,47.9261,47.5242,47.5338,374874.0
2020-12-09 10:00:00,49.65,49.65,49.17,49.47,351952.0,47.5051,47.5051,47.0458,47.3329,351952.0
2020-12-09 10:30:00,49.45,49.52,49.1,49.18,145114.0,47.3137,47.3807,46.9788,47.0554,145114.0
2020-12-09 11:00:00,49.16,49.17,48.83,49.09,223928.0,47.0362,47.0458,46.7205,46.9693,223928.0
2020-12-09 11:30:00,49.07,49.25,48.94,49.24,133276.0,46.9501,47.1224,46.8258,47.1128,133276.0
2020-12-09 12:00:00,49.24,49.31,49.15,49.29,99722.0,47.1128,47.1798,47.0267,47.1606,99722.0
2020-12-09 12:30:00,49.26,49.26,48.77,49.08,165738.0,47.1319,47.1319,46.6631,46.9597,165738.0
2020-12-09 13:00:00,49.04,49.08,48.7,48.78,233966.0,46.9214,46.9597,46.5961,46.6727,233966.0
2020-12-09 13:30:00,48.74,48.8,48.33,48.35,270356.0,46.6344,46.6918,46.2421,46.2612,270356.0
2020-12-09 14:00:00,48.35,48.97,48.35,48.95,198940.0,46.2612,46.8545,46.2612,46.8353,198940.0
2020-12-09 14:30:00,48.93,48.96,48.56,48.68,154024.0,46.8162,46.8449,46.4622,46.577,154024.0
2020-12-09 15:00:00,48.7,48.88,48.45,48.55,128560.0,46.5961,46.7683,46.3569,46.4526,128560.0
2020-12-09 15:30:00,48.52,49.16,48.52,48.77,327288.0,46.4239,47.0362,46.4239,46.6631,327288.0
2020-12-10 09:30:00,48.3,48.9,47.95,48.82,460618.0,46.2134,46.7875,45.8785,46.7109,460618.0
2020-12-10 10:00:00,48.82,48.84,48.55,48.57,147832.0,46.7109,46.7301,46.4526,46.4717,147832.0
2020-12-10 10:30:00,48.6,48.85,48.39,48.76,157112.0,46.5004,46.7396,46.2995,46.6535,157112.0
2020-12-10 11:00:00,48.76,48.88,48.63,48.81,117076.0,46.6535,46.7683,46.5291,46.7014,117076.0
2020-12-10 11:30:00,48.78,48.82,48.31,48.36,114526.0,46.6727,46.7109,46.223,46.2708,114526.0
2020-12-10 12:00:00,48.34,48.69,48.3,48.66,220524.0,46.2517,46.5866,46.2134,46.5578,220524.0
2020-12-10 12:30:00,48.68,48.82,48.55,48.6,101012.0,46.577,46.7109,46.4526,46.5004,101012.0
2020-12-10 13:00:00,48.59,48.81,48.58,48.7,77156.0,46.4909,46.7014,46.4813,46.5961,77156.0
2020-12-10 13:30:00,48.71,48.71,48.38,48.44,192878.0,46.6057,46.6057,46.2899,46.3474,192878.0
2020-12-10 14:00:00,48.47,48.49,48.13,48.24,192794.0,46.3761,46.3952,46.0507,46.156,192794.0
2020-12-10 14:30:00,48.22,48.48,48.2,48.27,207274.0,46.1369,46.3856,46.1177,46.1847,207274.0
2020-12-10 15:00:00,48.34,48.73,48.33,48.65,216156.0,46.2517,46.6248,46.2421,46.5483,216156.0
2020-12-10 15:30:00,48.67,48.85,48.58,48.58,336432.0,46.5674,46.7396,46.4813,46.4813,336432.0
2020-12-11 09:30:00,48.06,48.18,47.73,48.16,381702.0,45.9838,46.0986,45.668,46.0794,381702.0
2020-12-11 10:00:00,48.17,48.49,48.15,48.24,224352.0,46.089,46.3952,46.0699,46.156,224352.0
2020-12-11 10:30:00,48.26,48.29,48.12,48.24,124676.0,46.1751,46.2038,46.0412,46.156,124676.0
2020-12-11 11:00:00,48.27,48.46,48.16,48.16,141068.0,46.1847,46.3665,46.0794,46.0794,141068.0
2020-12-11 11:30:00,48.18,48.2,47.9,48.09,214556.0,46.0986,46.1177,45.8307,46.0125,214556.0
2020-12-11 12:00:00,48.12,48.13,47.69,47.97,266840.0,46.0412,46.0507,45.6298,45.8977,266840.0
2020-12-11 12:30:00,47.94,48.24,47.79,48.21,172486.0,45.869,46.156,45.7254,46.1273,172486.0
2020-12-11 13:00:00,48.21,48.4,48.15,48.4,167114.0,46.1273,46.3091,46.0699,46.3091,167114.0
2020-12-11 13:30:00,48.38,48.85,48.38,48.76,294500.0,46.2899,46.7396,46.2899,46.6535,294500.0
2020-12-11 14:00:00,48.76,48.83,48.57,48.64,148314.0,46.6535,46.7205,46.4717,46.5387,148314.0
2020-12-11 14:30:00,48.67,48.87,48.63,48.65,111158.0,46.5674,46.7588,46.5291,46.5483,111158.0
2020-12-11 15:00:00,48.64,48.87,48.52,48.68,154728.0,46.5387,46.7588,46.4239,46.577,154728.0
2020-12-11 15:30:00,48.71,48.91,48.65,48.78,255782.0,46.6057,46.797,46.5483,46.6727,255782.0
2020-12-14 09:30:00,49.8,50.05,49.66,49.9,540938.0,47.6486,47.8878,47.5146,47.7443,540938.0
2020-12-14 10:00:00,49.92,50.1,49.9,50.05,161352.0,47.7634,47.9356,47.7443,47.8878,161352.0
2020-12-14 10:30:00,50.06,50.18,49.38,49.38,229106.0,47.8974,48.0122,47.2467,47.2467,229106.0
2020-12-14 11:00:00,49.38,49.53,49.23,49.28,170324.0,47.2467,47.3903,47.1032,47.1511,170324.0
2020-12-14 11:30:00,49.31,49.35,48.96,49.11,225536.0,47.1798,47.218,46.8449,46.9884,225536.0
2020-12-14 12:00:00,49.14,49.19,48.86,49.01,159464.0,47.0171,47.065,46.7492,46.8927,159464.0
2020-12-14 12:30:00,49.02,49.07,48.77,48.91,171346.0,46.9023,46.9501,46.6631,46.797,171346.0
2020-12-14 13:00:00,48.92,49.03,48.73,48.79,186164.0,46.8066,46.9119,46.6248,46.6822,186164.0
2020-12-14 13:30:00,48.8,48.98,48.65,48.74,238718.0,46.6918,46.864,46.5483,46.6344,238718.0
2020-12-14 14:00:00,48.79,48.82,48.56,48.64,146114.0,46.6822,46.7109,46.4622,46.5387,146114.0
2020-12-14 14:30:00,48.62,48.79,48.38,48.72,247754.0,46.5196,46.6822,46.2899,46.6153,247754.0
2020-12-14 15:00:00,48.72,48.72,48.52,48.54,281258.0,46.6153,46.6153,46.4239,46.443,281258.0
2020-12-14 15:30:00,48.54,48.54,47.84,47.84,703012.0,46.443,46.443,45.7733,45.7733,703012.0
2020-12-15 09:30:00,48.77,48.89,48.25,48.31,321544.0,46.6631,46.7779,46.1656,46.223,321544.0
2020-12-15 10:00:00,48.32,48.47,48.21,48.27,278490.0,46.2325,46.3761,46.1273,46.1847,278490.0
2020-12-15 10:30:00,48.26,48.51,48.07,48.51,185666.0,46.1751,46.4143,45.9933,46.4143,185666.0
2020-12-15 11:00:00,48.47,48.73,48.3,48.72,136254.0,46.3761,46.6248,46.2134,46.6153,136254.0
2020-12-15 11:30:00,48.69,48.89,48.6,48.77,147302.0,46.5866,46.7779,46.5004,46.6631,147302.0
2020-12-15 12:00:00,48.78,48.97,48.77,48.85,183134.0,46.6727,46.8545,46.6631,46.7396,183134.0
2020-12-15 12:30:00,48.88,49.3,48.85,49.28,167792.0,46.7683,47.1702,46.7396,47.1511,167792.0
2020-12-15 13:00:00,49.31,49.57,49.27,49.43,170084.0,47.1798,47.4285,47.1415,47.2946,170084.0
2020-12-15 13:30:00,49.43,49.65,49.4,49.62,112696.0,47.2946,47.5051,47.2659,47.4764,112696.0
2020-12-15 14:00:00,49.6,49.71,49.52,49.63,194298.0,47.4572,47.5625,47.3807,47.4859,194298.0
2020-12-15 14:30:00,49.65,49.73,49.52,49.56,167666.0,47.5051,47.5816,47.3807,47.419,167666.0
2020-12-15 15:00:00,49.55,49.68,49.37,49.37,127098.0,47.4094,47.5338,47.2372,47.2372,127098.0
2020-12-15 15:30:00,49.37,49.56,49.27,49.56,409954.0,47.2372,47.419,47.1415,47.419,409954.0
2020-12-16 09:30:00,49.52,49.57,49.2,49.48,345728.0,47.3807,47.4285,47.0745,47.3424,345728.0
2020-12-16 10:00:00,49.48,49.58,49.31,49.53,124414.0,47.3424,47.4381,47.1798,47.3903,124414.0
2020-12-16 10:30:00,49.54,49.6,49.21,49.25,180814.0,47.3998,47.4572,47.0841,47.1224,180814.0
2020-12-16 11:00:00,49.26,49.4,49.2,49.35,144228.0,47.1319,47.2659,47.0745,47.218,144228.0
2020-12-16 11:30:00,49.35,49.42,49.26,49.31,135586.0,47.218,47.285,47.1319,47.1798,135586.0
2020-12-16 12:00:00,49.34,49.35,49.21,49.27,115484.0,47.2085,47.218,47.0841,47.1415,115484.0
2020-12-16 12:30:00,49.26,49.27,49.03,49.26,138952.0,47.1319,47.1415,46.9119,47.1319,138952.0
2020-12-16 13:00:00,49.26,49.26,49.11,49.15,67018.0,47.1319,47.1319,46.9884,47.0267,67018.0
2020-12-16 13:30:00,49.17,49.2,49.13,49.19,69804.0,47.0458,47.0745,47.0075,47.065,69804.0
2020-12-16 14:00:00,49.22,49.33,48.93,49.02,202316.0,47.0937,47.1989,46.8162,46.9023,202316.0
2020-12-16 14:30:00,49.04,49.59,49.04,49.57,246546.0,46.9214,47.4477,46.9214,47.4285,246546.0
2020-12-16 15:00:00,49.56,49.6,49.33,49.52,173482.0,47.419,47.4572,47.1989,47.3807,173482.0
2020-12-16 15:30:00,49.51,49.7,49.25,49.33,362382.0,47.3711,47.5529,47.1224,47.1989,362382.0
2020-12-17 09:30:00,49.88,50.1,49.82,49.9,482912.0,47.7251,47.9356,47.6677,47.7443,482912.0
2020-12-17 10:00:00,49.88,50.0,49.8,49.95,149006.0,47.7251,47.84,47.6486,47.7921,149006.0
2020-12-17 10:30:00,49.94,50.06,49.8,49.87,116900.0,47.7826,47.8974,47.6486,47.7156,116900.0
2020-12-17 11:00:00,49.88,49.93,49.77,49.84,113034.0,47.7251,47.773,47.6199,47.6869,113034.0
2020-12-17 11:30:00,49.87,49.91,49.7,49.91,116040.0,47.7156,47.7538,47.5529,47.7538,116040.0
2020-12-17 12:00:00,49.91,49.93,49.69,49.73,64286.0,47.7538,47.773,47.5434,47.5816,64286.0
2020-12-17 12:30:00,49.72,49.87,49.69,49.82,70912.0,47.5721,47.7156,47.5434,47.6677,70912.0
2020-12-17 13:00:00,49.83,49.96,49.81,49.93,92252.0,47.6773,47.8017,47.6582,47.773,92252.0
2020-12-17 13:30:00,49.93,49.93,49.82,49.93,73496.0,47.773,47.773,47.6677,47.773,73496.0
2020-12-17 14:00:00,49.93,49.97,49.87,49.92,80982.0,47.773,47.8113,47.7156,47.7634,80982.0
2020-12-17 14:30:00,49.93,49.98,49.9,49.96,74630.0,47.773,47.8208,47.7443,47.8017,74630.0
2020-12-17 15:00:00,49.98,50.02,49.82,49.93,152442.0,47.8208,47.8591,47.6677,47.773,152442.0
2020-12-17 15:30:00,49.88,50.01,49.83,50.01,246492.0,47.7251,47.8495,47.6773,47.8495,246492.0
2020-12-18 09:30:00,50.17,50.17,49.43,49.63,720010.0,48.0026,48.0026,47.2946,47.4859,720010.0
2020-12-18 10:00:00,49.64,49.68,49.13,49.23,332582.0,47.4955,47.5338,47.0075,47.1032,332582.0
2020-12-18 10:30:00,49.22,49.36,49.11,49.3,155396.0,47.0937,47.2276,46.9884,47.1702,155396.0
2020-12-18 11:00:00,49.3,49.35,48.77,49.1,240606.0,47.1702,47.218,46.6631,46.9788,240606.0
2020-12-18 11:30:00,49.1,49.23,48.99,49.17,72284.0,46.9788,47.1032,46.8736,47.0458,72284.0
2020-12-18 12:00:00,49.14,49.37,49.13,49.27,73110.0,47.0171,47.2372,47.0075,47.1415,73110.0
2020-12-18 12:30:00,49.31,49.56,49.24,49.3,142068.0,47.1798,47.419,47.1128,47.1702,142068.0
2020-12-18 13:00:00,49.31,49.31,49.07,49.19,102588.0,47.1798,47.1798,46.9501,47.065,102588.0
2020-12-18 13:30:00,49.17,49.18,48.99,49.09,175598.0,47.0458,47.0554,46.8736,46.9693,175598.0
2020-12-18 14:00:00,49.07,49.08,48.84,48.92,189720.0,46.9501,46.9597,46.7301,46.8066,189720.0
2020-12-18 14:30:00,48.91,49.01,48.76,48.89,127856.0,46.797,46.8927,46.6535,46.7779,127856.0
2020-12-18 15:00:00,48.91,49.05,48.67,48.73,258510.0,46.797,46.931,46.5674,46.6248,258510.0
2020-12-18 15:30:00,48.75,49.94,48.74,49.43,763102.0,46.644,47.7826,46.6344,47.2946,763102.0
2020-12-21 09:30:00,47.98,48.85,47.84,48.38,630848.0,45.9072,46.7396,45.7733,46.2899,630848.0
2020-12-21 10:00:00,48.35,48.41,47.3,47.59,423090.0,46.2612,46.3186,45.2566,45.5341,423090.0
2020-12-21 10:30:00,47.53,48.16,47.4,48.08,297232.0,45.4767,46.0794,45.3523,46.0029,297232.0
2020-12-21 11:00:00,48.04,48.61,48.02,48.49,232778.0,45.9646,46.51,45.9455,46.3952,232778.0
2020-12-21 11:30:00,48.51,48.81,48.5,48.69,148864.0,46.4143,46.7014,46.4048,46.5866,148864.0
2020-12-21 12:00:00,48.74,49.15,48.72,49.15,202492.0,46.6344,47.0267,46.6153,47.0267,202492.0
2020-12-21 12:30:00,49.15,49.51,49.12,49.43,291710.0,47.0267,47.3711,46.998,47.2946,291710.0
2020-12-21 13:00:00,49.43,49.61,49.38,49.6,167180.0,47.2946,47.4668,47.2467,47.4572,167180.0
2020-12-21 13:30:00,49.6,49.88,49.6,49.71,357704.0,47.4572,47.7251,47.4572,47.5625,357704.0
2020-12-21 14:00:00,49.71,49.9,49.54,49.87,237760.0,47.5625,47.7443,47.3998,47.7156,237760.0
2020-12-21 14:30:00,49.85,50.02,49.68,49.69,226700.0,47.6964,47.8591,47.5338,47.5434,226700.0
2020-12-21 15:00:00,49.74,49.77,49.45,49.6,260804.0,47.5912,47.6199,47.3137,47.4572,260804.0
2020-12-21 15:30:00,49.57,49.67,49.08,49.6,482434.0,47.4285,47.5242,46.9597,47.4572,482434.0
2020-12-22 09:30:00,49.44,49.44,48.77,48.9,353080.0,47.3042,47.3042,46.6631,46.7875,353080.0
2020-12-22 10:00:00,48.87,49.12,48.66,49.12,308038.0,46.7588,46.998,46.5578,46.998,308038.0
2020-12-22 10:30:00,49.11,49.23,48.9,48.95,198664.0,46.9884,47.1032,46.7875,46.8353,198664.0
2020-12-22 11:00:00,48.96,49.3,48.89,49.11,146310.0,46.8449,47.1702,46.7779,46.9884,146310.0
2020-12-22 11:30:00,49.14,49.17,48.62,48.9,250004.0,47.0171,47.0458,46.5196,46.7875,250004.0
2020-12-22 12:00:00,48.88,49.04,48.84,48.87,101046.0,46.7683,46.9214,46.7301,46.7588,101046.0
2020-12-22 12:30:00,48.88,49.08,48.86,49.01,71882.0,46.7683,46.9597,46.7492,46.8927,71882.0
2020-12-22 13:00:00,49.06,49.17,49.02,49.15,50334.0,46.9406,47.0458,46.9023,47.0267,50334.0
2020-12-22 13:30:00,49.15,49.2,49.06,49.09,92298.0,47.0267,47.0745,46.9406,46.9693,92298.0
2020-12-22 14:00:00,49.11,49.11,48.91,48.95,124722.0,46.9884,46.9884,46.797,46.8353,124722.0
2020-12-22 14:30:00,48.97,48.97,48.7,48.87,185442.0,46.8545,46.8545,46.5961,46.7588,185442.0
2020-12-22 15:00:00,48.91,48.94,48.57,48.6,300012.0,46.797,46.8258,46.4717,46.5004,300012.0
2020-12-22 15:30:00,48.59,48.72,48.48,48.62,602656.0,46.4909,46.6153,46.3856,46.5196,602656.0
2020-12-23 09:30:00,49.06,49.63,49.06,49.49,603212.0,46.9937,47.5397,46.9937,47.4056,603212.0
2020-12-23 10:00:00,49.5,49.65,49.21,49.27,186030.0,47.4152,47.5589,47.1374,47.1949,186030.0
2020-12-23 10:30:00,49.24,49.48,49.24,49.4,94326.0,47.1661,47.396,47.1661,47.3194,94326.0
2020-12-23 11:00:00,49.4,49.62,49.34,49.56,110788.0,47.3194,47.5301,47.2619,47.4727,110788.0
2020-12-23 11:30:00,49.57,49.59,49.41,49.58,63706.0,47.4823,47.5014,47.329,47.4918,63706.0
2020-12-23 12:00:00,49.59,49.63,49.49,49.52,74614.0,47.5014,47.5397,47.4056,47.4344,74614.0
2020-12-23 12:30:00,49.53,49.72,49.52,49.7,66744.0,47.4439,47.6259,47.4344,47.6068,66744.0
2020-12-23 13:00:00,49.7,49.82,49.69,49.77,105502.0,47.6068,47.7217,47.5972,47.6738,105502.0
2020-12-23 13:30:00,49.77,49.85,49.72,49.72,95030.0,47.6738,47.7505,47.6259,47.6259,95030.0
2020-12-23 14:00:00,49.73,49.79,49.63,49.63,130334.0,47.6355,47.693,47.5397,47.5397,130334.0
2020-12-23 14:30:00,49.69,49.78,49.54,49.58,240516.0,47.5972,47.6834,47.4535,47.4918,240516.0
2020-12-23 15:00:00,49.57,49.64,49.49,49.52,101530.0,47.4823,47.5493,47.4056,47.4344,101530.0
2020-12-23 15:30:00,49.52,49.65,49.04,49.05,192594.0,47.4344,47.5589,46.9746,46.9842,192594.0
2020-12-24 09:30:00,49.27,49.4,49.14,49.38,226150.0,47.1949,47.3194,47.0704,47.3003,226150.0
2020-12-24 10:00:00,49.36,49.39,49.24,49.37,66320.0,47.2811,47.3098,47.1661,47.2907,66320.0
2020-12-24 10:30:00,49.35,49.37,49.17,49.32,116286.0,47.2715,47.2907,47.0991,47.2428,116286.0
2020-12-24 11:00:00,49.33,49.41,49.17,49.18,66690.0,47.2524,47.329,47.0991,47.1087,66690.0
2020-12-24 11:30:00,49.17,49.25,48.99,49.09,133032.0,47.0991,47.1757,46.9267,47.0225,133032.0
2020-12-24 12:00:00,49.1,49.18,48.93,49.18,190434.0,47.032,47.1087,46.8692,47.1087,190434.0
2020-12-24 12:30:00,49.2,49.5,49.17,49.48,386546.0,47.1278,47.4152,47.0991,47.396,386546.0
2020-12-28 09:30:00,50.28,50.49,50.1,50.4,359428.0,48.1623,48.3635,47.9899,48.2773,359428.0
2020-12-28 10:00:00,50.4,50.92,50.4,50.91,308422.0,48.2773,48.7754,48.2773,48.7658,308422.0
2020-12-28 10:30:00,50.92,51.0,50.73,50.74,194598.0,48.7754,48.852,48.5934,48.603,194598.0
2020-12-28 11:00:00,50.73,50.73,50.55,50.57,133504.0,48.5934,48.5934,48.421,48.4401,133504.0
2020-12-28 11:30:00,50.58,50.61,50.42,50.46,83300.0,48.4497,48.4784,48.2965,48.3348,83300.0
2020-12-28 12:00:00,50.47,50.5,50.35,50.39,89908.0,48.3443,48.3731,48.2294,48.2677,89908.0
2020-12-28 12:30:00,50.38,50.46,50.32,50.34,70628.0,48.2581,48.3348,48.2007,48.2198,70628.0
2020-12-28 13:00:00,50.34,50.44,50.32,50.32,104946.0,48.2198,48.3156,48.2007,48.2007,104946.0
2020-12-28 13:30:00,50.33,50.48,50.32,50.48,60436.0,48.2102,48.3539,48.2007,48.3539,60436.0
2020-12-28 14:00:00,50.48,50.62,50.45,50.55,152180.0,48.3539,48.488,48.3252,48.421,152180.0
2020-12-28 14:30:00,50.55,50.62,50.54,50.58,93908.0,48.421,48.488,48.4114,48.4497,93908.0
2020-12-28 15:00:00,50.58,50.61,50.45,50.46,108072.0,48.4497,48.4784,48.3252,48.3348,108072.0
2020-12-28 15:30:00,50.45,50.54,50.33,50.42,368118.0,48.3252,48.4114,48.2102,48.2965,368118.0
2020-12-29 09:30:00,51.15,51.28,50.49,50.59,632256.0,48.9957,49.1202,48.3635,48.4593,632256.0
2020-12-29 10:00:00,50.59,50.8,50.4,50.52,324736.0,48.4593,48.6604,48.2773,48.3922,324736.0
2020-12-29 10:30:00,50.55,50.59,50.42,50.55,204270.0,48.421,48.4593,48.2965,48.421,204270.0
2020-12-29 11:00:00,50.54,50.54,50.16,50.41,184076.0,48.4114,48.4114,48.0474,48.2869,184076.0
2020-12-29 11:30:00,50.43,50.49,50.35,50.41,134844.0,48.306,48.3635,48.2294,48.2869,134844.0
2020-12-29 12:00:00,50.43,50.46,50.16,50.27,84932.0,48.306,48.3348,48.0474,48.1528,84932.0
2020-12-29 12:30:00,50.24,50.25,49.77,49.98,264940.0,48.124,48.1336,47.6738,47.875,264940.0
2020-12-29 13:00:00,49.94,50.06,49.79,50.02,124326.0,47.8367,47.9516,47.693,47.9133,124326.0
2020-12-29 13:30:00,49.99,50.13,49.96,50.07,77256.0,47.8846,48.0187,47.8558,47.9612,77256.0
2020-12-29 14:00:00,50.05,50.06,49.8,49.88,115916.0,47.942,47.9516,47.7026,47.7792,115916.0
2020-12-29 14:30:00,49.91,50.1,49.85,50.03,76788.0,47.8079,47.9899,47.7505,47.9229,76788.0
2020-12-29 15:00:00,50.04,50.34,49.98,50.31,140154.0,47.9325,48.2198,47.875,48.1911,140154.0
2020-12-29 15:30:00,50.31,50.33,50.04,50.15,202978.0,48.1911,48.2102,47.9325,48.0378,202978.0
2020-12-30 09:30:00,50.48,50.77,50.47,50.73,302936.0,48.3539,48.6317,48.3443,48.5934,302936.0
2020-12-30 10:00:00,50.77,50.88,50.6,50.77,171054.0,48.6317,48.7371,48.4689,48.6317,171054.0
2020-12-30 10:30:00,50.79,50.9,50.76,50.86,115830.0,48.6509,48.7562,48.6221,48.7179,115830.0
2020-12-30 11:00:00,50.9,50.99,50.82,50.85,94794.0,48.7562,48.8424,48.6796,48.7083,94794.0
2020-12-30 11:30:00,50.84,50.98,50.8,50.82,66222.0,48.6988,48.8329,48.6604,48.6796,66222.0
2020-12-30 12:00:00,50.83,50.91,50.79,50.87,52584.0,48.6892,48.7658,48.6509,48.7275,52584.0
2020-12-30 12:30:00,50.81,50.85,50.69,50.79,57514.0,48.67,48.7083,48.5551,48.6509,57514.0
2020-12-30 13:00:00,50.79,50.89,50.73,50.73,59024.0,48.6509,48.7467,48.5934,48.5934,59024.0
2020-12-30 13:30:00,50.73,50.75,50.63,50.63,48542.0,48.5934,48.6126,48.4976,48.4976,48542.0
2020-12-30 14:00:00,50.63,50.66,50.44,50.45,83890.0,48.4976,48.5263,48.3156,48.3252,83890.0
2020-12-30 14:30:00,50.44,50.54,50.35,50.42,127194.0,48.3156,48.4114,48.2294,48.2965,127194.0
2020-12-30 15:00:00,50.41,50.51,50.35,50.5,80912.0,48.2869,48.3827,48.2294,48.3731,80912.0
2020-12-30 15:30:00,50.49,50.76,50.38,50.48,244836.0,48.3635,48.6221,48.2581,48.3539,244836.0
2020-12-31 09:30:00,50.42,50.42,50.1,50.29,141952.0,48.2965,48.2965,47.9899,48.1719,141952.0
2020-12-31 10:00:00,50.3,50.52,50.29,50.46,103546.0,48.1815,48.3922,48.1719,48.3348,103546.0
2020-12-31 10:30:00,50.45,50.45,50.24,50.26,82660.0,48.3252,48.3252,48.124,48.1432,82660.0
2020-12-31 11:00:00,50.25,50.33,50.15,50.21,77458.0,48.1336,48.2102,48.0378,48.0953,77458.0
2020-12-31 11:30:00,50.2,50.33,50.17,50.23,57518.0,48.0857,48.2102,48.057,48.1145,57518.0
2020-12-31 12:00:00,50.24,50.35,50.22,50.35,57054.0,48.124,48.2294,48.1049,48.2294,57054.0
2020-12-31 12:30:00,50.34,50.45,50.34,50.42,54966.0,48.2198,48.3252,48.2198,48.2965,54966.0
2020-12-31 13:00:00,50.4,50.49,50.39,50.41,28362.0,48.2773,48.3635,48.2677,48.2869,28362.0
2020-12-31 13:30:00,50.4,50.42,50.27,50.35,58080.0,48.2773,48.2965,48.1528,48.2294,58080.0
2020-12-31 14:00:00,50.35,50.84,50.3,50.74,181564.0,48.2294,48.6988,48.1815,48.603,181564.0
2020-12-31 14:30:00,50.75,50.94,50.75,50.82,134488.0,48.6126,48.7946,48.6126,48.6796,134488.0
2020-12-31 15:00:00,50.83,51.18,50.83,51.09,253342.0,48.6892,49.0244,48.6892,48.9382,253342.0
2020-12-31 15:30:00,51.09,51.55,50.99,51.27,522102.0,48.9382,49.3789,48.8424,49.1107,522102.0
2021-01-04 09:30:00,51.7,51.74,50.68,50.88,600398.0,49.5225,49.5609,48.5455,48.7371,600398.0
2021-01-04 10:00:00,50.96,50.99,50.02,50.14,349082.0,48.8137,48.8424,47.9133,48.0282,349082.0
2021-01-04 10:30:00,50.13,50.15,49.13,49.38,698162.0,48.0187,48.0378,47.0608,47.3003,698162.0
2021-01-04 11:00:00,49.37,49.5,48.43,48.95,596402.0,47.2907,47.4152,46.3903,46.8884,596402.0
2021-01-04 11:30:00,48.87,48.93,48.13,48.3,417910.0,46.8117,46.8692,46.1029,46.2657,417910.0
2021-01-04 12:00:00,48.25,48.48,47.74,48.34,635168.0,46.2178,46.4382,45.7293,46.3041,635168.0
2021-01-04 12:30:00,48.28,48.37,47.87,48.3,272408.0,46.2466,46.3328,45.8539,46.2657,272408.0
2021-01-04 13:00:00,48.25,49.1,48.19,48.97,317660.0,46.2178,47.032,46.1604,46.9075,317660.0
2021-01-04 13:30:00,48.95,49.16,48.72,49.13,291298.0,46.8884,47.0895,46.6681,47.0608,291298.0
2021-01-04 14:00:00,49.12,49.12,48.67,48.96,200566.0,47.0512,47.0512,46.6202,46.8979,200566.0
2021-01-04 14:30:00,48.92,49.1,48.55,49.03,187718.0,46.8596,47.032,46.5052,46.965,187718.0
2021-01-04 15:00:00,49.02,49.08,48.66,48.96,172244.0,46.9554,47.0129,46.6106,46.8979,172244.0
2021-01-04 15:30:00,48.93,49.69,48.85,49.54,499844.0,46.8692,47.5972,46.7926,47.4535,499844.0
2021-01-05 09:30:00,49.32,50.33,49.31,49.93,554108.0,47.2428,48.2102,47.2332,47.8271,554108.0
2021-01-05 10:00:00,50.05,50.29,49.52,49.63,324828.0,47.942,48.1719,47.4344,47.5397,324828.0
2021-01-05 10:30:00,49.68,49.77,49.1,49.35,227940.0,47.5876,47.6738,47.032,47.2715,227940.0
2021-01-05 11:00:00,49.35,49.62,49.09,49.6,209648.0,47.2715,47.5301,47.0225,47.511,209648.0
2021-01-05 11:30:00,49.57,49.86,49.56,49.73,152626.0,47.4823,47.76,47.4727,47.6355,152626.0
2021-01-05 12:00:00,49.79,50.15,49.78,49.96,146706.0,47.693,48.0378,47.6834,47.8558,146706.0
2021-01-05 12:30:00,49.96,50.24,49.94,50.22,101856.0,47.8558,48.124,47.8367,48.1049,101856.0
2021-01-05 13:00:00,50.23,50.25,50.1,50.18,248130.0,48.1145,48.1336,47.9899,48.0666,248130.0
2021-01-05 13:30:00,50.17,50.28,50.1,50.28,84364.0,48.057,48.1623,47.9899,48.1623,84364.0
2021-01-05 14:00:00,50.3,50.81,50.28,50.75,219230.0,48.1815,48.67,48.1623,48.6126,219230.0
2021-01-05 14:30:00,50.8,50.88,50.45,50.45,122140.0,48.6604,48.7371,48.3252,48.3252,122140.0
2021-01-05 15:00:00,50.49,50.74,50.31,50.35,140400.0,48.3635,48.603,48.1911,48.2294,140400.0
2021-01-05 15:30:00,50.36,50.68,50.25,50.29,228176.0,48.239,48.5455,48.1336,48.1719,228176.0
2021-01-06 09:30:00,50.2,51.51,49.91,51.48,618232.0,48.0857,49.3405,47.8079,49.3118,618232.0
2021-01-06 10:00:00,51.51,52.15,51.37,52.1,589694.0,49.3405,49.9536,49.2064,49.9057,589694.0
2021-01-06 10:30:00,52.1,52.72,52.1,52.67,333300.0,49.9057,50.4996,49.9057,50.4517,333300.0
2021-01-06 11:00:00,52.67,53.01,52.63,52.88,203790.0,50.4517,50.7774,50.4134,50.6528,203790.0
2021-01-06 11:30:00,52.88,52.92,52.59,52.66,231926.0,50.6528,50.6912,50.3751,50.4421,231926.0
2021-01-06 12:00:00,52.7,52.83,52.6,52.77,146560.0,50.4804,50.6049,50.3846,50.5475,146560.0
2021-01-06 12:30:00,52.8,53.27,52.8,53.26,212338.0,50.5762,51.0264,50.5762,51.0168,212338.0
2021-01-06 13:00:00,53.29,53.46,53.08,53.13,107982.0,51.0456,51.2084,50.8444,50.8923,107982.0
2021-01-06 13:30:00,53.13,53.33,53.07,53.21,140574.0,50.8923,51.0839,50.8348,50.9689,140574.0
2021-01-06 14:00:00,53.21,53.38,52.44,52.57,381732.0,50.9689,51.1318,50.2314,50.3559,381732.0
2021-01-06 14:30:00,52.55,52.95,51.95,52.54,444568.0,50.3367,50.7199,49.762,50.3272,444568.0
2021-01-06 15:00:00,52.51,52.76,52.06,52.58,228806.0,50.2984,50.5379,49.8674,50.3655,228806.0
2021-01-06 15:30:00,52.59,52.71,52.21,52.47,378420.0,50.3751,50.49,50.0111,50.2601,378420.0
2021-01-07 09:30:00,53.2,53.44,52.87,53.41,462120.0,50.9594,51.1893,50.6433,51.1605,462120.0
2021-01-07 10:00:00,53.42,53.98,53.36,53.98,298912.0,51.1701,51.7065,51.1126,51.7065,298912.0
2021-01-07 10:30:00,53.98,54.29,53.96,54.19,276994.0,51.7065,52.0035,51.6874,51.9077,276994.0
2021-01-07 11:00:00,54.22,54.38,53.92,53.94,192400.0,51.9364,52.0897,51.649,51.6682,192400.0
2021-01-07 11:30:00,53.99,54.07,53.8,53.83,85960.0,51.7161,51.7927,51.5341,51.5628,85960.0
2021-01-07 12:00:00,53.85,53.91,53.48,53.52,131092.0,51.582,51.6395,51.2276,51.2659,131092.0
2021-01-07 12:30:00,53.52,53.83,53.47,53.77,123096.0,51.2659,51.5628,51.218,51.5054,123096.0
2021-01-07 13:00:00,53.81,53.92,53.48,53.49,75922.0,51.5437,51.649,51.2276,51.2372,75922.0
2021-01-07 13:30:00,53.52,53.69,53.49,53.64,59264.0,51.2659,51.4287,51.2372,51.3808,59264.0
2021-01-07 14:00:00,53.65,53.74,53.57,53.6,134384.0,51.3904,51.4766,51.3138,51.3425,134384.0
2021-01-07 14:30:00,53.62,53.83,53.61,53.83,88330.0,51.3617,51.5628,51.3521,51.5628,88330.0
2021-01-07 15:00:00,53.83,53.96,53.62,53.79,467594.0,51.5628,51.6874,51.3617,51.5245,467594.0
2021-01-07 15:30:00,53.77,53.91,53.58,53.58,453662.0,51.5054,51.6395,51.3234,51.3234,453662.0
2021-01-08 09:30:00,53.96,54.08,53.49,53.7,597488.0,51.6874,51.8023,51.2372,51.4383,597488.0
2021-01-08 10:00:00,53.72,53.81,52.99,53.01,332956.0,51.4575,51.5437,50.7582,50.7774,332956.0
2021-01-08 10:30:00,53.03,53.66,53.03,53.62,246308.0,50.7965,51.4,50.7965,51.3617,246308.0
2021-01-08 11:00:00,53.63,53.69,53.18,53.25,145498.0,51.3713,51.4287,50.9402,51.0073,145498.0
2021-01-08 11:30:00,53.25,53.38,53.1,53.38,89230.0,51.0073,51.1318,50.8636,51.1318,89230.0
2021-01-08 12:00:00,53.37,53.52,53.2,53.49,66714.0,51.1222,51.2659,50.9594,51.2372,66714.0
2021-01-08 12:30:00,53.48,53.49,53.14,53.18,96378.0,51.2276,51.2372,50.9019,50.9402,96378.0
2021-01-08 13:00:00,53.19,53.2,52.46,52.8,461448.0,50.9498,50.9594,50.2505,50.5762,461448.0
2021-01-08 13:30:00,52.77,52.78,52.3,52.63,260702.0,50.5475,50.5571,50.0973,50.4134,260702.0
2021-01-08 14:00:00,52.67,53.23,52.67,53.23,311284.0,50.4517,50.9881,50.4517,50.9881,311284.0
2021-01-08 14:30:00,53.24,53.44,52.97,53.44,174722.0,50.9977,51.1893,50.7391,51.1893,174722.0
2021-01-08 15:00:00,53.44,53.73,53.43,53.63,186412.0,51.1893,51.467,51.1797,51.3713,186412.0
2021-01-08 15:30:00,53.64,54.05,53.56,53.82,354724.0,51.3808,51.7736,51.3042,51.5533,354724.0
2021-01-11 09:30:00,52.55,53.3,52.52,53.27,445800.0,50.3367,51.0552,50.308,51.0264,445800.0
2021-01-11 10:00:00,53.17,53.44,53.03,53.38,161304.0,50.9306,51.1893,50.7965,51.1318,161304.0
2021-01-11 10:30:00,53.38,53.52,53.13,53.36,77080.0,51.1318,51.2659,50.8923,51.1126,77080.0
2021-01-11 11:00:00,53.36,53.6,52.98,53.59,113976.0,51.1126,51.3425,50.7486,51.3329,113976.0
2021-01-11 11:30:00,53.53,53.57,53.41,53.47,52852.0,51.2755,51.3138,51.1605,51.218,52852.0
2021-01-11 12:00:00,53.48,53.58,53.44,53.47,30194.0,51.2276,51.3234,51.1893,51.218,30194.0
2021-01-11 12:30:00,53.55,53.85,53.55,53.76,247794.0,51.2946,51.582,51.2946,51.4958,247794.0
2021-01-11 13:00:00,53.76,53.84,53.55,53.58,98748.0,51.4958,51.5724,51.2946,51.3234,98748.0
2021-01-11 13:30:00,53.58,53.62,53.22,53.4,82940.0,51.3234,51.3617,50.9785,51.1509,82940.0
2021-01-11 14:00:00,53.37,53.44,53.12,53.25,91258.0,51.1222,51.1893,50.8827,51.0073,91258.0
2021-01-11 14:30:00,53.24,53.66,53.23,53.65,156582.0,50.9977,51.4,50.9881,51.3904,156582.0
2021-01-11 15:00:00,53.67,53.76,53.3,53.3,313412.0,51.4096,51.4958,51.0552,51.0552,313412.0
2021-01-11 15:30:00,53.31,53.53,53.16,53.42,330646.0,51.0647,51.2755,50.9211,51.1701,330646.0
2021-01-12 09:30:00,53.45,53.52,52.97,53.43,363582.0,51.1988,51.2659,50.7391,51.1797,363582.0
2021-01-12 10:00:00,53.43,53.77,53.24,53.63,145706.0,51.1797,51.5054,50.9977,51.3713,145706.0
2021-01-12 10:30:00,53.68,53.68,53.48,53.66,74594.0,51.4191,51.4191,51.2276,51.4,74594.0
2021-01-12 11:00:00,53.68,53.87,53.55,53.56,112972.0,51.4191,51.6011,51.2946,51.3042,112972.0
2021-01-12 11:30:00,53.55,53.57,53.12,53.3,120396.0,51.2946,51.3138,50.8827,51.0552,120396.0
2021-01-12 12:00:00,53.31,53.31,52.77,53.26,154078.0,51.0647,51.0647,50.5475,51.0168,154078.0
2021-01-12 12:30:00,53.25,53.46,53.1,53.38,89222.0,51.0073,51.2084,50.8636,51.1318,89222.0
2021-01-12 13:00:00,53.4,53.52,53.24,53.5,75958.0,51.1509,51.2659,50.9977,51.2467,75958.0
2021-01-12 13:30:00,53.48,53.71,53.47,53.63,84068.0,51.2276,51.4479,51.218,51.3713,84068.0
2021-01-12 14:00:00,53.65,53.83,53.63,53.71,125090.0,51.3904,51.5628,51.3713,51.4479,125090.0
2021-01-12 14:30:00,53.77,53.82,53.42,53.63,72724.0,51.5054,51.5533,51.1701,51.3713,72724.0
2021-01-12 15:00:00,53.69,53.85,53.63,53.73,113990.0,51.4287,51.582,51.3713,51.467,113990.0
2021-01-12 15:30:00,53.74,53.94,53.67,53.67,134044.0,51.4766,51.6682,51.4096,51.4096,134044.0
2021-01-13 09:30:00,53.66,53.85,53.5,53.65,173940.0,51.4,51.582,51.2467,51.3904,173940.0
2021-01-13 10:00:00,53.67,53.88,53.3,53.81,212246.0,51.4096,51.6107,51.0552,51.5437,212246.0
2021-01-13 10:30:00,53.8,53.8,53.6,53.76,109540.0,51.5341,51.5341,51.3425,51.4958,109540.0
2021-01-13 11:00:00,53.75,53.83,53.44,53.68,167712.0,51.4862,51.5628,51.1893,51.4191,167712.0
2021-01-13 11:30:00,53.66,53.73,53.58,53.68,56748.0,51.4,51.467,51.3234,51.4191,56748.0
2021-01-13 12:00:00,53.68,53.72,53.49,53.72,64808.0,51.4191,51.4575,51.2372,51.4575,64808.0
2021-01-13 12:30:00,53.74,54.13,53.72,53.99,134252.0,51.4766,51.8502,51.4575,51.7161,134252.0
2021-01-13 13:00:00,54.01,54.06,53.88,53.99,107968.0,51.7353,51.7831,51.6107,51.7161,107968.0
2021-01-13 13:30:00,54.0,54.06,53.9,53.97,42354.0,51.7257,51.7831,51.6299,51.6969,42354.0
2021-01-13 14:00:00,53.96,54.13,53.76,54.09,103262.0,51.6874,51.8502,51.4958,51.8119,103262.0
2021-01-13 14:30:00,54.09,54.11,53.8,53.85,41568.0,51.8119,51.831,51.5341,51.582,41568.0
2021-01-13 15:00:00,53.86,53.93,53.63,53.68,132908.0,51.5916,51.6586,51.3713,51.4191,132908.0
2021-01-13 15:30:00,53.67,53.9,53.62,53.68,250898.0,51.4096,51.6299,51.3617,51.4191,250898.0
2021-01-14 09:30:00,54.13,54.5,54.01,54.41,312682.0,51.8502,52.2046,51.7353,52.1184,312682.0
2021-01-14 10:00:00,54.4,54.46,54.19,54.35,98550.0,52.1088,52.1663,51.9077,52.0609,98550.0
2021-01-14 10:30:00,54.35,54.37,54.05,54.26,104134.0,52.0609,52.0801,51.7736,51.9747,104134.0
2021-01-14 11:00:00,54.27,54.34,54.13,54.26,46750.0,51.9843,52.0514,51.8502,51.9747,46750.0
2021-01-14 11:30:00,54.23,54.35,54.19,54.29,57432.0,51.946,52.0609,51.9077,52.0035,57432.0
2021-01-14 12:00:00,54.24,54.36,54.21,54.24,53780.0,51.9556,52.0705,51.9268,51.9556,53780.0
2021-01-14 12:30:00,54.25,54.31,54.05,54.27,199182.0,51.9651,52.0226,51.7736,51.9843,199182.0
2021-01-14 13:00:00,54.27,54.31,54.09,54.18,55248.0,51.9843,52.0226,51.8119,51.8981,55248.0
2021-01-14 13:30:00,54.16,54.29,54.08,54.09,113610.0,51.8789,52.0035,51.8023,51.8119,113610.0
2021-01-14 14:00:00,54.08,54.17,53.95,53.99,129490.0,51.8023,51.8885,51.6778,51.7161,129490.0
2021-01-14 14:30:00,54.02,54.07,53.76,53.87,105926.0,51.7448,51.7927,51.4958,51.6011,105926.0
2021-01-14 15:00:00,53.87,53.93,53.38,53.6,220694.0,51.6011,51.6586,51.1318,51.3425,220694.0
2021-01-14 15:30:00,53.6,53.76,53.27,53.35,295590.0,51.3425,51.4958,51.0264,51.103,295590.0
2021-01-15 09:30:00,52.38,52.81,52.18,52.74,518358.0,50.1739,50.5858,49.9823,50.5187,518358.0
2021-01-15 10:00:00,52.76,52.81,51.34,51.63,462222.0,50.5379,50.5858,49.1777,49.4555,462222.0
2021-01-15 10:30:00,51.57,52.25,51.49,52.14,229934.0,49.398,50.0494,49.3214,49.944,229934.0
2021-01-15 11:00:00,52.17,52.66,51.85,52.63,146326.0,49.9727,50.4421,49.6662,50.4134,146326.0
2021-01-15 11:30:00,52.63,52.76,52.44,52.59,79756.0,50.4134,50.5379,50.2314,50.3751,79756.0
2021-01-15 12:00:00,52.58,52.75,52.46,52.67,42966.0,50.3655,50.5283,50.2505,50.4517,42966.0
2021-01-15 12:30:00,52.66,52.89,52.64,52.82,100788.0,50.4421,50.6624,50.423,50.5954,100788.0
2021-01-15 13:00:00,52.82,53.0,52.66,52.89,78324.0,50.5954,50.7678,50.4421,50.6624,78324.0
2021-01-15 13:30:00,52.88,52.99,52.76,52.8,57850.0,50.6528,50.7582,50.5379,50.5762,57850.0
2021-01-15 14:00:00,52.8,52.92,52.69,52.73,56874.0,50.5762,50.6912,50.4708,50.5092,56874.0
2021-01-15 14:30:00,52.78,52.95,52.77,52.81,93520.0,50.5571,50.7199,50.5475,50.5858,93520.0
2021-01-15 15:00:00,52.82,53.02,52.62,52.79,70684.0,50.5954,50.7869,50.4038,50.5666,70684.0
2021-01-15 15:30:00,52.81,52.81,52.29,52.41,369652.0,50.5858,50.5858,50.0877,50.2026,369652.0
2021-01-19 09:30:00,53.54,53.74,52.76,53.09,349922.0,51.285,51.4766,50.5379,50.854,349922.0
2021-01-19 10:00:00,53.09,53.13,52.69,52.78,160482.0,50.854,50.8923,50.4708,50.5571,160482.0
2021-01-19 10:30:00,52.94,53.27,52.9,52.98,114816.0,50.7103,51.0264,50.672,50.7486,114816.0
2021-01-19 11:00:00,52.96,53.1,52.66,52.92,76716.0,50.7295,50.8636,50.4421,50.6912,76716.0
2021-01-19 11:30:00,52.93,53.13,52.71,52.96,78742.0,50.7007,50.8923,50.49,50.7295,78742.0
2021-01-19 12:00:00,52.92,53.12,52.92,52.97,32554.0,50.6912,50.8827,50.6912,50.7391,32554.0
2021-01-19 12:30:00,52.99,53.25,52.98,53.25,79782.0,50.7582,51.0073,50.7486,51.0073,79782.0
2021-01-19 13:00:00,53.23,53.3,53.17,53.18,44978.0,50.9881,51.0552,50.9306,50.9402,44978.0
2021-01-19 13:30:00,53.17,53.32,53.16,53.24,39060.0,50.9306,51.0743,50.9211,50.9977,39060.0
2021-01-19 14:00:00,53.23,53.24,53.1,53.19,55878.0,50.9881,50.9977,50.8636,50.9498,55878.0
2021-01-19 14:30:00,53.21,53.24,53.0,53.08,42316.0,50.9689,50.9977,50.7678,50.8444,42316.0
2021-01-19 15:00:00,53.1,53.13,53.01,53.1,104144.0,50.8636,50.8923,50.7774,50.8636,104144.0
2021-01-19 15:30:00,53.1,53.18,52.96,52.99,337622.0,50.8636,50.9402,50.7295,50.7582,337622.0
2021-01-20 09:30:00,53.58,53.71,53.34,53.54,350092.0,51.3234,51.4479,51.0935,51.285,350092.0
2021-01-20 10:00:00,53.56,54.08,53.56,53.82,268294.0,51.3042,51.8023,51.3042,51.5533,268294.0
2021-01-20 10:30:00,53.83,54.24,53.8,54.08,273650.0,51.5628,51.9556,51.5341,51.8023,273650.0
2021-01-20 11:00:00,54.09,54.09,53.76,53.77,191794.0,51.8119,51.8119,51.4958,51.5054,191794.0
2021-01-20 11:30:00,53.82,54.02,53.76,53.95,97894.0,51.5533,51.7448,51.4958,51.6778,97894.0
2021-01-20 12:00:00,53.98,54.11,53.96,54.11,61156.0,51.7065,51.831,51.6874,51.831,61156.0
2021-01-20 12:30:00,54.11,54.21,54.04,54.13,46610.0,51.831,51.9268,51.764,51.8502,46610.0
2021-01-20 13:00:00,54.19,54.34,54.16,54.3,83526.0,51.9077,52.0514,51.8789,52.013,83526.0
2021-01-20 13:30:00,54.33,54.37,54.13,54.2,89660.0,52.0418,52.0801,51.8502,51.9172,89660.0
2021-01-20 14:00:00,54.19,54.2,53.99,54.09,74818.0,51.9077,51.9172,51.7161,51.8119,74818.0
2021-01-20 14:30:00,54.08,54.27,54.07,54.2,51546.0,51.8023,51.9843,51.7927,51.9172,51546.0
2021-01-20 15:00:00,54.2,54.31,54.05,54.29,152180.0,51.9172,52.0226,51.7736,52.0035,152180.0
2021-01-20 15:30:00,54.29,54.56,54.24,54.24,301146.0,52.0035,52.2621,51.9556,51.9556,301146.0
2021-01-21 09:30:00,54.41,54.52,54.06,54.29,204202.0,52.1184,52.2238,51.7831,52.0035,204202.0
2021-01-21 10:00:00,54.29,54.7,54.19,54.7,227224.0,52.0035,52.3962,51.9077,52.3962,227224.0
2021-01-21 10:30:00,54.73,54.75,54.49,54.53,166302.0,52.4249,52.4441,52.195,52.2334,166302.0
2021-01-21 11:00:00,54.55,54.62,54.29,54.35,90226.0,52.2525,52.3196,52.0035,52.0609,90226.0
2021-01-21 11:30:00,54.32,54.32,54.02,54.24,190474.0,52.0322,52.0322,51.7448,51.9556,190474.0
2021-01-21 12:00:00,54.24,54.24,53.96,54.1,83482.0,51.9556,51.9556,51.6874,51.8215,83482.0
2021-01-21 12:30:00,54.08,54.16,53.99,54.16,123088.0,51.8023,51.8789,51.7161,51.8789,123088.0
2021-01-21 13:00:00,54.21,54.38,54.14,54.3,95222.0,51.9268,52.0897,51.8598,52.013,95222.0
2021-01-21 13:30:00,54.33,54.4,54.3,54.38,59094.0,52.0418,52.1088,52.013,52.0897,59094.0
2021-01-21 14:00:00,54.35,54.57,54.33,54.52,111600.0,52.0609,52.2717,52.0418,52.2238,111600.0
2021-01-21 14:30:00,54.53,54.63,54.49,54.58,96572.0,52.2334,52.3291,52.195,52.2812,96572.0
2021-01-21 15:00:00,54.57,54.6,54.43,54.49,96402.0,52.2717,52.3004,52.1376,52.195,96402.0
2021-01-21 15:30:00,54.46,54.63,54.25,54.3,277834.0,52.1663,52.3291,51.9651,52.013,277834.0
2021-01-22 09:30:00,53.26,53.42,53.13,53.33,289450.0,51.0168,51.1701,50.8923,51.0839,289450.0
2021-01-22 10:00:00,53.41,53.48,52.89,52.98,201904.0,51.1605,51.2276,50.6624,50.7486,201904.0
2021-01-22 10:30:00,52.95,53.24,52.87,53.24,243182.0,50.7199,50.9977,50.6433,50.9977,243182.0
2021-01-22 11:00:00,53.23,53.45,53.2,53.37,202348.0,50.9881,51.1988,50.9594,51.1222,202348.0
2021-01-22 11:30:00,53.33,53.8,53.33,53.79,178310.0,51.0839,51.5341,51.0839,51.5245,178310.0
2021-01-22 12:00:00,53.83,53.87,53.67,53.83,63454.0,51.5628,51.6011,51.4096,51.5628,63454.0
2021-01-22 12:30:00,53.84,53.85,53.72,53.79,69060.0,51.5724,51.582,51.4575,51.5245,69060.0
2021-01-22 13:00:00,53.77,53.82,53.58,53.76,78708.0,51.5054,51.5533,51.3234,51.4958,78708.0
2021-01-22 13:30:00,53.77,53.86,53.65,53.65,88354.0,51.5054,51.5916,51.3904,51.3904,88354.0
2021-01-22 14:00:00,53.67,53.73,53.59,53.62,69358.0,51.4096,51.467,51.3329,51.3617,69358.0
2021-01-22 14:30:00,53.63,53.71,53.58,53.69,41670.0,51.3713,51.4479,51.3234,51.4287,41670.0
2021-01-22 15:00:00,53.67,53.78,53.54,53.77,108146.0,51.4096,51.5149,51.285,51.5054,108146.0
2021-01-22 15:30:00,53.73,53.81,53.31,53.31,143024.0,51.467,51.5437,51.0647,51.0647,143024.0
2021-01-25 09:30:00,52.83,53.1,52.12,52.34,502134.0,50.6049,50.8636,49.9249,50.1356,502134.0
2021-01-25 10:00:00,52.33,52.97,52.3,52.92,269454.0,50.126,50.7391,50.0973,50.6912,269454.0
2021-01-25 10:30:00,52.92,52.95,51.81,51.86,379656.0,50.6912,50.7199,49.6279,49.6758,379656.0
2021-01-25 11:00:00,51.84,52.05,51.08,51.65,607186.0,49.6566,49.8578,48.9287,49.4746,607186.0
2021-01-25 11:30:00,51.65,52.47,51.49,52.41,224676.0,49.4746,50.2601,49.3214,50.2026,224676.0
2021-01-25 12:00:00,52.45,52.52,52.1,52.23,156730.0,50.241,50.308,49.9057,50.0302,156730.0
2021-01-25 12:30:00,52.26,52.79,52.13,52.76,186230.0,50.059,50.5666,49.9344,50.5379,186230.0
2021-01-25 13:00:00,52.77,53.02,52.58,52.95,272444.0,50.5475,50.7869,50.3655,50.7199,272444.0
2021-01-25 13:30:00,52.99,53.06,52.72,52.9,338986.0,50.7582,50.8253,50.4996,50.672,338986.0
2021-01-25 14:00:00,52.87,52.95,52.6,52.84,148908.0,50.6433,50.7199,50.3846,50.6145,148908.0
2021-01-25 14:30:00,52.86,52.93,52.7,52.76,92354.0,50.6337,50.7007,50.4804,50.5379,92354.0
2021-01-25 15:00:00,52.76,52.81,52.48,52.7,128212.0,50.5379,50.5858,50.2697,50.4804,128212.0
2021-01-25 15:30:00,52.71,53.2,52.59,53.19,449152.0,50.49,50.9594,50.3751,50.9498,449152.0
2021-01-26 09:30:00,53.63,53.92,53.44,53.46,362260.0,51.3713,51.649,51.1893,51.2084,362260.0
2021-01-26 10:00:00,53.52,53.71,53.17,53.45,259460.0,51.2659,51.4479,50.9306,51.1988,259460.0
2021-01-26 10:30:00,53.47,53.5,53.18,53.21,128340.0,51.218,51.2467,50.9402,50.9689,128340.0
2021-01-26 11:00:00,53.23,53.32,52.98,53.26,138646.0,50.9881,51.0743,50.7486,51.0168,138646.0
2021-01-26 11:30:00,53.19,53.29,52.99,53.05,73096.0,50.9498,51.0456,50.7582,50.8157,73096.0
2021-01-26 12:00:00,53.1,53.27,53.02,53.22,81596.0,50.8636,51.0264,50.7869,50.9785,81596.0
2021-01-26 12:30:00,53.21,53.24,52.99,53.1,95128.0,50.9689,50.9977,50.7582,50.8636,95128.0
2021-01-26 13:00:00,53.12,53.32,53.08,53.26,40316.0,50.8827,51.0743,50.8444,51.0168,40316.0
2021-01-26 13:30:00,53.24,53.37,53.21,53.31,36934.0,50.9977,51.1222,50.9689,51.0647,36934.0
2021-01-26 14:00:00,53.31,53.4,53.11,53.22,37544.0,51.0647,51.1509,50.8732,50.9785,37544.0
2021-01-26 14:30:00,53.22,53.36,53.17,53.36,54876.0,50.9785,51.1126,50.9306,51.1126,54876.0
2021-01-26 15:00:00,53.32,53.44,53.26,53.42,109348.0,51.0743,51.1893,51.0168,51.1701,109348.0
2021-01-26 15:30:00,53.43,53.43,52.94,53.02,221058.0,51.1797,51.1797,50.7103,50.7869,221058.0
2021-01-27 09:30:00,51.56,51.6,50.05,50.45,603406.0,49.3884,49.4268,47.942,48.3252,603406.0
2021-01-27 10:00:00,50.45,51.41,50.37,51.21,319558.0,48.3252,49.2448,48.2486,49.0532,319558.0
2021-01-27 10:30:00,51.24,51.59,50.88,51.53,201954.0,49.0819,49.4172,48.7371,49.3597,201954.0
2021-01-27 11:00:00,51.49,51.57,51.04,51.32,162794.0,49.3214,49.398,48.8903,49.1585,162794.0
2021-01-27 11:30:00,51.33,51.43,50.65,50.7,176994.0,49.1681,49.2639,48.5168,48.5647,176994.0
2021-01-27 12:00:00,50.71,51.35,49.44,51.2,208860.0,48.5742,49.1873,47.3577,49.0436,208860.0
2021-01-27 12:30:00,51.21,51.5,50.9,51.49,82732.0,49.0532,49.331,48.7562,49.3214,82732.0
2021-01-27 13:00:00,51.44,51.55,51.14,51.38,48196.0,49.2735,49.3789,48.9861,49.216,48196.0
2021-01-27 13:30:00,51.37,51.4,50.87,50.96,71480.0,49.2064,49.2352,48.7275,48.8137,71480.0
2021-01-27 14:00:00,51.0,51.17,50.44,50.45,164544.0,48.852,49.0149,48.3156,48.3252,164544.0
2021-01-27 14:30:00,50.5,50.55,49.69,49.87,504910.0,48.3731,48.421,47.5972,47.7696,504910.0
2021-01-27 15:00:00,49.82,50.42,49.66,49.8,426300.0,47.7217,48.2965,47.5685,47.7026,426300.0
2021-01-27 15:30:00,49.76,50.01,49.25,49.9,575744.0,47.6642,47.9037,47.1757,47.7984,575744.0
2021-01-28 09:30:00,50.7,51.67,50.64,51.4,587414.0,48.5647,49.4938,48.5072,49.2352,587414.0
2021-01-28 10:00:00,51.44,52.32,51.27,51.92,532994.0,49.2735,50.1164,49.1107,49.7333,532994.0
2021-01-28 10:30:00,51.98,52.41,51.8,52.26,268066.0,49.7907,50.2026,49.6183,50.059,268066.0
2021-01-28 11:00:00,52.3,52.7,52.3,52.44,187860.0,50.0973,50.4804,50.0973,50.2314,187860.0
2021-01-28 11:30:00,52.49,52.66,52.34,52.52,104378.0,50.2793,50.4421,50.1356,50.308,104378.0
2021-01-28 12:00:00,52.57,52.85,52.57,52.7,148524.0,50.3559,50.6241,50.3559,50.4804,148524.0
2021-01-28 12:30:00,52.73,52.81,52.56,52.63,55644.0,50.5092,50.5858,50.3463,50.4134,55644.0
2021-01-28 13:00:00,52.64,52.73,52.29,52.46,71486.0,50.423,50.5092,50.0877,50.2505,71486.0
2021-01-28 13:30:00,52.5,52.69,52.5,52.6,55140.0,50.2888,50.4708,50.2888,50.3846,55140.0
2021-01-28 14:00:00,52.63,52.88,52.09,52.33,617048.0,50.4134,50.6528,49.8961,50.126,617048.0
2021-01-28 14:30:00,52.35,52.36,51.97,52.24,138850.0,50.1452,50.1547,49.7812,50.0398,138850.0
2021-01-28 15:00:00,52.23,52.24,51.84,51.84,142348.0,50.0302,50.0398,49.6566,49.6566,142348.0
2021-01-28 15:30:00,51.81,51.98,51.13,51.22,210034.0,49.6279,49.7907,48.9765,49.0628,210034.0
2021-01-29 09:30:00,50.14,50.16,49.12,50.02,529182.0,48.0282,48.0474,47.0512,47.9133,529182.0
2021-01-29 10:00:00,50.02,50.59,49.93,50.34,254594.0,47.9133,48.4593,47.8271,48.2198,254594.0
2021-01-29 10:30:00,50.36,50.5,49.88,50.22,148378.0,48.239,48.3731,47.7792,48.1049,148378.0
2021-01-29 11:00:00,50.22,50.27,49.2,49.22,270054.0,48.1049,48.1528,47.1278,47.147,270054.0
2021-01-29 11:30:00,49.18,49.35,48.87,49.25,227876.0,47.1087,47.2715,46.8117,47.1757,227876.0
2021-01-29 12:00:00,49.23,49.3,48.31,48.42,437700.0,47.1566,47.2236,46.2753,46.3807,437700.0
2021-01-29 12:30:00,48.38,48.52,47.66,47.98,529244.0,46.3424,46.4765,45.6527,45.9592,529244.0
2021-01-29 13:00:00,47.94,48.41,47.47,48.38,470584.0,45.9209,46.3711,45.4707,46.3424,470584.0
2021-01-29 13:30:00,48.38,48.47,47.93,48.02,428190.0,46.3424,46.4286,45.9113,45.9975,428190.0
2021-01-29 14:00:00,48.07,48.74,48.07,48.41,421054.0,46.0454,46.6872,46.0454,46.3711,421054.0
2021-01-29 14:30:00,48.37,48.52,48.07,48.35,197380.0,46.3328,46.4765,46.0454,46.3136,197380.0
2021-01-29 15:00:00,48.43,49.13,48.43,48.88,459306.0,46.3903,47.0608,46.3903,46.8213,459306.0
2021-01-29 15:30:00,48.9,49.24,48.01,48.07,512964.0,46.8405,47.1661,45.988,46.0454,512964.0
2021-02-01 09:30:00,49.27,49.44,48.34,48.73,370092.0,47.1949,47.3577,46.3041,46.6776,370092.0
2021-02-01 10:00:00,48.63,48.73,48.3,48.45,163756.0,46.5818,46.6776,46.2657,46.4094,163756.0
2021-02-01 10:30:00,48.49,48.87,48.37,48.48,237318.0,46.4477,46.8117,46.3328,46.4382,237318.0
2021-02-01 11:00:00,48.49,49.08,48.24,49.02,375684.0,46.4477,47.0129,46.2083,46.9554,375684.0
2021-02-01 11:30:00,49.02,49.4,48.97,49.09,228816.0,46.9554,47.3194,46.9075,47.0225,228816.0
2021-02-01 12:00:00,49.11,49.32,49.1,49.28,107088.0,47.0416,47.2428,47.032,47.2045,107088.0
2021-02-01 12:30:00,49.29,49.35,49.09,49.33,90564.0,47.214,47.2715,47.0225,47.2524,90564.0
2021-02-01 13:00:00,49.35,49.37,49.21,49.35,66298.0,47.2715,47.2907,47.1374,47.2715,66298.0
2021-02-01 13:30:00,49.38,49.48,49.1,49.27,159096.0,47.3003,47.396,47.032,47.1949,159096.0
2021-02-01 14:00:00,49.28,49.6,49.22,49.59,176568.0,47.2045,47.511,47.147,47.5014,176568.0
2021-02-01 14:30:00,49.6,49.79,49.52,49.57,200502.0,47.511,47.693,47.4344,47.4823,200502.0
2021-02-01 15:00:00,49.59,49.69,49.33,49.45,100702.0,47.5014,47.5972,47.2524,47.3673,100702.0
2021-02-01 15:30:00,49.41,49.54,49.15,49.17,264302.0,47.329,47.4535,47.0799,47.0991,264302.0
2021-02-02 09:30:00,50.38,51.23,50.37,51.18,496066.0,48.2581,49.0723,48.2486,49.0244,496066.0
2021-02-02 10:00:00,51.22,51.88,51.2,51.71,266258.0,49.0628,49.695,49.0436,49.5321,266258.0
2021-02-02 10:30:00,51.67,51.91,51.62,51.87,151140.0,49.4938,49.7237,49.4459,49.6854,151140.0
2021-02-02 11:00:00,51.86,52.19,51.86,51.98,234526.0,49.6758,49.9919,49.6758,49.7907,234526.0
2021-02-02 11:30:00,51.99,52.21,51.95,52.1,120566.0,49.8003,50.0111,49.762,49.9057,120566.0
2021-02-02 12:00:00,52.13,52.26,51.98,52.01,141858.0,49.9344,50.059,49.7907,49.8195,141858.0
2021-02-02 12:30:00,52.01,52.13,51.97,52.13,50854.0,49.8195,49.9344,49.7812,49.9344,50854.0
2021-02-02 13:00:00,52.15,52.17,51.9,51.95,107722.0,49.9536,49.9727,49.7141,49.762,107722.0
2021-02-02 13:30:00,51.97,52.02,51.78,51.88,100388.0,49.7812,49.8291,49.5992,49.695,100388.0
2021-02-02 14:00:00,51.88,51.98,51.81,51.85,59202.0,49.695,49.7907,49.6279,49.6662,59202.0
2021-02-02 14:30:00,51.86,52.12,51.85,52.09,86618.0,49.6758,49.9249,49.6662,49.8961,86618.0
2021-02-02 15:00:00,52.08,52.1,51.88,52.0,97844.0,49.8865,49.9057,49.695,49.8099,97844.0
2021-02-02 15:30:00,51.99,52.02,51.47,51.5,252170.0,49.8003,49.8291,49.3022,49.331,252170.0
2021-02-03 09:30:00,51.11,51.54,51.02,51.49,253070.0,48.9574,49.3693,48.8712,49.3214,253070.0
2021-02-03 10:00:00,51.52,51.55,50.83,50.83,142052.0,49.3501,49.3789,48.6892,48.6892,142052.0
2021-02-03 10:30:00,50.82,51.29,50.68,51.17,185612.0,48.6796,49.1298,48.5455,49.0149,185612.0
2021-02-03 11:00:00,51.27,51.34,51.07,51.28,59890.0,49.1107,49.1777,48.9191,49.1202,59890.0
2021-02-03 11:30:00,51.35,51.68,51.2,51.58,94526.0,49.1873,49.5034,49.0436,49.4076,94526.0
2021-02-03 12:00:00,51.56,51.58,51.32,51.37,95258.0,49.3884,49.4076,49.1585,49.2064,95258.0
2021-02-03 12:30:00,51.37,51.55,51.22,51.52,93936.0,49.2064,49.3789,49.0628,49.3501,93936.0
2021-02-03 13:00:00,51.52,51.6,51.48,51.58,65508.0,49.3501,49.4268,49.3118,49.4076,65508.0
2021-02-03 13:30:00,51.57,51.82,51.56,51.77,96804.0,49.398,49.6375,49.3884,49.5896,96804.0
2021-02-03 14:00:00,51.77,51.96,51.75,51.91,80138.0,49.5896,49.7716,49.5704,49.7237,80138.0
2021-02-03 14:30:00,51.94,52.05,51.89,51.95,79934.0,49.7524,49.8578,49.7045,49.762,79934.0
2021-02-03 15:00:00,51.93,51.99,51.84,51.88,150312.0,49.7429,49.8003,49.6566,49.695,150312.0
2021-02-03 15:30:00,51.88,51.99,51.67,51.67,225126.0,49.695,49.8003,49.4938,49.4938,225126.0
2021-02-04 09:30:00,52.01,52.79,51.98,52.75,329136.0,49.8195,50.5666,49.7907,50.5283,329136.0
2021-02-04 10:00:00,52.8,53.08,52.76,52.84,249252.0,50.5762,50.8444,50.5379,50.6145,249252.0
2021-02-04 10:30:00,52.82,53.02,52.74,52.91,120780.0,50.5954,50.7869,50.5187,50.6816,120780.0
2021-02-04 11:00:00,52.95,53.23,52.94,53.05,176056.0,50.7199,50.9881,50.7103,50.8157,176056.0
2021-02-04 11:30:00,52.97,53.13,52.94,52.98,40632.0,50.7391,50.8923,50.7103,50.7486,40632.0
2021-02-04 12:00:00,52.99,53.04,52.92,52.96,70862.0,50.7582,50.8061,50.6912,50.7295,70862.0
2021-02-04 12:30:00,52.95,53.0,52.88,52.91,51180.0,50.7199,50.7678,50.6528,50.6816,51180.0
2021-02-04 13:00:00,52.94,53.05,52.9,52.99,136954.0,50.7103,50.8157,50.672,50.7582,136954.0
2021-02-04 13:30:00,53.0,53.07,52.99,53.02,39942.0,50.7678,50.8348,50.7582,50.7869,39942.0
2021-02-04 14:00:00,53.03,53.16,53.03,53.07,48482.0,50.7965,50.9211,50.7965,50.8348,48482.0
2021-02-04 14:30:00,53.08,53.15,53.05,53.09,58468.0,50.8444,50.9115,50.8157,50.854,58468.0
2021-02-04 15:00:00,53.05,53.08,52.88,52.99,55494.0,50.8157,50.8444,50.6528,50.7582,55494.0
2021-02-04 15:30:00,53.02,53.43,52.94,53.38,168118.0,50.7869,51.1797,50.7103,51.1318,168118.0
2021-02-05 09:30:00,54.29,54.4,53.8,53.85,366082.0,52.0035,52.1088,51.5341,51.582,366082.0
2021-02-05 10:00:00,53.85,53.93,53.51,53.73,134302.0,51.582,51.6586,51.2563,51.467,134302.0
2021-02-05 10:30:00,53.77,54.29,53.76,54.03,117778.0,51.5054,52.0035,51.4958,51.7544,117778.0
2021-02-05 11:00:00,54.07,54.08,53.74,53.91,120092.0,51.7927,51.8023,51.4766,51.6395,120092.0
2021-02-05 11:30:00,53.92,54.05,53.73,53.73,65358.0,51.649,51.7736,51.467,51.467,65358.0
2021-02-05 12:00:00,53.74,53.92,53.65,53.88,66174.0,51.4766,51.649,51.3904,51.6107,66174.0
2021-02-05 12:30:00,53.87,54.07,53.85,54.07,109964.0,51.6011,51.7927,51.582,51.7927,109964.0
2021-02-05 13:00:00,54.08,54.08,53.85,53.93,108722.0,51.8023,51.8023,51.582,51.6586,108722.0
2021-02-05 13:30:00,53.88,53.93,53.8,53.8,114256.0,51.6107,51.6586,51.5341,51.5341,114256.0
2021-02-05 14:00:00,53.75,53.85,53.73,53.83,46788.0,51.4862,51.582,51.467,51.5628,46788.0
2021-02-05 14:30:00,53.87,53.93,53.71,53.78,67880.0,51.6011,51.6586,51.4479,51.5149,67880.0
2021-02-05 15:00:00,53.76,53.85,53.64,53.69,61548.0,51.4958,51.582,51.3808,51.4287,61548.0
2021-02-05 15:30:00,53.68,53.89,53.67,53.82,180206.0,51.4191,51.6203,51.4096,51.5533,180206.0
2021-02-08 09:30:00,54.46,54.96,54.45,54.81,379448.0,52.1663,52.6452,52.1567,52.5016,379448.0
2021-02-08 10:00:00,54.82,54.99,54.71,54.79,121404.0,52.5111,52.674,52.4058,52.4824,121404.0
2021-02-08 10:30:00,54.79,54.93,54.54,54.65,159994.0,52.4824,52.6165,52.2429,52.3483,159994.0
2021-02-08 11:00:00,54.68,54.69,54.43,54.59,55864.0,52.377,52.3866,52.1376,52.2908,55864.0
2021-02-08 11:30:00,54.63,54.63,54.33,54.5,110604.0,52.3291,52.3291,52.0418,52.2046,110604.0
2021-02-08 12:00:00,54.5,54.68,54.5,54.64,71214.0,52.2046,52.377,52.2046,52.3387,71214.0
2021-02-08 12:30:00,54.63,54.65,54.53,54.57,50596.0,52.3291,52.3483,52.2334,52.2717,50596.0
2021-02-08 13:00:00,54.56,54.58,54.45,54.47,22540.0,52.2621,52.2812,52.1567,52.1759,22540.0
2021-02-08 13:30:00,54.49,54.57,54.37,54.44,46428.0,52.195,52.2717,52.0801,52.1471,46428.0
2021-02-08 14:00:00,54.43,54.6,54.43,54.56,29098.0,52.1376,52.3004,52.1376,52.2621,29098.0
2021-02-08 14:30:00,54.56,54.69,54.51,54.69,48966.0,52.2621,52.3866,52.2142,52.3866,48966.0
2021-02-08 15:00:00,54.65,54.77,54.59,54.77,108644.0,52.3483,52.4632,52.2908,52.4632,108644.0
2021-02-08 15:30:00,54.76,55.02,54.69,55.02,170062.0,52.4537,52.7027,52.3866,52.7027,170062.0
2021-02-09 09:30:00,54.74,54.76,54.38,54.62,188388.0,52.4345,52.4537,52.0897,52.3196,188388.0
2021-02-09 10:00:00,54.6,54.85,54.56,54.79,60550.0,52.3004,52.5399,52.2621,52.4824,60550.0
2021-02-09 10:30:00,54.78,54.88,54.69,54.77,76138.0,52.4728,52.5686,52.3866,52.4632,76138.0
2021-02-09 11:00:00,54.76,54.85,54.62,54.83,32156.0,52.4537,52.5399,52.3196,52.5207,32156.0
2021-02-09 11:30:00,54.81,55.05,54.74,54.94,84336.0,52.5016,52.7314,52.4345,52.6261,84336.0
2021-02-09 12:00:00,54.94,55.18,54.94,55.15,73742.0,52.6261,52.856,52.6261,52.8272,73742.0
2021-02-09 12:30:00,55.16,55.35,55.15,55.28,139820.0,52.8368,53.0188,52.8272,52.9518,139820.0
2021-02-09 13:00:00,55.32,55.33,55.17,55.18,47268.0,52.9901,52.9997,52.8464,52.856,47268.0
2021-02-09 13:30:00,55.18,55.29,55.17,55.29,21844.0,52.856,52.9613,52.8464,52.9613,21844.0
2021-02-09 14:00:00,55.26,55.34,55.26,55.3,28854.0,52.9326,53.0092,52.9326,52.9709,28854.0
2021-02-09 14:30:00,55.32,55.4,55.31,55.35,36410.0,52.9901,53.0667,52.9805,53.0188,36410.0
2021-02-09 15:00:00,55.37,55.37,55.16,55.18,56772.0,53.038,53.038,52.8368,52.856,56772.0
2021-02-09 15:30:00,55.18,55.35,54.96,55.13,213430.0,52.856,53.0188,52.6452,52.8081,213430.0
2021-02-10 09:30:00,55.76,55.79,55.47,55.52,120832.0,53.4115,53.4403,53.1338,53.1817,120832.0
2021-02-10 10:00:00,55.61,55.69,54.75,54.91,154340.0,53.2679,53.3445,52.4441,52.5973,154340.0
2021-02-10 10:30:00,54.92,55.27,54.25,55.25,218678.0,52.6069,52.9422,51.9651,52.923,218678.0
2021-02-10 11:00:00,55.25,55.37,54.94,55.02,104680.0,52.923,53.038,52.6261,52.7027,104680.0
2021-02-10 11:30:00,55.0,55.26,54.85,55.1,78696.0,52.6836,52.9326,52.5399,52.7793,78696.0
2021-02-10 12:00:00,54.96,55.13,54.77,54.93,43510.0,52.6452,52.8081,52.4632,52.6165,43510.0
2021-02-10 12:30:00,54.92,55.22,54.87,55.13,99156.0,52.6069,52.8943,52.559,52.8081,99156.0
2021-02-10 13:00:00,55.11,55.26,55.1,55.25,30716.0,52.7889,52.9326,52.7793,52.923,30716.0
2021-02-10 13:30:00,55.26,55.36,55.15,55.21,40302.0,52.9326,53.0284,52.8272,52.8847,40302.0
2021-02-10 14:00:00,55.25,55.33,55.12,55.33,45054.0,52.923,52.9997,52.7985,52.9997,45054.0
2021-02-10 14:30:00,55.37,55.63,55.31,55.63,121614.0,53.038,53.287,52.9805,53.287,121614.0
2021-02-10 15:00:00,55.67,55.79,55.47,55.52,109944.0,53.3253,53.4403,53.1338,53.1817,109944.0
2021-02-10 15:30:00,55.55,55.59,55.15,55.4,131076.0,53.2104,53.2487,52.8272,53.0667,131076.0
2021-02-11 09:30:00,55.69,56.07,55.39,55.39,226496.0,53.3445,53.7085,53.0571,53.0571,226496.0
2021-02-11 10:00:00,55.42,55.94,55.42,55.8,126076.0,53.0859,53.584,53.0859,53.4499,126076.0
2021-02-11 10:30:00,55.84,55.85,55.55,55.56,118944.0,53.4882,53.4978,53.2104,53.22,118944.0
2021-02-11 11:00:00,55.6,55.63,55.37,55.46,143210.0,53.2583,53.287,53.038,53.1242,143210.0
2021-02-11 11:30:00,55.48,55.62,55.31,55.35,76334.0,53.1433,53.2774,52.9805,53.0188,76334.0
2021-02-11 12:00:00,55.44,55.44,54.67,54.7,166110.0,53.105,53.105,52.3675,52.3962,166110.0
2021-02-11 12:30:00,54.74,55.02,54.48,54.87,169982.0,52.4345,52.7027,52.1855,52.559,169982.0
2021-02-11 13:00:00,54.84,55.1,54.69,55.01,107280.0,52.5303,52.7793,52.3866,52.6931,107280.0
2021-02-11 13:30:00,55.02,55.05,54.88,54.96,63086.0,52.7027,52.7314,52.5686,52.6452,63086.0
2021-02-11 14:00:00,54.92,54.98,54.69,54.95,80960.0,52.6069,52.6644,52.3866,52.6357,80960.0
2021-02-11 14:30:00,54.88,55.13,54.85,55.12,101232.0,52.5686,52.8081,52.5399,52.7985,101232.0
2021-02-11 15:00:00,55.1,55.39,55.07,55.26,136146.0,52.7793,53.0571,52.7506,52.9326,136146.0
2021-02-11 15:30:00,55.27,55.55,55.24,55.49,201640.0,52.9422,53.2104,52.9134,53.1529,201640.0
2021-02-12 09:30:00,55.27,55.65,55.19,55.24,212310.0,52.9422,53.3062,52.8656,52.9134,212310.0
2021-02-12 10:00:00,55.13,55.3,55.12,55.21,86008.0,52.8081,52.9709,52.7985,52.8847,86008.0
2021-02-12 10:30:00,55.22,55.52,55.04,55.4,104098.0,52.8943,53.1817,52.7219,53.0667,104098.0
2021-02-12 11:00:00,55.43,55.46,55.32,55.37,26056.0,53.0954,53.1242,52.9901,53.038,26056.0
2021-02-12 11:30:00,55.39,55.47,55.33,55.42,31050.0,53.0571,53.1338,52.9997,53.0859,31050.0
2021-02-12 12:00:00,55.44,55.54,55.33,55.34,59812.0,53.105,53.2008,52.9997,53.0092,59812.0
2021-02-12 12:30:00,55.27,55.35,55.2,55.24,68870.0,52.9422,53.0188,52.8751,52.9134,68870.0
2021-02-12 13:00:00,55.28,55.3,55.07,55.18,58134.0,52.9518,52.9709,52.7506,52.856,58134.0
2021-02-12 13:30:00,55.2,55.31,55.17,55.22,29104.0,52.8751,52.9805,52.8464,52.8943,29104.0
2021-02-12 14:00:00,55.24,55.24,55.13,55.21,29552.0,52.9134,52.9134,52.8081,52.8847,29552.0
2021-02-12 14:30:00,55.2,55.22,55.1,55.19,34924.0,52.8751,52.8943,52.7793,52.8656,34924.0
2021-02-12 15:00:00,55.15,55.29,55.15,55.29,63456.0,52.8272,52.9613,52.8272,52.9613,63456.0
2021-02-12 15:30:00,55.27,55.74,55.27,55.63,214134.0,52.9422,53.3924,52.9422,53.287,214134.0
2021-02-16 09:30:00,56.35,56.36,56.04,56.13,242496.0,53.9767,53.9863,53.6798,53.766,242496.0
2021-02-16 10:00:00,56.12,56.44,55.91,56.43,158842.0,53.7564,54.0629,53.5552,54.0533,158842.0
2021-02-16 10:30:00,56.44,56.46,55.69,56.01,179364.0,54.0629,54.0821,53.3445,53.651,179364.0
2021-02-16 11:00:00,55.99,56.1,55.82,55.9,65218.0,53.6319,53.7372,53.469,53.5456,65218.0
2021-02-16 11:30:00,55.84,56.03,55.67,55.73,81376.0,53.4882,53.6702,53.3253,53.3828,81376.0
2021-02-16 12:00:00,55.66,56.1,55.58,56.09,95346.0,53.3158,53.7372,53.2391,53.7276,95346.0
2021-02-16 12:30:00,56.1,56.14,55.99,56.09,54352.0,53.7372,53.7755,53.6319,53.7276,54352.0
2021-02-16 13:00:00,56.07,56.14,56.03,56.1,51406.0,53.7085,53.7755,53.6702,53.7372,51406.0
2021-02-16 13:30:00,56.11,56.24,56.02,56.02,45568.0,53.7468,53.8713,53.6606,53.6606,45568.0
2021-02-16 14:00:00,56.04,56.24,56.03,56.24,31960.0,53.6798,53.8713,53.6702,53.8713,31960.0
2021-02-16 14:30:00,56.22,56.29,55.99,56.09,51470.0,53.8522,53.9192,53.6319,53.7276,51470.0
2021-02-16 15:00:00,56.09,56.15,55.94,56.06,51528.0,53.7276,53.7851,53.584,53.6989,51528.0
2021-02-16 15:30:00,56.02,56.19,55.83,55.95,216242.0,53.6606,53.8234,53.4786,53.5935,216242.0
2021-02-17 09:30:00,55.45,56.04,55.08,55.8,456262.0,53.1146,53.6798,52.7602,53.4499,456262.0
2021-02-17 10:00:00,55.82,56.19,55.64,55.77,172556.0,53.469,53.8234,53.2966,53.4211,172556.0
2021-02-17 10:30:00,55.74,56.14,55.62,56.04,144250.0,53.3924,53.7755,53.2774,53.6798,144250.0
2021-02-17 11:00:00,56.0,56.0,55.52,55.75,160598.0,53.6414,53.6414,53.1817,53.402,160598.0
2021-02-17 11:30:00,55.71,55.93,55.56,55.91,141948.0,53.3637,53.5744,53.22,53.5552,141948.0
2021-02-17 12:00:00,55.93,55.96,55.81,55.94,27396.0,53.5744,53.6031,53.4594,53.584,27396.0
2021-02-17 12:30:00,55.97,56.1,55.94,56.02,48796.0,53.6127,53.7372,53.584,53.6606,48796.0
2021-02-17 13:00:00,56.04,56.19,56.02,56.19,38556.0,53.6798,53.8234,53.6606,53.8234,38556.0
2021-02-17 13:30:00,56.19,56.19,56.05,56.13,25424.0,53.8234,53.8234,53.6893,53.766,25424.0
2021-02-17 14:00:00,56.17,56.45,56.16,56.18,77872.0,53.8043,54.0725,53.7947,53.8139,77872.0
2021-02-17 14:30:00,56.22,56.49,56.17,56.47,60372.0,53.8522,54.1108,53.8043,54.0916,60372.0
2021-02-17 15:00:00,56.45,56.62,56.44,56.52,106782.0,54.0725,54.2353,54.0629,54.1395,106782.0
2021-02-17 15:30:00,56.52,56.67,56.45,56.5,211794.0,54.1395,54.2832,54.0725,54.1204,211794.0
2021-02-18 09:30:00,55.49,55.67,55.04,55.6,362836.0,53.1529,53.3253,52.7219,53.2583,362836.0
2021-02-18 10:00:00,55.58,55.58,54.83,55.04,266672.0,53.2391,53.2391,52.5207,52.7219,266672.0
2021-02-18 10:30:00,55.0,55.41,54.77,55.2,164114.0,52.6836,53.0763,52.4632,52.8751,164114.0
2021-02-18 11:00:00,55.16,55.47,55.06,55.29,108616.0,52.8368,53.1338,52.741,52.9613,108616.0
2021-02-18 11:30:00,55.26,55.29,55.04,55.13,68918.0,52.9326,52.9613,52.7219,52.8081,68918.0
2021-02-18 12:00:00,55.13,55.24,54.96,55.21,110652.0,52.8081,52.9134,52.6452,52.8847,110652.0
2021-02-18 12:30:00,55.19,55.31,55.14,55.28,22548.0,52.8656,52.9805,52.8177,52.9518,22548.0
2021-02-18 13:00:00,55.25,55.81,55.17,55.77,118060.0,52.923,53.4594,52.8464,53.4211,118060.0
2021-02-18 13:30:00,55.82,55.91,55.77,55.77,79090.0,53.469,53.5552,53.4211,53.4211,79090.0
2021-02-18 14:00:00,55.81,56.07,55.8,56.02,109744.0,53.4594,53.7085,53.4499,53.6606,109744.0
2021-02-18 14:30:00,56.04,56.15,55.88,56.07,88800.0,53.6798,53.7851,53.5265,53.7085,88800.0
2021-02-18 15:00:00,56.02,56.17,55.99,56.02,73106.0,53.6606,53.8043,53.6319,53.6606,73106.0
2021-02-18 15:30:00,56.05,56.16,55.79,55.93,176040.0,53.6893,53.7947,53.4403,53.5744,176040.0
2021-02-19 09:30:00,56.28,56.38,55.97,56.37,285442.0,53.9096,54.0054,53.6127,53.9959,285442.0
2021-02-19 10:00:00,56.4,56.48,56.27,56.4,110664.0,54.0246,54.1012,53.9001,54.0246,110664.0
2021-02-19 10:30:00,56.35,56.56,56.29,56.54,84016.0,53.9767,54.1779,53.9192,54.1587,84016.0
2021-02-19 11:00:00,56.54,56.68,56.47,56.68,82348.0,54.1587,54.2928,54.0916,54.2928,82348.0
2021-02-19 11:30:00,56.65,56.66,56.53,56.54,58302.0,54.2641,54.2736,54.1491,54.1587,58302.0
2021-02-19 12:00:00,56.56,56.6,56.29,56.31,70184.0,54.1779,54.2162,53.9192,53.9384,70184.0
2021-02-19 12:30:00,56.3,56.37,56.06,56.18,93360.0,53.9288,53.9959,53.6989,53.8139,93360.0
2021-02-19 13:00:00,56.23,56.25,55.98,56.18,83972.0,53.8618,53.8809,53.6223,53.8139,83972.0
2021-02-19 13:30:00,56.15,56.27,56.04,56.23,55626.0,53.7851,53.9001,53.6798,53.8618,55626.0
2021-02-19 14:00:00,56.25,56.32,55.85,55.87,70958.0,53.8809,53.948,53.4978,53.5169,70958.0
2021-02-19 14:30:00,55.9,56.05,55.88,56.02,67748.0,53.5456,53.6893,53.5265,53.6606,67748.0
2021-02-19 15:00:00,56.05,56.26,56.02,56.22,77300.0,53.6893,53.8905,53.6606,53.8522,77300.0
2021-02-19 15:30:00,56.22,56.35,55.74,55.89,174740.0,53.8522,53.9767,53.3924,53.5361,174740.0
2021-02-22 09:30:00,54.82,55.38,54.77,55.25,274772.0,52.5111,53.0476,52.4632,52.923,274772.0
2021-02-22 10:00:00,55.33,55.69,55.19,55.49,153982.0,52.9997,53.3445,52.8656,53.1529,153982.0
2021-02-22 10:30:00,55.48,55.87,55.37,55.7,113804.0,53.1433,53.5169,53.038,53.3541,113804.0
2021-02-22 11:00:00,55.67,56.02,55.57,55.93,104684.0,53.3253,53.6606,53.2295,53.5744,104684.0
2021-02-22 11:30:00,55.94,56.06,55.85,56.06,71662.0,53.584,53.6989,53.4978,53.6989,71662.0
2021-02-22 12:00:00,56.1,56.29,55.99,56.21,118776.0,53.7372,53.9192,53.6319,53.8426,118776.0
2021-02-22 12:30:00,56.26,56.48,56.19,56.46,66430.0,53.8905,54.1012,53.8234,54.0821,66430.0
2021-02-22 13:00:00,56.46,56.59,56.41,56.59,64718.0,54.0821,54.2066,54.0342,54.2066,64718.0
2021-02-22 13:30:00,56.59,56.7,56.59,56.66,112290.0,54.2066,54.312,54.2066,54.2736,112290.0
2021-02-22 14:00:00,56.7,56.72,56.53,56.71,51530.0,54.312,54.3311,54.1491,54.3215,51530.0
2021-02-22 14:30:00,56.69,56.74,56.56,56.66,73914.0,54.3024,54.3503,54.1779,54.2736,73914.0
2021-02-22 15:00:00,56.64,56.64,56.31,56.36,128182.0,54.2545,54.2545,53.9384,53.9863,128182.0
2021-02-22 15:30:00,56.35,56.44,56.02,56.1,331386.0,53.9767,54.0629,53.6606,53.7372,331386.0
2021-02-23 09:30:00,55.84,55.87,54.16,54.62,862692.0,53.4882,53.5169,51.8789,52.3196,862692.0
2021-02-23 10:00:00,54.6,55.37,54.3,55.3,391540.0,52.3004,53.038,52.013,52.9709,391540.0
2021-02-23 10:30:00,55.4,55.74,55.14,55.6,260822.0,53.0667,53.3924,52.8177,53.2583,260822.0
2021-02-23 11:00:00,55.61,55.85,55.39,55.54,186404.0,53.2679,53.4978,53.0571,53.2008,186404.0
2021-02-23 11:30:00,55.55,55.79,55.25,55.3,121442.0,53.2104,53.4403,52.923,52.9709,121442.0
2021-02-23 12:00:00,55.25,55.38,54.95,55.35,273558.0,52.923,53.0476,52.6357,53.0188,273558.0
2021-02-23 12:30:00,55.31,55.52,54.86,54.93,134188.0,52.9805,53.1817,52.5495,52.6165,134188.0
2021-02-23 13:00:00,54.88,55.65,54.88,55.6,200828.0,52.5686,53.3062,52.5686,53.2583,200828.0
2021-02-23 13:30:00,55.59,55.73,55.4,55.64,69236.0,53.2487,53.3828,53.0667,53.2966,69236.0
2021-02-23 14:00:00,55.59,55.88,55.56,55.84,135232.0,53.2487,53.5265,53.22,53.4882,135232.0
2021-02-23 14:30:00,55.85,56.14,55.42,56.07,178282.0,53.4978,53.7755,53.0859,53.7085,178282.0
2021-02-23 15:00:00,56.08,56.73,56.07,56.7,242800.0,53.7181,54.3407,53.7085,54.312,242800.0
2021-02-23 15:30:00,56.7,56.76,56.15,56.16,293784.0,54.312,54.3694,53.7851,53.7947,293784.0
2021-02-24 09:30:00,55.77,56.18,55.55,55.93,409222.0,53.4211,53.8139,53.2104,53.5744,409222.0
2021-02-24 10:00:00,55.88,56.49,55.52,56.41,192194.0,53.5265,54.1108,53.1817,54.0342,192194.0
2021-02-24 10:30:00,56.4,56.98,56.3,56.91,299464.0,54.0246,54.5802,53.9288,54.5131,299464.0
2021-02-24 11:00:00,56.92,57.41,56.92,57.26,235046.0,54.5227,54.9921,54.5227,54.8484,235046.0
2021-02-24 11:30:00,57.25,57.53,57.21,57.52,192774.0,54.8388,55.107,54.8005,55.0974,192774.0
2021-02-24 12:00:00,57.56,57.83,57.55,57.83,179698.0,55.1357,55.3944,55.1262,55.3944,179698.0
2021-02-24 12:30:00,57.83,58.01,57.82,57.83,121136.0,55.3944,55.5668,55.3848,55.3944,121136.0
2021-02-24 13:00:00,57.84,58.24,57.77,58.23,93948.0,55.4039,55.7871,55.3369,55.7775,93948.0
2021-02-24 13:30:00,58.22,58.6,58.22,58.6,155424.0,55.7679,56.1319,55.7679,56.1319,155424.0
2021-02-24 14:00:00,58.63,58.65,58.25,58.49,128032.0,56.1607,56.1798,55.7967,56.0266,128032.0
2021-02-24 14:30:00,58.47,58.52,58.13,58.23,88586.0,56.0074,56.0553,55.6817,55.7775,88586.0
2021-02-24 15:00:00,58.24,58.54,58.23,58.48,95386.0,55.7871,56.0745,55.7775,56.017,95386.0
2021-02-24 15:30:00,58.46,58.59,58.35,58.35,183346.0,55.9978,56.1224,55.8925,55.8925,183346.0
2021-02-25 09:30:00,58.48,58.59,58.17,58.29,163340.0,56.017,56.1224,55.72,55.835,163340.0
2021-02-25 10:00:00,58.18,58.31,57.74,58.02,177488.0,55.7296,55.8541,55.3082,55.5764,177488.0
2021-02-25 10:30:00,57.87,57.9,57.24,57.68,321590.0,55.4327,55.4614,54.8292,55.2507,321590.0
2021-02-25 11:00:00,57.68,57.98,57.44,57.5,173794.0,55.2507,55.538,55.0208,55.0783,173794.0
2021-02-25 11:30:00,57.47,57.54,56.65,56.81,299014.0,55.0495,55.1166,54.2641,54.4173,299014.0
2021-02-25 12:00:00,56.76,56.95,56.43,56.49,253330.0,54.3694,54.5514,54.0533,54.1108,253330.0
2021-02-25 12:30:00,56.38,56.57,55.63,55.68,618058.0,54.0054,54.1874,53.287,53.3349,618058.0
2021-02-25 13:00:00,55.58,56.22,55.21,56.16,378222.0,53.2391,53.8522,52.8847,53.7947,378222.0
2021-02-25 13:30:00,56.13,56.35,55.79,56.03,253062.0,53.766,53.9767,53.4403,53.6702,253062.0
2021-02-25 14:00:00,55.95,56.92,55.9,56.85,324646.0,53.5935,54.5227,53.5456,54.4556,324646.0
2021-02-25 14:30:00,56.81,56.81,55.96,56.02,224308.0,54.4173,54.4173,53.6031,53.6606,224308.0
2021-02-25 15:00:00,55.97,56.18,55.24,55.38,393208.0,53.6127,53.8139,52.9134,53.0476,393208.0
2021-02-25 15:30:00,55.35,55.9,54.79,55.35,575198.0,53.0188,53.5456,52.4824,53.0188,575198.0
2021-02-26 09:30:00,55.55,55.56,54.42,54.43,518078.0,53.2104,53.22,52.128,52.1376,518078.0
2021-02-26 10:00:00,54.47,54.48,52.82,52.92,448422.0,52.1759,52.1855,50.5954,50.6912,448422.0
2021-02-26 10:30:00,52.95,54.24,52.95,53.97,390596.0,50.7199,51.9556,50.7199,51.6969,390596.0
2021-02-26 11:00:00,54.12,54.56,53.51,53.56,215660.0,51.8406,52.2621,51.2563,51.3042,215660.0
2021-02-26 11:30:00,53.5,54.6,53.48,54.15,212014.0,51.2467,52.3004,51.2276,51.8694,212014.0
2021-02-26 12:00:00,54.23,54.97,54.06,54.68,257084.0,51.946,52.6548,51.7831,52.377,257084.0
2021-02-26 12:30:00,54.7,54.78,54.2,54.23,122600.0,52.3962,52.4728,51.9172,51.946,122600.0
2021-02-26 13:00:00,54.24,54.59,53.88,54.54,122708.0,51.9556,52.2908,51.6107,52.2429,122708.0
2021-02-26 13:30:00,54.46,54.46,53.44,53.54,127270.0,52.1663,52.1663,51.1893,51.285,127270.0
2021-02-26 14:00:00,53.51,53.75,53.12,53.39,150434.0,51.2563,51.4862,50.8827,51.1414,150434.0
2021-02-26 14:30:00,53.32,54.01,53.32,53.9,216072.0,51.0743,51.7353,51.0743,51.6299,216072.0
2021-02-26 15:00:00,53.95,54.44,53.8,53.8,244138.0,51.6778,52.1471,51.5341,51.5341,244138.0
2021-02-26 15:30:00,53.78,54.59,52.88,52.88,542170.0,51.5149,52.2908,50.6528,50.6528,542170.0
2021-03-01 09:30:00,54.99,55.81,54.98,55.81,708860.0,52.674,53.4594,52.6644,53.4594,708860.0
2021-03-01 10:00:00,55.8,56.42,55.68,56.23,421810.0,53.4499,54.0437,53.3349,53.8618,421810.0
2021-03-01 10:30:00,56.25,56.58,56.18,56.53,260420.0,53.8809,54.197,53.8139,54.1491,260420.0
2021-03-01 11:00:00,56.51,56.57,56.28,56.29,179426.0,54.13,54.1874,53.9096,53.9192,179426.0
2021-03-01 11:30:00,56.33,56.52,56.32,56.41,193386.0,53.9575,54.1395,53.948,54.0342,193386.0
2021-03-01 12:00:00,56.38,56.52,56.17,56.23,77748.0,54.0054,54.1395,53.8043,53.8618,77748.0
2021-03-01 12:30:00,56.26,56.32,55.99,56.02,71462.0,53.8905,53.948,53.6319,53.6606,71462.0
2021-03-01 13:00:00,56.02,56.09,55.74,56.08,97226.0,53.6606,53.7276,53.3924,53.7181,97226.0
2021-03-01 13:30:00,56.1,56.4,56.1,56.32,121030.0,53.7372,54.0246,53.7372,53.948,121030.0
2021-03-01 14:00:00,56.35,56.68,56.31,56.53,211146.0,53.9767,54.2928,53.9384,54.1491,211146.0
2021-03-01 14:30:00,56.59,56.76,56.52,56.64,99020.0,54.2066,54.3694,54.1395,54.2545,99020.0
2021-03-01 15:00:00,56.65,56.65,56.33,56.38,65592.0,54.2641,54.2641,53.9575,54.0054,65592.0
2021-03-01 15:30:00,56.4,56.43,55.84,56.02,308762.0,54.0246,54.0533,53.4882,53.6606,308762.0
2021-03-02 09:30:00,56.13,56.52,55.69,56.35,404968.0,53.766,54.1395,53.3445,53.9767,404968.0
2021-03-02 10:00:00,56.35,56.46,55.63,55.63,184080.0,53.9767,54.0821,53.287,53.287,184080.0
2021-03-02 10:30:00,55.6,55.99,55.32,55.92,182848.0,53.2583,53.6319,52.9901,53.5648,182848.0
2021-03-02 11:00:00,55.91,55.94,55.44,55.81,106436.0,53.5552,53.584,53.105,53.4594,106436.0
2021-03-02 11:30:00,55.8,55.8,55.23,55.55,120910.0,53.4499,53.4499,52.9039,53.2104,120910.0
2021-03-02 12:00:00,55.5,56.0,55.48,55.87,137894.0,53.1625,53.6414,53.1433,53.5169,137894.0
2021-03-02 12:30:00,55.91,56.29,55.88,56.09,141458.0,53.5552,53.9192,53.5265,53.7276,141458.0
2021-03-02 13:00:00,56.15,56.35,56.15,56.2,72830.0,53.7851,53.9767,53.7851,53.833,72830.0
2021-03-02 13:30:00,56.33,56.38,56.21,56.21,142772.0,53.9575,54.0054,53.8426,53.8426,142772.0
2021-03-02 14:00:00,56.24,56.3,55.83,55.89,94568.0,53.8713,53.9288,53.4786,53.5361,94568.0
2021-03-02 14:30:00,55.94,56.34,55.84,56.24,98154.0,53.584,53.9671,53.4882,53.8713,98154.0
2021-03-02 15:00:00,56.27,56.35,55.73,55.77,152514.0,53.9001,53.9767,53.3828,53.4211,152514.0
2021-03-02 15:30:00,55.76,55.87,55.24,55.35,204550.0,53.4115,53.5169,52.9134,53.0188,204550.0
2021-03-03 09:30:00,55.18,55.96,55.11,55.37,409564.0,52.856,53.6031,52.7889,53.038,409564.0
2021-03-03 10:00:00,55.33,55.62,54.95,55.47,294006.0,52.9997,53.2774,52.6357,53.1338,294006.0
2021-03-03 10:30:00,55.44,55.91,55.1,55.74,225454.0,53.105,53.5552,52.7793,53.3924,225454.0
2021-03-03 11:00:00,55.74,56.1,55.51,56.05,174778.0,53.3924,53.7372,53.1721,53.6893,174778.0
2021-03-03 11:30:00,56.03,56.1,55.79,55.82,141998.0,53.6702,53.7372,53.4403,53.469,141998.0
2021-03-03 12:00:00,55.76,55.9,55.6,55.63,58394.0,53.4115,53.5456,53.2583,53.287,58394.0
2021-03-03 12:30:00,55.62,55.91,55.51,55.69,78990.0,53.2774,53.5552,53.1721,53.3445,78990.0
2021-03-03 13:00:00,55.68,56.2,55.65,56.06,91052.0,53.3349,53.833,53.3062,53.6989,91052.0
2021-03-03 13:30:00,56.04,56.06,55.56,55.66,133942.0,53.6798,53.6989,53.22,53.3158,133942.0
2021-03-03 14:00:00,55.71,55.74,55.34,55.51,91272.0,53.3637,53.3924,53.0092,53.1721,91272.0
2021-03-03 14:30:00,55.45,55.73,55.09,55.73,245824.0,53.1146,53.3828,52.7698,53.3828,245824.0
2021-03-03 15:00:00,55.69,55.88,55.21,55.37,129374.0,53.3445,53.5265,52.8847,53.038,129374.0
2021-03-03 15:30:00,55.37,55.6,54.6,54.65,393350.0,53.038,53.2583,52.3004,52.3483,393350.0
2021-03-04 09:30:00,54.74,55.6,54.58,54.94,568626.0,52.4345,53.2583,52.2812,52.6261,568626.0
2021-03-04 10:00:00,54.88,55.01,54.05,54.59,336844.0,52.5686,52.6931,51.7736,52.2908,336844.0
2021-03-04 10:30:00,54.51,55.0,54.42,54.72,309296.0,52.2142,52.6836,52.128,52.4153,309296.0
2021-03-04 11:00:00,54.7,55.1,54.66,55.01,172082.0,52.3962,52.7793,52.3579,52.6931,172082.0
2021-03-04 11:30:00,55.1,55.49,54.98,55.29,213244.0,52.7793,53.1529,52.6644,52.9613,213244.0
2021-03-04 12:00:00,55.38,55.69,54.13,54.47,290956.0,53.0476,53.3445,51.8502,52.1759,290956.0
2021-03-04 12:30:00,54.43,54.5,52.86,53.05,402412.0,52.1376,52.2046,50.6337,50.8157,402412.0
2021-03-04 13:00:00,53.04,53.36,52.19,52.83,442460.0,50.8061,51.1126,49.9919,50.6049,442460.0
2021-03-04 13:30:00,52.82,52.82,50.85,50.88,512854.0,50.5954,50.5954,48.7083,48.7371,512854.0
2021-03-04 14:00:00,50.91,52.55,50.9,52.52,535074.0,48.7658,50.3367,48.7562,50.308,535074.0
2021-03-04 14:30:00,52.47,53.13,51.91,53.04,307078.0,50.2601,50.8923,49.7237,50.8061,307078.0
2021-03-04 15:00:00,53.09,53.1,51.98,52.53,251088.0,50.854,50.8636,49.7907,50.3176,251088.0
2021-03-04 15:30:00,52.49,53.06,52.35,52.9,335922.0,50.2793,50.8253,50.1452,50.672,335922.0
2021-03-05 09:30:00,54.35,54.49,52.9,53.45,705464.0,52.0609,52.195,50.672,51.1988,705464.0
2021-03-05 10:00:00,53.49,54.32,53.19,53.2,588768.0,51.2372,52.0322,50.9498,50.9594,588768.0
2021-03-05 10:30:00,53.17,53.54,52.8,52.94,351222.0,50.9306,51.285,50.5762,50.7103,351222.0
2021-03-05 11:00:00,52.96,53.01,52.05,52.16,383526.0,50.7295,50.7774,49.8578,49.9632,383526.0
2021-03-05 11:30:00,52.35,53.1,52.12,53.05,451856.0,50.1452,50.8636,49.9249,50.8157,451856.0
2021-03-05 12:00:00,53.05,53.84,52.91,53.77,199428.0,50.8157,51.5724,50.6816,51.5054,199428.0
2021-03-05 12:30:00,53.76,54.22,53.62,54.03,254286.0,51.4958,51.9364,51.3617,51.7544,254286.0
2021-03-05 13:00:00,54.02,54.68,53.68,54.63,373448.0,51.7448,52.377,51.4191,52.3291,373448.0
2021-03-05 13:30:00,54.65,55.08,54.49,54.92,284806.0,52.3483,52.7602,52.195,52.6069,284806.0
2021-03-05 14:00:00,54.99,55.08,54.45,55.02,247152.0,52.674,52.7602,52.1567,52.7027,247152.0
2021-03-05 14:30:00,55.07,55.52,54.94,55.48,256960.0,52.7506,53.1817,52.6261,53.1433,256960.0
2021-03-05 15:00:00,55.46,55.72,55.3,55.55,270300.0,53.1242,53.3732,52.9709,53.2104,270300.0
2021-03-05 15:30:00,55.54,56.2,55.46,55.75,387014.0,53.2008,53.833,53.1242,53.402,387014.0
2021-03-08 09:30:00,56.62,57.23,56.11,56.52,620064.0,54.2353,54.8196,53.7468,54.1395,620064.0
2021-03-08 10:00:00,56.57,57.76,56.45,57.65,495224.0,54.1874,55.3273,54.0725,55.2219,495224.0
2021-03-08 10:30:00,57.66,58.23,57.59,58.04,406128.0,55.2315,55.7775,55.1645,55.5955,406128.0
2021-03-08 11:00:00,58.04,58.45,57.85,58.42,257910.0,55.5955,55.9883,55.4135,55.9595,257910.0
2021-03-08 11:30:00,58.43,58.45,57.94,58.04,198994.0,55.9691,55.9883,55.4997,55.5955,198994.0
2021-03-08 12:00:00,58.08,58.78,58.01,58.78,190040.0,55.6338,56.3044,55.5668,56.3044,190040.0
2021-03-08 12:30:00,58.77,59.06,58.74,58.87,275446.0,56.2948,56.5726,56.266,56.3906,275446.0
2021-03-08 13:00:00,58.93,59.24,58.85,59.2,223466.0,56.448,56.745,56.3714,56.7067,223466.0
2021-03-08 13:30:00,59.19,59.2,58.12,58.18,253772.0,56.6971,56.7067,55.6721,55.7296,253772.0
2021-03-08 14:00:00,58.16,58.77,58.16,58.7,314806.0,55.7105,56.2948,55.7105,56.2277,314806.0
2021-03-08 14:30:00,58.81,58.81,58.02,58.41,248036.0,56.3331,56.3331,55.5764,55.9499,248036.0
2021-03-08 15:00:00,58.37,58.37,57.77,57.95,376508.0,55.9116,55.9116,55.3369,55.5093,376508.0
2021-03-08 15:30:00,58.02,58.48,57.32,57.37,522736.0,55.5764,56.017,54.9058,54.9537,522736.0
2021-03-09 09:30:00,58.04,58.55,57.82,58.23,504574.0,55.5955,56.084,55.3848,55.7775,504574.0
2021-03-09 10:00:00,58.22,58.67,58.13,58.52,325926.0,55.7679,56.199,55.6817,56.0553,325926.0
2021-03-09 10:30:00,58.57,58.9,58.5,58.89,233946.0,56.1032,56.4193,56.0361,56.4097,233946.0
2021-03-09 11:00:00,58.89,59.13,58.82,58.86,233598.0,56.4097,56.6396,56.3427,56.381,233598.0
2021-03-09 11:30:00,58.82,59.05,58.69,58.99,104316.0,56.3427,56.563,56.2181,56.5055,104316.0
2021-03-09 12:00:00,59.05,59.26,58.99,59.26,105668.0,56.563,56.7641,56.5055,56.7641,105668.0
2021-03-09 12:30:00,59.27,59.29,58.84,58.93,148280.0,56.7737,56.7929,56.3618,56.448,148280.0
2021-03-09 13:00:00,58.96,59.14,58.77,58.77,134878.0,56.4768,56.6492,56.2948,56.2948,134878.0
2021-03-09 13:30:00,58.81,58.92,58.81,58.9,124312.0,56.3331,56.4385,56.3331,56.4193,124312.0
2021-03-09 14:00:00,58.93,58.93,58.65,58.69,77764.0,56.448,56.448,56.1798,56.2181,77764.0
2021-03-09 14:30:00,58.71,58.94,58.49,58.49,115898.0,56.2373,56.4576,56.0266,56.0266,115898.0
2021-03-09 15:00:00,58.51,58.66,58.43,58.43,108168.0,56.0457,56.1894,55.9691,55.9691,108168.0
2021-03-09 15:30:00,58.42,58.42,57.52,57.6,333184.0,55.9595,55.9595,55.0974,55.1741,333184.0
2021-03-10 09:30:00,58.67,59.45,58.6,59.35,624530.0,56.199,56.9461,56.1319,56.8503,624530.0
2021-03-10 10:00:00,59.48,59.6,58.9,58.91,347566.0,56.9749,57.0898,56.4193,56.4289,347566.0
2021-03-10 10:30:00,58.91,59.5,58.91,59.48,319750.0,56.4289,56.994,56.4289,56.9749,319750.0
2021-03-10 11:00:00,59.5,59.79,59.46,59.75,255320.0,56.994,57.2718,56.9557,57.2335,255320.0
2021-03-10 11:30:00,59.74,59.94,59.55,59.8,147132.0,57.2239,57.4155,57.0419,57.2814,147132.0
2021-03-10 12:00:00,59.8,59.87,59.67,59.72,125584.0,57.2814,57.3484,57.1569,57.2048,125584.0
2021-03-10 12:30:00,59.77,60.04,59.63,59.99,121356.0,57.2527,57.5113,57.1186,57.4634,121356.0
2021-03-10 13:00:00,59.99,60.17,59.63,60.15,253242.0,57.4634,57.6358,57.1186,57.6167,253242.0
2021-03-10 13:30:00,60.2,60.24,59.9,60.14,100372.0,57.6645,57.7029,57.3772,57.6071,100372.0
2021-03-10 14:00:00,60.08,60.49,60.02,60.4,126948.0,57.5496,57.9423,57.4921,57.8561,126948.0
2021-03-10 14:30:00,60.38,60.66,60.35,60.47,238336.0,57.837,58.1052,57.8082,57.9232,238336.0
2021-03-10 15:00:00,60.47,60.57,60.27,60.38,341196.0,57.9232,58.019,57.7316,57.837,341196.0
2021-03-10 15:30:00,60.38,60.45,60.14,60.18,338036.0,57.837,57.904,57.6071,57.6454,338036.0
2021-03-11 09:30:00,60.9,61.44,60.43,61.37,509446.0,58.3351,58.8523,57.8849,58.7853,509446.0
2021-03-11 10:00:00,61.38,61.42,61.02,61.38,249858.0,58.7948,58.8332,58.45,58.7948,249858.0
2021-03-11 10:30:00,61.4,61.88,61.35,61.8,178200.0,58.814,59.2738,58.7661,59.1972,178200.0
2021-03-11 11:00:00,61.72,62.1,61.71,61.99,132818.0,59.1205,59.4845,59.1109,59.3792,132818.0
2021-03-11 11:30:00,61.96,62.16,61.88,61.91,96172.0,59.3504,59.542,59.2738,59.3025,96172.0
2021-03-11 12:00:00,61.93,62.18,61.88,61.92,79620.0,59.3217,59.5612,59.2738,59.3121,79620.0
2021-03-11 12:30:00,61.97,62.0,61.73,61.91,110362.0,59.36,59.3887,59.1301,59.3025,110362.0
2021-03-11 13:00:00,61.91,62.09,61.75,61.81,91966.0,59.3025,59.4749,59.1493,59.2067,91966.0
2021-03-11 13:30:00,61.87,61.88,61.66,61.71,58076.0,59.2642,59.2738,59.0631,59.1109,58076.0
2021-03-11 14:00:00,61.72,61.97,61.72,61.88,54314.0,59.1205,59.36,59.1205,59.2738,54314.0
2021-03-11 14:30:00,61.9,61.93,61.46,61.48,224510.0,59.2929,59.3217,58.8715,58.8906,224510.0
2021-03-11 15:00:00,61.44,61.52,61.3,61.42,252616.0,58.8523,58.929,58.7182,58.8332,252616.0
2021-03-11 15:30:00,61.43,61.43,61.12,61.21,338204.0,58.8427,58.8427,58.5458,58.632,338204.0
2021-03-12 09:30:00,61.44,62.08,61.35,62.05,377224.0,58.8523,59.4654,58.7661,59.4366,377224.0
2021-03-12 10:00:00,62.1,62.23,61.77,61.91,242776.0,59.4845,59.609,59.1684,59.3025,242776.0
2021-03-12 10:30:00,61.82,62.35,61.76,62.18,262394.0,59.2163,59.724,59.1588,59.5612,262394.0
2021-03-12 11:00:00,62.13,62.2,61.83,62.1,191934.0,59.5133,59.5803,59.2259,59.4845,191934.0
2021-03-12 11:30:00,62.12,62.26,62.02,62.15,65412.0,59.5037,59.6378,59.4079,59.5324,65412.0
2021-03-12 12:00:00,62.18,62.28,62.0,62.23,61920.0,59.5612,59.6569,59.3887,59.609,61920.0
2021-03-12 12:30:00,62.23,62.36,62.12,62.2,50876.0,59.609,59.7336,59.5037,59.5803,50876.0
2021-03-12 13:00:00,62.14,62.43,62.09,62.43,69880.0,59.5228,59.8006,59.4749,59.8006,69880.0
2021-03-12 13:30:00,62.44,62.51,62.31,62.41,221622.0,59.8102,59.8773,59.6857,59.7815,221622.0
2021-03-12 14:00:00,62.41,62.6,62.4,62.56,128762.0,59.7815,59.9635,59.7719,59.9251,128762.0
2021-03-12 14:30:00,62.59,62.72,62.49,62.63,150434.0,59.9539,60.0784,59.8581,59.9922,150434.0
2021-03-12 15:00:00,62.63,62.72,62.48,62.68,180886.0,59.9922,60.0784,59.8485,60.0401,180886.0
2021-03-12 15:30:00,62.71,63.02,62.68,62.98,327064.0,60.0688,60.3658,60.0401,60.3275,327064.0
2021-03-15 09:30:00,63.44,63.81,63.09,63.26,873882.0,60.7681,61.1225,60.4328,60.5957,873882.0
2021-03-15 10:00:00,63.19,63.19,62.66,63.05,312838.0,60.5286,60.5286,60.0209,60.3945,312838.0
2021-03-15 10:30:00,63.05,63.13,62.76,62.98,211050.0,60.3945,60.4711,60.1167,60.3275,211050.0
2021-03-15 11:00:00,62.95,63.01,62.52,62.54,148676.0,60.2987,60.3562,59.8868,59.906,148676.0
2021-03-15 11:30:00,62.57,62.57,62.06,62.51,276224.0,59.9347,59.9347,59.4462,59.8773,276224.0
2021-03-15 12:00:00,62.49,62.83,62.48,62.83,127312.0,59.8581,60.1838,59.8485,60.1838,127312.0
2021-03-15 12:30:00,62.79,63.16,62.78,63.16,162162.0,60.1455,60.4999,60.1359,60.4999,162162.0
2021-03-15 13:00:00,63.17,63.17,63.04,63.13,101274.0,60.5095,60.5095,60.3849,60.4711,101274.0
2021-03-15 13:30:00,63.1,63.35,63.08,63.35,123234.0,60.4424,60.6819,60.4232,60.6819,123234.0
2021-03-15 14:00:00,63.37,63.47,63.32,63.45,205558.0,60.701,60.7968,60.6531,60.7777,205558.0
2021-03-15 14:30:00,63.49,63.51,63.18,63.32,173222.0,60.816,60.8351,60.519,60.6531,173222.0
2021-03-15 15:00:00,63.32,63.34,63.03,63.12,115562.0,60.6531,60.6723,60.3754,60.4616,115562.0
2021-03-15 15:30:00,63.18,64.04,63.06,63.92,374892.0,60.519,61.3428,60.4041,61.2279,374892.0
2021-03-16 09:30:00,63.82,63.88,63.55,63.6,202204.0,61.1321,61.1896,60.8735,60.9213,202204.0
2021-03-16 10:00:00,63.58,63.65,63.24,63.48,272872.0,60.9022,60.9692,60.5765,60.8064,272872.0
2021-03-16 10:30:00,63.45,63.54,63.13,63.15,186940.0,60.7777,60.8639,60.4711,60.4903,186940.0
2021-03-16 11:00:00,63.13,63.4,63.02,63.22,190460.0,60.4711,60.7298,60.3658,60.5574,190460.0
2021-03-16 11:30:00,63.24,63.33,63.08,63.31,114660.0,60.5765,60.6627,60.4232,60.6436,114660.0
2021-03-16 12:00:00,63.31,63.33,62.95,63.07,150148.0,60.6436,60.6627,60.2987,60.4137,150148.0
2021-03-16 12:30:00,63.06,63.31,63.04,63.28,88452.0,60.4041,60.6436,60.3849,60.6148,88452.0
2021-03-16 13:00:00,63.29,63.51,63.21,63.27,124352.0,60.6244,60.8351,60.5478,60.6052,124352.0
2021-03-16 13:30:00,63.21,63.21,63.0,63.15,77196.0,60.5478,60.5478,60.3466,60.4903,77196.0
2021-03-16 14:00:00,63.15,63.32,62.92,63.01,90040.0,60.4903,60.6531,60.27,60.3562,90040.0
2021-03-16 14:30:00,62.95,63.33,62.95,63.25,93198.0,60.2987,60.6627,60.2987,60.5861,93198.0
2021-03-16 15:00:00,63.21,63.44,63.09,63.32,116732.0,60.5478,60.7681,60.4328,60.6531,116732.0
2021-03-16 15:30:00,63.33,63.6,63.2,63.24,174720.0,60.6627,60.9213,60.5382,60.5765,174720.0
2021-03-17 09:30:00,63.43,63.9,63.22,63.52,183376.0,60.7585,61.2087,60.5574,60.8447,183376.0
2021-03-17 10:00:00,63.57,63.57,63.13,63.5,167236.0,60.8926,60.8926,60.4711,60.8256,167236.0
2021-03-17 10:30:00,63.47,63.49,62.94,63.07,145176.0,60.7968,60.816,60.2891,60.4137,145176.0
2021-03-17 11:00:00,63.06,63.51,62.98,63.5,113858.0,60.4041,60.8351,60.3275,60.8256,113858.0
2021-03-17 11:30:00,63.46,63.84,63.46,63.74,111978.0,60.7872,61.1512,60.7872,61.0555,111978.0
2021-03-17 12:00:00,63.79,63.98,63.76,63.76,168672.0,61.1033,61.2853,61.0746,61.0746,168672.0
2021-03-17 12:30:00,63.8,63.8,63.5,63.51,45472.0,61.1129,61.1129,60.8256,60.8351,45472.0
2021-03-17 13:00:00,63.51,63.58,63.39,63.49,35554.0,60.8351,60.9022,60.7202,60.816,35554.0
2021-03-17 13:30:00,63.45,63.55,63.37,63.39,33770.0,60.7777,60.8735,60.701,60.7202,33770.0
2021-03-17 14:00:00,63.49,64.47,63.44,63.81,350486.0,60.816,61.7547,60.7681,61.1225,350486.0
2021-03-17 14:30:00,63.83,64.48,63.72,64.33,274982.0,61.1417,61.7643,61.0363,61.6206,274982.0
2021-03-17 15:00:00,64.36,64.45,64.02,64.17,133962.0,61.6493,61.7355,61.3237,61.4673,133962.0
2021-03-17 15:30:00,64.16,64.44,63.97,64.32,292726.0,61.4578,61.726,61.2758,61.611,292726.0
2021-03-18 09:30:00,64.06,64.69,64.0,64.48,418704.0,61.362,61.9654,61.3045,61.7643,418704.0
2021-03-18 10:00:00,64.5,64.89,64.19,64.78,280316.0,61.7834,62.157,61.4865,62.0516,280316.0
2021-03-18 10:30:00,64.75,65.06,64.6,64.84,208738.0,62.0229,62.3199,61.8792,62.1091,208738.0
2021-03-18 11:00:00,64.86,65.16,64.83,65.14,151794.0,62.1283,62.4156,62.0995,62.3965,151794.0
2021-03-18 11:30:00,65.19,65.43,65.13,65.39,148796.0,62.4444,62.6743,62.3869,62.636,148796.0
2021-03-18 12:00:00,65.42,65.56,65.35,65.35,213930.0,62.6647,62.7988,62.5976,62.5976,213930.0
2021-03-18 12:30:00,65.39,65.44,64.75,64.85,213466.0,62.636,62.6839,62.0229,62.1187,213466.0
2021-03-18 13:00:00,64.86,65.23,64.86,65.13,206540.0,62.1283,62.4827,62.1283,62.3869,206540.0
2021-03-18 13:30:00,65.13,65.42,65.06,65.38,121026.0,62.3869,62.6647,62.3199,62.6264,121026.0
2021-03-18 14:00:00,65.38,65.38,64.33,64.34,175526.0,62.6264,62.6264,61.6206,61.6302,175526.0
2021-03-18 14:30:00,64.39,64.47,63.58,64.29,432636.0,61.6781,61.7547,60.9022,61.5823,432636.0
2021-03-18 15:00:00,64.21,64.33,63.65,63.96,229312.0,61.5057,61.6206,60.9692,61.2662,229312.0
2021-03-18 15:30:00,63.99,64.04,63.23,63.51,512800.0,61.2949,61.3428,60.5669,60.8351,512800.0
2021-03-19 09:30:00,63.16,63.2,61.33,61.73,654520.0,60.4999,60.5382,58.747,59.1301,654520.0
2021-03-19 10:00:00,61.73,62.41,61.58,62.16,380998.0,59.1301,59.7815,58.9864,59.542,380998.0
2021-03-19 10:30:00,62.16,62.37,61.47,62.33,291230.0,59.542,59.7432,58.8811,59.7048,291230.0
2021-03-19 11:00:00,62.38,62.41,61.72,61.9,159752.0,59.7527,59.7815,59.1205,59.2929,159752.0
2021-03-19 11:30:00,61.9,62.8,61.84,62.7,202808.0,59.2929,60.155,59.2355,60.0593,202808.0
2021-03-19 12:00:00,62.73,62.84,62.44,62.65,91072.0,60.088,60.1934,59.8102,60.0114,91072.0
2021-03-19 12:30:00,62.75,62.76,62.41,62.64,81638.0,60.1071,60.1167,59.7815,60.0018,81638.0
2021-03-19 13:00:00,62.62,62.65,62.42,62.65,93000.0,59.9826,60.0114,59.791,60.0114,93000.0
2021-03-19 13:30:00,62.65,62.77,62.55,62.69,156480.0,60.0114,60.1263,59.9156,60.0497,156480.0
2021-03-19 14:00:00,62.76,62.87,62.47,62.67,120404.0,60.1167,60.2221,59.8389,60.0305,120404.0
2021-03-19 14:30:00,62.7,62.94,62.6,62.94,86460.0,60.0593,60.2891,59.9635,60.2891,86460.0
2021-03-19 15:00:00,62.92,62.99,62.68,62.73,69000.0,60.27,60.337,60.0401,60.088,69000.0
2021-03-19 15:30:00,62.74,62.97,61.92,61.92,266444.0,60.0976,60.3179,59.3121,59.3121,266444.0
2021-03-22 09:30:00,61.55,62.31,61.37,62.19,465042.0,58.9577,59.6857,58.7853,59.5707,465042.0
2021-03-22 10:00:00,62.29,62.35,61.97,62.07,181894.0,59.6665,59.724,59.36,59.4558,181894.0
2021-03-22 10:30:00,62.15,62.57,62.09,62.24,334562.0,59.5324,59.9347,59.4749,59.6186,334562.0
2021-03-22 11:00:00,62.2,62.37,62.07,62.16,79424.0,59.5803,59.7432,59.4558,59.542,79424.0
2021-03-22 11:30:00,62.17,62.52,62.17,62.36,78020.0,59.5516,59.8868,59.5516,59.7336,78020.0
2021-03-22 12:00:00,62.42,62.47,62.28,62.4,50162.0,59.791,59.8389,59.6569,59.7719,50162.0
2021-03-22 12:30:00,62.42,62.57,62.35,62.49,61996.0,59.791,59.9347,59.724,59.8581,61996.0
2021-03-22 13:00:00,62.52,62.71,62.35,62.67,49334.0,59.8868,60.0688,59.724,60.0305,49334.0
2021-03-22 13:30:00,62.71,62.75,62.58,62.64,101284.0,60.0688,60.1071,59.9443,60.0018,101284.0
2021-03-22 14:00:00,62.61,62.85,62.6,62.81,74868.0,59.973,60.2029,59.9635,60.1646,74868.0
2021-03-22 14:30:00,62.81,63.04,62.81,62.94,114404.0,60.1646,60.3849,60.1646,60.2891,114404.0
2021-03-22 15:00:00,62.96,63.06,62.84,62.84,87326.0,60.3083,60.4041,60.1934,60.1934,87326.0
2021-03-22 15:30:00,62.81,62.85,62.52,62.66,128752.0,60.1646,60.2029,59.8868,60.0209,128752.0
2021-03-23 09:30:00,62.07,62.6,61.97,62.59,298846.0,59.5135,60.0217,59.4177,60.0121,298846.0
2021-03-23 10:00:00,62.59,62.71,62.4,62.41,133472.0,60.0121,60.1272,59.83,59.8395,133472.0
2021-03-23 10:30:00,62.37,62.45,61.72,62.04,191662.0,59.8012,59.8779,59.178,59.4848,191662.0
2021-03-23 11:00:00,62.11,62.55,62.02,62.52,113070.0,59.5519,59.9738,59.4656,59.945,113070.0
2021-03-23 11:30:00,62.56,62.56,62.22,62.43,67590.0,59.9834,59.9834,59.6574,59.8587,67590.0
2021-03-23 12:00:00,62.48,62.63,62.24,62.31,118640.0,59.9067,60.0505,59.6765,59.7437,118640.0
2021-03-23 12:30:00,62.35,62.45,62.21,62.4,44822.0,59.782,59.8779,59.6478,59.83,44822.0
2021-03-23 13:00:00,62.42,62.53,62.41,62.49,88810.0,59.8491,59.9546,59.8395,59.9162,88810.0
2021-03-23 13:30:00,62.48,62.48,61.77,61.86,166928.0,59.9067,59.9067,59.2259,59.3122,166928.0
2021-03-23 14:00:00,61.85,62.01,61.7,61.93,126472.0,59.3026,59.456,59.1588,59.3793,126472.0
2021-03-23 14:30:00,61.94,61.95,61.26,61.27,187314.0,59.3889,59.3985,58.7369,58.7465,187314.0
2021-03-23 15:00:00,61.27,61.42,60.56,60.76,307984.0,58.7465,58.8903,58.0657,58.2575,307984.0
2021-03-23 15:30:00,60.66,60.88,60.42,60.8,333604.0,58.1616,58.3726,57.9315,58.2958,333604.0
2021-03-24 09:30:00,61.46,62.49,61.39,62.04,534442.0,58.9287,59.9162,58.8615,59.4848,534442.0
2021-03-24 10:00:00,62.05,62.6,62.05,62.29,263690.0,59.4944,60.0217,59.4944,59.7245,263690.0
2021-03-24 10:30:00,62.27,62.72,62.2,62.67,165604.0,59.7053,60.1368,59.6382,60.0888,165604.0
2021-03-24 11:00:00,62.72,62.83,62.36,62.38,130950.0,60.1368,60.2422,59.7916,59.8108,130950.0
2021-03-24 11:30:00,62.45,62.5,62.24,62.32,70856.0,59.8779,59.9258,59.6765,59.7532,70856.0
2021-03-24 12:00:00,62.34,62.71,62.32,62.63,61652.0,59.7724,60.1272,59.7532,60.0505,61652.0
2021-03-24 12:30:00,62.68,62.76,62.35,62.41,136364.0,60.0984,60.1751,59.782,59.8395,136364.0
2021-03-24 13:00:00,62.41,62.42,61.84,62.18,100784.0,59.8395,59.8491,59.293,59.619,100784.0
2021-03-24 13:30:00,62.2,62.38,61.83,62.38,76378.0,59.6382,59.8108,59.2834,59.8108,76378.0
2021-03-24 14:00:00,62.35,62.35,61.95,61.95,81822.0,59.782,59.782,59.3985,59.3985,81822.0
2021-03-24 14:30:00,61.83,61.92,61.48,61.49,149682.0,59.2834,59.3697,58.9478,58.9574,149682.0
2021-03-24 15:00:00,61.51,61.85,61.49,61.54,77800.0,58.9766,59.3026,58.9574,59.0054,77800.0
2021-03-24 15:30:00,61.51,61.55,60.78,60.78,216570.0,58.9766,59.015,58.2767,58.2767,216570.0
2021-03-25 09:30:00,59.96,60.09,59.29,59.75,540218.0,57.4904,57.6151,56.848,57.2891,540218.0
2021-03-25 10:00:00,59.73,60.27,59.66,59.84,307538.0,57.2699,57.7877,57.2028,57.3754,307538.0
2021-03-25 10:30:00,59.85,59.9,58.9,59.27,283952.0,57.385,57.4329,56.4741,56.8289,283952.0
2021-03-25 11:00:00,59.27,59.9,58.8,59.88,339606.0,56.8289,57.4329,56.3782,57.4137,339606.0
2021-03-25 11:30:00,59.92,60.63,59.8,60.62,291656.0,57.4521,58.1329,57.337,58.1233,291656.0
2021-03-25 12:00:00,60.64,60.82,60.35,60.66,304622.0,58.1424,58.315,57.8644,58.1616,304622.0
2021-03-25 12:30:00,60.69,61.1,60.69,61.07,172072.0,58.1904,58.5835,58.1904,58.5547,172072.0
2021-03-25 13:00:00,61.08,61.29,60.82,61.02,308870.0,58.5643,58.7657,58.315,58.5068,308870.0
2021-03-25 13:30:00,61.02,61.48,60.83,60.89,142022.0,58.5068,58.9478,58.3246,58.3821,142022.0
2021-03-25 14:00:00,60.88,61.15,60.7,60.71,144674.0,58.3726,58.6314,58.2,58.2096,144674.0
2021-03-25 14:30:00,60.72,61.46,60.72,61.4,188834.0,58.2191,58.9287,58.2191,58.8711,188834.0
2021-03-25 15:00:00,61.38,61.87,61.38,61.83,195640.0,58.852,59.3218,58.852,59.2834,195640.0
2021-03-25 15:30:00,61.83,62.19,61.77,61.91,369594.0,59.2834,59.6286,59.2259,59.3601,369594.0
2021-03-26 09:30:00,62.77,62.93,62.38,62.7,715098.0,60.1847,60.3381,59.8108,60.1176,715098.0
2021-03-26 10:00:00,62.68,63.23,62.67,63.2,381348.0,60.0984,60.6258,60.0888,60.597,381348.0
2021-03-26 10:30:00,63.2,63.3,62.75,62.77,234954.0,60.597,60.6929,60.1655,60.1847,234954.0
2021-03-26 11:00:00,62.82,62.96,62.44,62.54,163362.0,60.2327,60.3669,59.8683,59.9642,163362.0
2021-03-26 11:30:00,62.63,62.87,62.57,62.74,120052.0,60.0505,60.2806,59.9929,60.1559,120052.0
2021-03-26 12:00:00,62.78,62.87,62.69,62.83,59390.0,60.1943,60.2806,60.108,60.2422,59390.0
2021-03-26 12:30:00,62.88,63.38,62.87,63.21,278492.0,60.2902,60.7696,60.2806,60.6066,278492.0
2021-03-26 13:00:00,63.19,63.44,63.17,63.19,154574.0,60.5874,60.8271,60.5682,60.5874,154574.0
2021-03-26 13:30:00,63.26,63.26,62.65,63.01,184836.0,60.6545,60.6545,60.0697,60.4148,184836.0
2021-03-26 14:00:00,62.99,63.01,62.23,62.75,292334.0,60.3957,60.4148,59.667,60.1655,292334.0
2021-03-26 14:30:00,62.79,63.04,62.3,63.02,208562.0,60.2039,60.4436,59.7341,60.4244,208562.0
2021-03-26 15:00:00,63.02,63.23,62.83,63.13,325754.0,60.4244,60.6258,60.2422,60.5299,325754.0
2021-03-26 15:30:00,63.17,64.61,63.14,64.44,407712.0,60.5682,61.9489,60.5395,61.7859,407712.0
2021-03-29 09:30:00,63.69,64.64,63.66,64.21,484304.0,61.0668,61.9777,61.0381,61.5654,484304.0
2021-03-29 10:00:00,64.16,64.58,63.85,63.88,323486.0,61.5175,61.9202,61.2202,61.249,323486.0
2021-03-29 10:30:00,63.85,64.05,63.49,63.65,266676.0,61.2202,61.412,60.8751,61.0285,266676.0
2021-03-29 11:00:00,63.61,63.98,63.52,63.94,166800.0,60.9901,61.3449,60.9038,61.3065,166800.0
2021-03-29 11:30:00,63.95,64.28,63.85,64.25,173010.0,61.3161,61.6325,61.2202,61.6038,173010.0
2021-03-29 12:00:00,64.22,64.32,63.82,64.25,241028.0,61.575,61.6709,61.1915,61.6038,241028.0
2021-03-29 12:30:00,64.22,64.81,64.19,64.74,237506.0,61.575,62.1407,61.5462,62.0736,237506.0
2021-03-29 13:00:00,64.78,65.08,64.65,64.69,240104.0,62.1119,62.3996,61.9873,62.0256,240104.0
2021-03-29 13:30:00,64.71,65.11,64.66,64.71,252718.0,62.0448,62.4283,61.9969,62.0448,252718.0
2021-03-29 14:00:00,64.69,64.96,64.58,64.88,277836.0,62.0256,62.2845,61.9202,62.2078,277836.0
2021-03-29 14:30:00,64.83,65.19,64.64,64.96,207940.0,62.1599,62.505,61.9777,62.2845,207940.0
2021-03-29 15:00:00,65.0,65.55,65.0,65.51,174270.0,62.3229,62.8502,62.3229,62.8119,174270.0
2021-03-29 15:30:00,65.48,65.5,64.88,65.07,337552.0,62.7831,62.8023,62.2078,62.39,337552.0
2021-03-30 09:30:00,64.75,64.89,64.28,64.69,383030.0,62.0832,62.2174,61.6325,62.0256,383030.0
2021-03-30 10:00:00,64.67,64.89,64.24,64.87,288190.0,62.0065,62.2174,61.5942,62.1982,288190.0
2021-03-30 10:30:00,64.84,65.05,64.51,64.55,242568.0,62.1695,62.3708,61.853,61.8914,242568.0
2021-03-30 11:00:00,64.51,64.74,64.48,64.52,123830.0,61.853,62.0736,61.8243,61.8626,123830.0
2021-03-30 11:30:00,64.52,64.67,64.19,64.26,172848.0,61.8626,62.0065,61.5462,61.6133,172848.0
2021-03-30 12:00:00,64.25,64.34,63.95,64.17,133486.0,61.6038,61.69,61.3161,61.5271,133486.0
2021-03-30 12:30:00,64.16,64.39,64.15,64.31,111688.0,61.5175,61.738,61.5079,61.6613,111688.0
2021-03-30 13:00:00,64.27,64.47,64.11,64.39,80512.0,61.6229,61.8147,61.4695,61.738,80512.0
2021-03-30 13:30:00,64.41,64.5,64.3,64.4,83528.0,61.7572,61.8435,61.6517,61.7476,83528.0
2021-03-30 14:00:00,64.39,64.64,64.29,64.57,123532.0,61.738,61.9777,61.6421,61.9106,123532.0
2021-03-30 14:30:00,64.58,64.83,64.37,64.82,168414.0,61.9202,62.1599,61.7188,62.1503,168414.0
2021-03-30 15:00:00,64.79,64.99,64.63,64.75,178822.0,62.1215,62.3133,61.9681,62.0832,178822.0
2021-03-30 15:30:00,64.77,64.86,63.98,64.55,355530.0,62.1023,62.1886,61.3449,61.8914,355530.0
2021-03-31 09:30:00,64.44,65.06,64.44,64.51,473790.0,61.7859,62.3804,61.7859,61.853,473790.0
2021-03-31 10:00:00,64.52,64.61,64.23,64.26,274184.0,61.8626,61.9489,61.5846,61.6133,274184.0
2021-03-31 10:30:00,64.25,64.54,64.19,64.44,182802.0,61.6038,61.8818,61.5462,61.7859,182802.0
2021-03-31 11:00:00,64.48,64.54,64.21,64.26,89614.0,61.8243,61.8818,61.5654,61.6133,89614.0
2021-03-31 11:30:00,64.21,64.58,64.2,64.51,154060.0,61.5654,61.9202,61.5558,61.853,154060.0
2021-03-31 12:00:00,64.51,64.63,64.47,64.48,99542.0,61.853,61.9681,61.8147,61.8243,99542.0
2021-03-31 12:30:00,64.46,64.71,64.46,64.69,49272.0,61.8051,62.0448,61.8051,62.0256,49272.0
2021-03-31 13:00:00,64.71,64.83,64.64,64.7,106822.0,62.0448,62.1599,61.9777,62.0352,106822.0
2021-03-31 13:30:00,64.7,64.85,64.64,64.82,123770.0,62.0352,62.179,61.9777,62.1503,123770.0
2021-03-31 14:00:00,64.77,64.84,64.56,64.57,97044.0,62.1023,62.1695,61.901,61.9106,97044.0
2021-03-31 14:30:00,64.61,64.76,64.41,64.46,165180.0,61.9489,62.0928,61.7572,61.8051,165180.0
2021-03-31 15:00:00,64.49,64.68,64.46,64.56,76362.0,61.8339,62.016,61.8051,61.901,76362.0
2021-03-31 15:30:00,64.57,64.64,64.04,64.16,287410.0,61.9106,61.9777,61.4024,61.5175,287410.0
2021-04-01 09:30:00,64.55,64.63,63.92,64.0,368698.0,61.8914,61.9681,61.2873,61.3641,368698.0
2021-04-01 10:00:00,64.04,64.46,64.04,64.27,193610.0,61.4024,61.8051,61.4024,61.6229,193610.0
2021-04-01 10:30:00,64.29,64.53,64.18,64.51,89144.0,61.6421,61.8722,61.5366,61.853,89144.0
2021-04-01 11:00:00,64.53,64.69,64.5,64.54,354396.0,61.8722,62.0256,61.8435,61.8818,354396.0
2021-04-01 11:30:00,64.54,64.72,64.5,64.66,67850.0,61.8818,62.0544,61.8435,61.9969,67850.0
2021-04-01 12:00:00,64.63,64.91,64.63,64.86,173908.0,61.9681,62.2366,61.9681,62.1886,173908.0
2021-04-01 12:30:00,64.83,64.89,64.79,64.86,45170.0,62.1599,62.2174,62.1215,62.1886,45170.0
2021-04-01 13:00:00,64.83,64.84,64.69,64.8,70124.0,62.1599,62.1695,62.0256,62.1311,70124.0
2021-04-01 13:30:00,64.78,64.95,64.78,64.88,153030.0,62.1119,62.2749,62.1119,62.2078,153030.0
2021-04-01 14:00:00,64.88,64.92,64.83,64.89,34784.0,62.2078,62.2462,62.1599,62.2174,34784.0
2021-04-01 14:30:00,64.86,64.94,64.8,64.84,34814.0,62.1886,62.2653,62.1311,62.1695,34814.0
2021-04-01 15:00:00,64.83,64.86,64.56,64.67,110494.0,62.1599,62.1886,61.901,62.0065,110494.0
2021-04-01 15:30:00,64.64,65.02,64.52,64.96,136962.0,61.9777,62.342,61.8626,62.2845,136962.0
2021-04-05 09:30:00,66.39,66.94,66.39,66.64,529784.0,63.6556,64.183,63.6556,63.8953,529784.0
2021-04-05 10:00:00,66.66,67.05,66.54,66.91,299102.0,63.9145,64.2884,63.7994,64.1542,299102.0
2021-04-05 10:30:00,66.89,67.3,66.89,67.03,133954.0,64.135,64.5281,64.135,64.2693,133954.0
2021-04-05 11:00:00,67.03,67.28,66.99,67.1,79024.0,64.2693,64.509,64.2309,64.3364,79024.0
2021-04-05 11:30:00,67.11,67.41,67.11,67.3,101306.0,64.346,64.6336,64.346,64.5281,101306.0
2021-04-05 12:00:00,67.31,67.49,67.29,67.44,78612.0,64.5377,64.7103,64.5185,64.6624,78612.0
2021-04-05 12:30:00,67.46,67.7,67.3,67.36,134198.0,64.6815,64.9117,64.5281,64.5857,134198.0
2021-04-05 13:00:00,67.33,67.44,67.11,67.17,71168.0,64.5569,64.6624,64.346,64.4035,71168.0
2021-04-05 13:30:00,67.18,67.32,67.08,67.26,78318.0,64.4131,64.5473,64.3172,64.4898,78318.0
2021-04-05 14:00:00,67.26,67.26,67.16,67.24,44870.0,64.4898,64.4898,64.3939,64.4706,44870.0
2021-04-05 14:30:00,67.27,67.36,67.03,67.03,137644.0,64.4994,64.5857,64.2693,64.2693,137644.0
2021-04-05 15:00:00,67.02,67.23,66.91,67.05,88116.0,64.2597,64.461,64.1542,64.2884,88116.0
2021-04-05 15:30:00,67.06,67.35,67.04,67.13,164908.0,64.298,64.5761,64.2788,64.3651,164908.0
2021-04-06 09:30:00,66.82,67.19,66.64,67.03,280270.0,64.0679,64.4227,63.8953,64.2693,280270.0
2021-04-06 10:00:00,67.08,67.27,66.96,67.14,196514.0,64.3172,64.4994,64.2021,64.3747,196514.0
2021-04-06 10:30:00,67.13,67.19,66.86,67.02,148614.0,64.3651,64.4227,64.1063,64.2597,148614.0
2021-04-06 11:00:00,66.95,67.08,66.83,66.9,222470.0,64.1926,64.3172,64.0775,64.1446,222470.0
2021-04-06 11:30:00,66.89,67.07,66.85,67.03,54272.0,64.135,64.3076,64.0967,64.2693,54272.0
2021-04-06 12:00:00,67.04,67.11,66.99,67.04,48220.0,64.2788,64.346,64.2309,64.2788,48220.0
2021-04-06 12:30:00,67.01,67.02,66.85,66.89,58924.0,64.2501,64.2597,64.0967,64.135,58924.0
2021-04-06 13:00:00,66.88,66.88,66.67,66.74,81518.0,64.1254,64.1254,63.9241,63.9912,81518.0
2021-04-06 13:30:00,66.7,66.94,66.7,66.89,56380.0,63.9528,64.183,63.9528,64.135,56380.0
2021-04-06 14:00:00,66.89,66.95,66.76,66.79,27348.0,64.135,64.1926,64.0104,64.0391,27348.0
2021-04-06 14:30:00,66.78,66.85,66.66,66.74,63416.0,64.0296,64.0967,63.9145,63.9912,63416.0
2021-04-06 15:00:00,66.73,66.76,66.48,66.52,110746.0,63.9816,64.0104,63.7419,63.7803,110746.0
2021-04-06 15:30:00,66.55,66.61,66.27,66.58,167976.0,63.809,63.8666,63.5406,63.8378,167976.0
2021-04-07 09:30:00,66.48,67.11,66.46,66.72,200916.0,63.7419,64.346,63.7227,63.972,200916.0
2021-04-07 10:00:00,66.74,66.78,66.51,66.75,99186.0,63.9912,64.0296,63.7707,64.0008,99186.0
2021-04-07 10:30:00,66.77,66.92,66.73,66.8,91556.0,64.02,64.1638,63.9816,64.0487,91556.0
2021-04-07 11:00:00,66.78,66.79,66.38,66.46,87376.0,64.0296,64.0391,63.646,63.7227,87376.0
2021-04-07 11:30:00,66.45,66.46,66.08,66.27,164794.0,63.7131,63.7227,63.3584,63.5406,164794.0
2021-04-07 12:00:00,66.29,66.45,66.09,66.13,79518.0,63.5597,63.7131,63.368,63.4063,79518.0
2021-04-07 12:30:00,66.08,66.53,66.08,66.52,77566.0,63.3584,63.7899,63.3584,63.7803,77566.0
2021-04-07 13:00:00,66.51,66.61,66.33,66.45,47336.0,63.7707,63.8666,63.5981,63.7131,47336.0
2021-04-07 13:30:00,66.44,66.58,66.41,66.55,40448.0,63.7036,63.8378,63.6748,63.809,40448.0
2021-04-07 14:00:00,66.51,66.67,66.47,66.52,89156.0,63.7707,63.9241,63.7323,63.7803,89156.0
2021-04-07 14:30:00,66.49,66.55,66.41,66.41,28338.0,63.7515,63.809,63.6748,63.6748,28338.0
2021-04-07 15:00:00,66.42,66.53,66.24,66.33,80810.0,63.6844,63.7899,63.5118,63.5981,80810.0
2021-04-07 15:30:00,66.31,66.66,66.19,66.61,166758.0,63.5789,63.9145,63.4639,63.8666,166758.0
2021-04-08 09:30:00,66.54,66.66,66.04,66.35,563754.0,63.7994,63.9145,63.32,63.6173,563754.0
2021-04-08 10:00:00,66.36,66.47,66.19,66.4,180190.0,63.6269,63.7323,63.4639,63.6652,180190.0
2021-04-08 10:30:00,66.38,66.57,66.32,66.44,142030.0,63.646,63.8282,63.5885,63.7036,142030.0
2021-04-08 11:00:00,66.47,66.61,66.47,66.6,98416.0,63.7323,63.8666,63.7323,63.857,98416.0
2021-04-08 11:30:00,66.63,66.71,66.42,66.5,115112.0,63.8857,63.9624,63.6844,63.7611,115112.0
2021-04-08 12:00:00,66.5,66.79,66.48,66.75,182174.0,63.7611,64.0391,63.7419,64.0008,182174.0
2021-04-08 12:30:00,66.76,66.8,66.64,66.66,55978.0,64.0104,64.0487,63.8953,63.9145,55978.0
2021-04-08 13:00:00,66.69,66.74,66.66,66.71,32668.0,63.9433,63.9912,63.9145,63.9624,32668.0
2021-04-08 13:30:00,66.75,66.8,66.6,66.7,43342.0,64.0008,64.0487,63.857,63.9528,43342.0
2021-04-08 14:00:00,66.7,66.78,66.65,66.76,60790.0,63.9528,64.0296,63.9049,64.0104,60790.0
2021-04-08 14:30:00,66.72,66.96,66.71,66.94,96226.0,63.972,64.2021,63.9624,64.183,96226.0
2021-04-08 15:00:00,66.93,67.01,66.88,66.95,92920.0,64.1734,64.2501,64.1254,64.1926,92920.0
2021-04-08 15:30:00,66.94,67.05,66.78,67.05,200438.0,64.183,64.2884,64.0296,64.2884,200438.0
2021-04-09 09:30:00,67.41,67.89,67.35,67.58,523196.0,64.6336,65.0938,64.5761,64.7966,523196.0
2021-04-09 10:00:00,67.55,67.61,67.25,67.45,99844.0,64.7678,64.8254,64.4802,64.672,99844.0
2021-04-09 10:30:00,67.44,67.54,67.23,67.48,156608.0,64.6624,64.7583,64.461,64.7007,156608.0
2021-04-09 11:00:00,67.5,67.67,67.44,67.52,69326.0,64.7199,64.8829,64.6624,64.7391,69326.0
2021-04-09 11:30:00,67.51,67.55,67.43,67.48,55612.0,64.7295,64.7678,64.6528,64.7007,55612.0
2021-04-09 12:00:00,67.47,67.54,67.39,67.5,34362.0,64.6911,64.7583,64.6144,64.7199,34362.0
2021-04-09 12:30:00,67.48,67.64,67.48,67.57,63146.0,64.7007,64.8541,64.7007,64.787,63146.0
2021-04-09 13:00:00,67.58,67.59,67.49,67.58,33606.0,64.7966,64.8062,64.7103,64.7966,33606.0
2021-04-09 13:30:00,67.6,67.87,67.59,67.79,105560.0,64.8158,65.0747,64.8062,64.998,105560.0
2021-04-09 14:00:00,67.8,67.86,67.74,67.82,59362.0,65.0075,65.0651,64.95,65.0267,59362.0
2021-04-09 14:30:00,67.83,67.96,67.8,67.86,82304.0,65.0363,65.161,65.0075,65.0651,82304.0
2021-04-09 15:00:00,67.84,68.34,67.82,68.33,150736.0,65.0459,65.5253,65.0267,65.5157,150736.0
2021-04-09 15:30:00,68.34,68.83,68.34,68.74,319082.0,65.5253,65.9951,65.5253,65.9088,319082.0
2021-04-12 09:30:00,68.33,68.7,68.33,68.47,230446.0,65.5157,65.8705,65.5157,65.6499,230446.0
2021-04-12 10:00:00,68.46,68.49,68.2,68.29,128826.0,65.6404,65.6691,65.3911,65.4774,128826.0
2021-04-12 10:30:00,68.35,68.39,68.17,68.32,118456.0,65.5349,65.5732,65.3623,65.5061,118456.0
2021-04-12 11:00:00,68.35,68.4,68.13,68.36,117472.0,65.5349,65.5828,65.324,65.5445,117472.0
2021-04-12 11:30:00,68.4,68.61,68.33,68.58,65740.0,65.5828,65.7842,65.5157,65.7554,65740.0
2021-04-12 12:00:00,68.57,68.57,68.39,68.45,64708.0,65.7458,65.7458,65.5732,65.6308,64708.0
2021-04-12 12:30:00,68.47,68.6,68.44,68.44,75554.0,65.6499,65.7746,65.6212,65.6212,75554.0
2021-04-12 13:00:00,68.46,68.46,68.17,68.2,126156.0,65.6404,65.6404,65.3623,65.3911,126156.0
2021-04-12 13:30:00,68.2,68.21,67.98,67.98,76008.0,65.3911,65.4007,65.1801,65.1801,76008.0
2021-04-12 14:00:00,68.05,68.19,68.0,68.19,53942.0,65.2472,65.3815,65.1993,65.3815,53942.0
2021-04-12 14:30:00,68.18,68.23,68.03,68.13,67488.0,65.3719,65.4198,65.2281,65.324,67488.0
2021-04-12 15:00:00,68.13,68.29,68.0,68.24,57730.0,65.324,65.4774,65.1993,65.4294,57730.0
2021-04-12 15:30:00,68.25,68.64,68.21,68.44,225210.0,65.439,65.8129,65.4007,65.6212,225210.0
2021-04-13 09:30:00,67.97,68.05,67.24,67.53,481918.0,65.1705,65.2472,64.4706,64.7487,481918.0
2021-04-13 10:00:00,67.56,67.86,67.55,67.61,186954.0,64.7774,65.0651,64.7678,64.8254,186954.0
2021-04-13 10:30:00,67.63,67.74,67.5,67.63,142012.0,64.8445,64.95,64.7199,64.8445,142012.0
2021-04-13 11:00:00,67.66,67.87,67.66,67.87,130788.0,64.8733,65.0747,64.8733,65.0747,130788.0
2021-04-13 11:30:00,67.9,67.94,67.67,67.7,51282.0,65.1034,65.1418,64.8829,64.9117,51282.0
2021-04-13 12:00:00,67.73,67.76,67.51,67.52,79916.0,64.9404,64.9692,64.7295,64.7391,79916.0
2021-04-13 12:30:00,67.53,67.54,67.36,67.39,91582.0,64.7487,64.7583,64.5857,64.6144,91582.0
2021-04-13 13:00:00,67.37,67.44,67.32,67.42,58200.0,64.5953,64.6624,64.5473,64.6432,58200.0
2021-04-13 13:30:00,67.45,67.66,67.44,67.64,80936.0,64.672,64.8733,64.6624,64.8541,80936.0
2021-04-13 14:00:00,67.64,68.01,67.63,67.99,126146.0,64.8541,65.2089,64.8445,65.1897,126146.0
2021-04-13 14:30:00,68.0,68.17,67.92,68.12,134288.0,65.1993,65.3623,65.1226,65.3144,134288.0
2021-04-13 15:00:00,68.13,68.43,68.13,68.25,138402.0,65.324,65.6116,65.324,65.439,138402.0
2021-04-13 15:30:00,68.27,68.32,68.01,68.01,262190.0,65.4582,65.5061,65.2089,65.2089,262190.0
2021-04-14 09:30:00,68.05,69.18,68.01,69.16,590942.0,65.2472,66.3307,65.2089,66.3115,590942.0
2021-04-14 10:00:00,69.2,69.23,68.96,69.11,242010.0,66.3499,66.3786,66.1198,66.2636,242010.0
2021-04-14 10:30:00,69.16,69.4,69.1,69.26,165990.0,66.3115,66.5416,66.254,66.4074,165990.0
2021-04-14 11:00:00,69.28,69.45,69.2,69.38,129582.0,66.4266,66.5896,66.3499,66.5225,129582.0
2021-04-14 11:30:00,69.42,69.43,69.28,69.33,52896.0,66.5608,66.5704,66.4266,66.4745,52896.0
2021-04-14 12:00:00,69.33,69.36,69.19,69.19,124582.0,66.4745,66.5033,66.3403,66.3403,124582.0
2021-04-14 12:30:00,69.22,69.34,69.19,69.27,62624.0,66.3691,66.4841,66.3403,66.417,62624.0
2021-04-14 13:00:00,69.22,69.27,69.11,69.21,27916.0,66.3691,66.417,66.2636,66.3595,27916.0
2021-04-14 13:30:00,69.19,69.24,68.71,68.81,140388.0,66.3403,66.3882,65.8801,65.9759,140388.0
2021-04-14 14:00:00,68.79,68.99,68.49,68.87,198706.0,65.9568,66.1485,65.6691,66.0335,198706.0
2021-04-14 14:30:00,68.91,68.91,68.41,68.41,110524.0,66.0718,66.0718,65.5924,65.5924,110524.0
2021-04-14 15:00:00,68.39,68.67,68.24,68.67,112250.0,65.5732,65.8417,65.4294,65.8417,112250.0
2021-04-14 15:30:00,68.64,68.69,68.21,68.45,195230.0,65.8129,65.8609,65.4007,65.6308,195230.0
2021-04-15 09:30:00,69.32,69.84,69.32,69.8,333200.0,66.4649,66.9635,66.4649,66.9252,333200.0
2021-04-15 10:00:00,69.84,69.91,69.57,69.73,116456.0,66.9635,67.0306,66.7046,66.8581,116456.0
2021-04-15 10:30:00,69.84,70.11,69.81,69.92,90772.0,66.9635,67.2224,66.9348,67.0402,90772.0
2021-04-15 11:00:00,69.97,70.1,69.85,69.85,35990.0,67.0882,67.2128,66.9731,66.9731,35990.0
2021-04-15 11:30:00,69.88,70.01,69.83,70.01,51904.0,67.0019,67.1265,66.9539,67.1265,51904.0
2021-04-15 12:00:00,70.03,70.21,70.02,70.02,60304.0,67.1457,67.3183,67.1361,67.1361,60304.0
2021-04-15 12:30:00,70.07,70.18,70.01,70.17,36612.0,67.184,67.2895,67.1265,67.2799,36612.0
2021-04-15 13:00:00,70.14,70.16,69.91,69.97,44712.0,67.2512,67.2703,67.0306,67.0882,44712.0
2021-04-15 13:30:00,69.95,70.08,69.92,69.92,42036.0,67.069,67.1936,67.0402,67.0402,42036.0
2021-04-15 14:00:00,69.96,70.13,69.84,70.11,83152.0,67.0786,67.2416,66.9635,67.2224,83152.0
2021-04-15 14:30:00,70.12,70.14,69.98,70.0,82786.0,67.232,67.2512,67.0978,67.1169,82786.0
2021-04-15 15:00:00,70.03,70.16,69.86,69.86,83406.0,67.1457,67.2703,66.9827,66.9827,83406.0
2021-04-15 15:30:00,69.86,70.4,69.86,70.25,192800.0,66.9827,67.5005,66.9827,67.3566,192800.0
2021-04-16 09:30:00,71.11,71.53,70.77,70.92,385490.0,68.1812,68.5839,67.8552,67.999,385490.0
2021-04-16 10:00:00,70.92,71.26,70.75,70.88,122998.0,67.999,68.325,67.836,67.9607,122998.0
2021-04-16 10:30:00,70.92,71.22,70.83,71.0,92244.0,67.999,68.2867,67.9127,68.0757,92244.0
2021-04-16 11:00:00,71.05,71.05,70.82,70.84,58508.0,68.1237,68.1237,67.9032,67.9223,58508.0
2021-04-16 11:30:00,70.82,70.97,70.71,70.73,68826.0,67.9032,68.047,67.7977,67.8169,68826.0
2021-04-16 12:00:00,70.82,70.86,70.73,70.79,76278.0,67.9032,67.9415,67.8169,67.8744,76278.0
2021-04-16 12:30:00,70.77,70.89,70.69,70.75,32412.0,67.8552,67.9703,67.7785,67.836,32412.0
2021-04-16 13:00:00,70.72,70.89,70.65,70.8,31368.0,67.8073,67.9703,67.7402,67.884,31368.0
2021-04-16 13:30:00,70.83,70.91,70.8,70.84,35596.0,67.9127,67.9895,67.884,67.9223,35596.0
2021-04-16 14:00:00,70.78,71.14,70.78,71.11,71494.0,67.8648,68.21,67.8648,68.1812,71494.0
2021-04-16 14:30:00,71.16,71.39,71.11,71.33,77204.0,68.2292,68.4497,68.1812,68.3922,77204.0
2021-04-16 15:00:00,71.33,71.39,71.17,71.32,91070.0,68.3922,68.4497,68.2387,68.3826,91070.0
2021-04-16 15:30:00,71.33,71.54,71.1,71.22,207154.0,68.3922,68.5935,68.1716,68.2867,207154.0
2021-04-19 09:30:00,70.72,70.83,70.28,70.59,280178.0,67.8073,67.9127,67.3854,67.6826,280178.0
2021-04-19 10:00:00,70.53,70.66,69.88,70.47,382910.0,67.6251,67.7497,67.0019,67.5676,382910.0
2021-04-19 10:30:00,70.48,70.64,69.96,70.27,129754.0,67.5772,67.7306,67.0786,67.3758,129754.0
2021-04-19 11:00:00,70.23,70.39,70.04,70.36,109384.0,67.3375,67.4909,67.1553,67.4621,109384.0
2021-04-19 11:30:00,70.38,70.43,69.86,70.32,97858.0,67.4813,67.5292,66.9827,67.4238,97858.0
2021-04-19 12:00:00,70.34,70.45,70.05,70.14,327248.0,67.4429,67.5484,67.1649,67.2512,327248.0
2021-04-19 12:30:00,70.22,70.24,69.81,69.96,84632.0,67.3279,67.347,66.9348,67.0786,84632.0
2021-04-19 13:00:00,69.93,70.23,69.91,70.16,59860.0,67.0498,67.3375,67.0306,67.2703,59860.0
2021-04-19 13:30:00,70.14,70.36,70.1,70.27,57562.0,67.2512,67.4621,67.2128,67.3758,57562.0
2021-04-19 14:00:00,70.2,70.42,70.17,70.42,50830.0,67.3087,67.5196,67.2799,67.5196,50830.0
2021-04-19 14:30:00,70.45,70.5,70.16,70.47,62784.0,67.5484,67.5963,67.2703,67.5676,62784.0
2021-04-19 15:00:00,70.43,70.55,70.11,70.14,127788.0,67.5292,67.6443,67.2224,67.2512,127788.0
2021-04-19 15:30:00,70.13,70.53,70.06,70.49,153940.0,67.2416,67.6251,67.1745,67.5868,153940.0
2021-04-20 09:30:00,69.67,69.95,69.54,69.74,178120.0,66.8005,67.069,66.6759,66.8676,178120.0
2021-04-20 10:00:00,69.76,69.86,69.39,69.49,180782.0,66.8868,66.9827,66.5321,66.6279,180782.0
2021-04-20 10:30:00,69.42,69.46,68.56,68.97,345902.0,66.5608,66.5992,65.7362,66.1294,345902.0
2021-04-20 11:00:00,68.95,69.01,68.58,68.75,204618.0,66.1102,66.1677,65.7554,65.9184,204618.0
2021-04-20 11:30:00,68.75,68.76,68.24,68.61,196696.0,65.9184,65.928,65.4294,65.7842,196696.0
2021-04-20 12:00:00,68.62,69.08,68.55,68.91,100468.0,65.7938,66.2348,65.7267,66.0718,100468.0
2021-04-20 12:30:00,68.89,69.01,68.7,68.95,63314.0,66.0526,66.1677,65.8705,66.1102,63314.0
2021-04-20 13:00:00,68.92,68.92,68.54,68.54,33930.0,66.0814,66.0814,65.7171,65.7171,33930.0
2021-04-20 13:30:00,68.54,68.66,68.42,68.64,110712.0,65.7171,65.8321,65.602,65.8129,110712.0
2021-04-20 14:00:00,68.63,68.63,68.35,68.36,54568.0,65.8034,65.8034,65.5349,65.5445,54568.0
2021-04-20 14:30:00,68.35,68.35,68.02,68.1,116884.0,65.5349,65.5349,65.2185,65.2952,116884.0
2021-04-20 15:00:00,68.15,68.68,68.14,68.61,129798.0,65.3431,65.8513,65.3335,65.7842,129798.0
2021-04-20 15:30:00,68.6,68.95,68.58,68.88,182950.0,65.7746,66.1102,65.7554,66.0431,182950.0
2021-04-21 09:30:00,68.56,69.66,68.51,69.64,399500.0,65.7362,66.7909,65.6883,66.7718,399500.0
2021-04-21 10:00:00,69.67,70.1,69.64,69.92,255014.0,66.8005,67.2128,66.7718,67.0402,255014.0
2021-04-21 10:30:00,69.94,70.08,69.73,69.97,128580.0,67.0594,67.1936,66.8581,67.0882,128580.0
2021-04-21 11:00:00,69.92,70.19,69.67,69.78,104430.0,67.0402,67.2991,66.8005,66.906,104430.0
2021-04-21 11:30:00,69.79,70.07,69.78,70.04,63308.0,66.9156,67.184,66.906,67.1553,63308.0
2021-04-21 12:00:00,70.06,70.19,70.03,70.08,97628.0,67.1745,67.2991,67.1457,67.1936,97628.0
2021-04-21 12:30:00,70.1,70.17,70.08,70.17,28510.0,67.2128,67.2799,67.1936,67.2799,28510.0
2021-04-21 13:00:00,70.17,70.32,70.16,70.25,63346.0,67.2799,67.4238,67.2703,67.3566,63346.0
2021-04-21 13:30:00,70.26,70.36,70.26,70.33,54820.0,67.3662,67.4621,67.3662,67.4333,54820.0
2021-04-21 14:00:00,70.36,70.51,70.32,70.32,77258.0,67.4621,67.6059,67.4238,67.4238,77258.0
2021-04-21 14:30:00,70.33,70.48,70.29,70.41,50880.0,67.4333,67.5772,67.395,67.51,50880.0
2021-04-21 15:00:00,70.38,70.49,70.33,70.41,63570.0,67.4813,67.5868,67.4333,67.51,63570.0
2021-04-21 15:30:00,70.47,70.91,70.38,70.73,332908.0,67.5676,67.9895,67.4813,67.8169,332908.0
2021-04-22 09:30:00,70.68,70.68,69.77,70.19,401650.0,67.7689,67.7689,66.8964,67.2991,401650.0
2021-04-22 10:00:00,70.11,70.12,69.68,69.82,179696.0,67.2224,67.232,66.8101,66.9443,179696.0
2021-04-22 10:30:00,69.8,70.28,69.8,70.2,131536.0,66.9252,67.3854,66.9252,67.3087,131536.0
2021-04-22 11:00:00,70.2,70.51,70.17,70.36,88360.0,67.3087,67.6059,67.2799,67.4621,88360.0
2021-04-22 11:30:00,70.3,70.6,70.3,70.5,75868.0,67.4046,67.6922,67.4046,67.5963,75868.0
2021-04-22 12:00:00,70.49,70.6,70.3,70.57,81550.0,67.5868,67.6922,67.4046,67.6635,81550.0
2021-04-22 12:30:00,70.56,70.72,70.56,70.69,91056.0,67.6539,67.8073,67.6539,67.7785,91056.0
2021-04-22 13:00:00,70.73,70.73,68.98,69.65,403940.0,67.8169,67.8169,66.1389,66.7813,403940.0
2021-04-22 13:30:00,69.61,69.76,68.33,68.44,400826.0,66.743,66.8868,65.5157,65.6212,400826.0
2021-04-22 14:00:00,68.39,69.0,68.17,68.99,316670.0,65.5732,66.1581,65.3623,66.1485,316670.0
2021-04-22 14:30:00,68.95,69.26,68.85,69.11,162198.0,66.1102,66.4074,66.0143,66.2636,162198.0
2021-04-22 15:00:00,69.1,69.27,68.57,68.75,143658.0,66.254,66.417,65.7458,65.9184,143658.0
2021-04-22 15:30:00,68.74,69.15,68.73,68.8,287014.0,65.9088,66.3019,65.8992,65.9664,287014.0
2021-04-23 09:30:00,68.6,69.04,68.23,69.03,314532.0,65.7746,66.1965,65.4198,66.1869,314532.0
2021-04-23 10:00:00,69.06,69.3,69.02,69.21,221546.0,66.2156,66.4458,66.1773,66.3595,221546.0
2021-04-23 10:30:00,69.2,70.06,69.2,70.06,186604.0,66.3499,67.1745,66.3499,67.1745,186604.0
2021-04-23 11:00:00,70.08,70.13,69.84,69.92,86130.0,67.1936,67.2416,66.9635,67.0402,86130.0
2021-04-23 11:30:00,69.94,69.98,69.81,69.83,64156.0,67.0594,67.0978,66.9348,66.9539,64156.0
2021-04-23 12:00:00,69.83,70.03,69.83,70.0,57610.0,66.9539,67.1457,66.9539,67.1169,57610.0
2021-04-23 12:30:00,70.05,70.42,70.05,70.29,128792.0,67.1649,67.5196,67.1649,67.395,128792.0
2021-04-23 13:00:00,70.27,70.32,70.14,70.22,39390.0,67.3758,67.4238,67.2512,67.3279,39390.0
2021-04-23 13:30:00,70.22,70.32,70.17,70.2,49970.0,67.3279,67.4238,67.2799,67.3087,49970.0
2021-04-23 14:00:00,70.2,70.35,70.11,70.19,68986.0,67.3087,67.4525,67.2224,67.2991,68986.0
2021-04-23 14:30:00,70.24,70.5,70.21,70.4,110354.0,67.347,67.5963,67.3183,67.5005,110354.0
2021-04-23 15:00:00,70.4,70.71,70.36,70.66,97430.0,67.5005,67.7977,67.4621,67.7497,97430.0
2021-04-23 15:30:00,70.7,70.92,70.14,70.21,286184.0,67.7881,67.999,67.2512,67.3183,286184.0
2021-04-26 09:30:00,70.66,70.86,70.48,70.63,243094.0,67.7497,67.9415,67.5772,67.721,243094.0
2021-04-26 10:00:00,70.64,70.74,70.45,70.52,130232.0,67.7306,67.8265,67.5484,67.6155,130232.0
2021-04-26 10:30:00,70.54,70.54,70.33,70.41,130908.0,67.6347,67.6347,67.4333,67.51,130908.0
2021-04-26 11:00:00,70.39,70.6,70.39,70.42,93452.0,67.4909,67.6922,67.4909,67.5196,93452.0
2021-04-26 11:30:00,70.47,70.47,70.28,70.36,82074.0,67.5676,67.5676,67.3854,67.4621,82074.0
2021-04-26 12:00:00,70.39,70.39,70.14,70.23,62772.0,67.4909,67.4909,67.2512,67.3375,62772.0
2021-04-26 12:30:00,70.21,70.41,70.2,70.22,64928.0,67.3183,67.51,67.3087,67.3279,64928.0
2021-04-26 13:00:00,70.24,70.24,70.05,70.08,70266.0,67.347,67.347,67.1649,67.1936,70266.0
2021-04-26 13:30:00,70.1,70.11,69.99,70.08,77494.0,67.2128,67.2224,67.1073,67.1936,77494.0
2021-04-26 14:00:00,70.08,70.16,70.0,70.16,61062.0,67.1936,67.2703,67.1169,67.2703,61062.0
2021-04-26 14:30:00,70.14,70.17,70.06,70.13,43882.0,67.2512,67.2799,67.1745,67.2416,43882.0
2021-04-26 15:00:00,70.13,70.22,69.71,69.76,111270.0,67.2416,67.3279,66.8389,66.8868,111270.0
2021-04-26 15:30:00,69.73,70.05,69.6,69.91,224858.0,66.8581,67.1649,66.7334,67.0306,224858.0
2021-04-27 09:30:00,69.74,69.79,69.16,69.5,304934.0,66.8676,66.9156,66.3115,66.6375,304934.0
2021-04-27 10:00:00,69.47,69.8,69.45,69.5,100734.0,66.6088,66.9252,66.5896,66.6375,100734.0
2021-04-27 10:30:00,69.6,69.8,69.43,69.67,76456.0,66.7334,66.9252,66.5704,66.8005,76456.0
2021-04-27 11:00:00,69.72,69.77,69.57,69.57,47550.0,66.8485,66.8964,66.7046,66.7046,47550.0
2021-04-27 11:30:00,69.61,69.83,69.58,69.78,62142.0,66.743,66.9539,66.7142,66.906,62142.0
2021-04-27 12:00:00,69.79,69.83,69.7,69.74,59520.0,66.9156,66.9539,66.8293,66.8676,59520.0
2021-04-27 12:30:00,69.77,69.77,69.4,69.49,38856.0,66.8964,66.8964,66.5416,66.6279,38856.0
2021-04-27 13:00:00,69.5,69.7,69.44,69.64,64564.0,66.6375,66.8293,66.58,66.7718,64564.0
2021-04-27 13:30:00,69.71,69.79,69.61,69.74,58992.0,66.8389,66.9156,66.743,66.8676,58992.0
2021-04-27 14:00:00,69.73,69.86,69.66,69.86,101640.0,66.8581,66.9827,66.7909,66.9827,101640.0
2021-04-27 14:30:00,69.87,70.02,69.86,69.91,51156.0,66.9923,67.1361,66.9827,67.0306,51156.0
2021-04-27 15:00:00,69.9,70.15,69.79,70.06,65622.0,67.0211,67.2608,66.9156,67.1745,65622.0
2021-04-27 15:30:00,70.06,70.21,69.81,69.81,110398.0,67.1745,67.3183,66.9348,66.9348,110398.0
2021-04-28 09:30:00,69.5,69.5,68.92,69.02,252958.0,66.6375,66.6375,66.0814,66.1773,252958.0
2021-04-28 10:00:00,69.08,69.08,68.74,68.97,175644.0,66.2348,66.2348,65.9088,66.1294,175644.0
2021-04-28 10:30:00,68.96,69.21,68.93,69.2,124670.0,66.1198,66.3595,66.091,66.3499,124670.0
2021-04-28 11:00:00,69.17,69.28,69.11,69.2,61686.0,66.3211,66.4266,66.2636,66.3499,61686.0
2021-04-28 11:30:00,69.19,69.19,68.92,68.98,81846.0,66.3403,66.3403,66.0814,66.1389,81846.0
2021-04-28 12:00:00,68.96,69.18,68.92,69.11,45424.0,66.1198,66.3307,66.0814,66.2636,45424.0
2021-04-28 12:30:00,69.13,69.23,69.11,69.2,49140.0,66.2828,66.3786,66.2636,66.3499,49140.0
2021-04-28 13:00:00,69.18,69.2,69.11,69.16,28018.0,66.3307,66.3499,66.2636,66.3115,28018.0
2021-04-28 13:30:00,69.15,69.16,68.85,68.88,77648.0,66.3019,66.3115,66.0143,66.0431,77648.0
2021-04-28 14:00:00,68.96,69.29,68.76,69.14,140388.0,66.1198,66.4362,65.928,66.2924,140388.0
2021-04-28 14:30:00,69.11,69.63,69.0,69.38,123250.0,66.2636,66.7622,66.1581,66.5225,123250.0
2021-04-28 15:00:00,69.47,69.49,68.83,69.21,105182.0,66.6088,66.6279,65.9951,66.3595,105182.0
2021-04-28 15:30:00,69.21,69.31,68.8,68.89,210152.0,66.3595,66.4554,65.9664,66.0526,210152.0
2021-04-29 09:30:00,69.85,70.13,69.47,69.52,254218.0,66.9731,67.2416,66.6088,66.6567,254218.0
2021-04-29 10:00:00,69.45,69.51,69.04,69.12,169040.0,66.5896,66.6471,66.1965,66.2732,169040.0
2021-04-29 10:30:00,69.13,69.13,68.62,68.78,199290.0,66.2828,66.2828,65.7938,65.9472,199290.0
2021-04-29 11:00:00,68.83,69.11,68.75,69.03,100370.0,65.9951,66.2636,65.9184,66.1869,100370.0
2021-04-29 11:30:00,68.96,69.11,68.89,68.95,62112.0,66.1198,66.2636,66.0526,66.1102,62112.0
2021-04-29 12:00:00,68.84,68.88,68.34,68.85,163498.0,66.0047,66.0431,65.5253,66.0143,163498.0
2021-04-29 12:30:00,68.77,69.44,68.77,69.41,162062.0,65.9376,66.58,65.9376,66.5512,162062.0
2021-04-29 13:00:00,69.4,69.59,69.29,69.51,127404.0,66.5416,66.7238,66.4362,66.6471,127404.0
2021-04-29 13:30:00,69.52,69.64,69.38,69.49,103446.0,66.6567,66.7718,66.5225,66.6279,103446.0
2021-04-29 14:00:00,69.53,69.95,69.53,69.9,119250.0,66.6663,67.069,66.6663,67.0211,119250.0
2021-04-29 14:30:00,69.96,70.45,69.95,70.18,210676.0,67.0786,67.5484,67.069,67.2895,210676.0
2021-04-29 15:00:00,70.2,70.39,70.09,70.1,109584.0,67.3087,67.4909,67.2032,67.2128,109584.0
2021-04-29 15:30:00,70.11,70.44,70.08,70.32,166056.0,67.2224,67.5388,67.1936,67.4238,166056.0
2021-04-30 09:30:00,69.28,69.68,69.16,69.64,227042.0,66.4266,66.8101,66.3115,66.7718,227042.0
2021-04-30 10:00:00,69.7,69.7,69.05,69.49,164290.0,66.8293,66.8293,66.2061,66.6279,164290.0
2021-04-30 10:30:00,69.43,69.43,68.83,69.0,190576.0,66.5704,66.5704,65.9951,66.1581,190576.0
2021-04-30 11:00:00,68.95,68.95,68.63,68.72,201196.0,66.1102,66.1102,65.8034,65.8897,201196.0
2021-04-30 11:30:00,68.63,69.03,68.59,68.96,147630.0,65.8034,66.1869,65.765,66.1198,147630.0
2021-04-30 12:00:00,69.01,69.08,68.91,69.02,56858.0,66.1677,66.2348,66.0718,66.1773,56858.0
2021-04-30 12:30:00,68.99,69.03,68.83,68.97,38846.0,66.1485,66.1869,65.9951,66.1294,38846.0
2021-04-30 13:00:00,68.97,69.25,68.94,69.25,66516.0,66.1294,66.3978,66.1006,66.3978,66516.0
2021-04-30 13:30:00,69.28,69.38,68.79,68.81,80580.0,66.4266,66.5225,65.9568,65.9759,80580.0
2021-04-30 14:00:00,68.85,69.21,68.77,69.19,129768.0,66.0143,66.3595,65.9376,66.3403,129768.0
2021-04-30 14:30:00,69.14,69.22,69.0,69.0,40512.0,66.2924,66.3691,66.1581,66.1581,40512.0
2021-04-30 15:00:00,69.06,69.27,68.88,69.27,64880.0,66.2156,66.417,66.0431,66.417,64880.0
2021-04-30 15:30:00,69.28,69.33,68.74,69.24,295470.0,66.4266,66.4745,65.9088,66.3882,295470.0
2021-05-03 09:30:00,70.36,71.22,70.26,71.11,471276.0,67.4621,68.2867,67.3662,68.1812,471276.0
2021-05-03 10:00:00,71.06,71.1,70.64,70.79,189562.0,68.1333,68.1716,67.7306,67.8744,189562.0
2021-05-03 10:30:00,70.86,71.1,70.76,70.87,72144.0,67.9415,68.1716,67.8456,67.9511,72144.0
2021-05-03 11:00:00,70.89,71.1,70.71,71.0,87400.0,67.9703,68.1716,67.7977,68.0757,87400.0
2021-05-03 11:30:00,71.0,71.25,70.99,71.07,101978.0,68.0757,68.3154,68.0662,68.1429,101978.0
2021-05-03 12:00:00,71.01,71.01,70.82,70.86,35624.0,68.0853,68.0853,67.9032,67.9415,35624.0
2021-05-03 12:30:00,70.82,70.94,70.8,70.91,56754.0,67.9032,68.0182,67.884,67.9895,56754.0
2021-05-03 13:00:00,70.94,70.94,70.74,70.79,30826.0,68.0182,68.0182,67.8265,67.8744,30826.0
2021-05-03 13:30:00,70.79,70.86,70.75,70.8,21304.0,67.8744,67.9415,67.836,67.884,21304.0
2021-05-03 14:00:00,70.83,70.94,70.8,70.9,57194.0,67.9127,68.0182,67.884,67.9799,57194.0
2021-05-03 14:30:00,70.92,71.04,70.91,70.98,91206.0,67.999,68.1141,67.9895,68.0566,91206.0
2021-05-03 15:00:00,70.96,70.97,70.73,70.78,40444.0,68.0374,68.047,67.8169,67.8648,40444.0
2021-05-03 15:30:00,70.79,70.81,70.41,70.61,130702.0,67.8744,67.8936,67.51,67.7018,130702.0
2021-05-04 09:30:00,69.9,70.38,68.83,69.12,504334.0,67.0211,67.4813,65.9951,66.2732,504334.0
2021-05-04 10:00:00,69.1,69.56,68.73,69.31,290846.0,66.254,66.6951,65.8992,66.4554,290846.0
2021-05-04 10:30:00,69.26,69.36,68.91,69.04,150612.0,66.4074,66.5033,66.0718,66.1965,150612.0
2021-05-04 11:00:00,69.03,69.23,68.44,68.95,206990.0,66.1869,66.3786,65.6212,66.1102,206990.0
2021-05-04 11:30:00,68.97,69.27,68.84,68.97,124466.0,66.1294,66.417,66.0047,66.1294,124466.0
2021-05-04 12:00:00,68.97,69.85,68.94,69.78,192338.0,66.1294,66.9731,66.1006,66.906,192338.0
2021-05-04 12:30:00,69.73,69.76,69.49,69.64,68992.0,66.8581,66.8868,66.6279,66.7718,68992.0
2021-05-04 13:00:00,69.57,70.13,69.56,70.06,258690.0,66.7046,67.2416,66.6951,67.1745,258690.0
2021-05-04 13:30:00,70.08,70.17,69.87,70.01,175284.0,67.1936,67.2799,66.9923,67.1265,175284.0
2021-05-04 14:00:00,69.99,70.25,69.88,70.07,203250.0,67.1073,67.3566,67.0019,67.184,203250.0
2021-05-04 14:30:00,70.06,70.27,70.04,70.09,125688.0,67.1745,67.3758,67.1553,67.2032,125688.0
2021-05-04 15:00:00,70.0,70.17,69.92,70.1,83530.0,67.1169,67.2799,67.0402,67.2128,83530.0
2021-05-04 15:30:00,70.07,70.78,70.0,70.78,348102.0,67.184,67.8648,67.1169,67.8648,348102.0
2021-05-05 09:30:00,71.29,71.3,70.66,70.89,254222.0,68.3538,68.3634,67.7497,67.9703,254222.0
2021-05-05 10:00:00,70.98,70.98,70.13,70.46,177640.0,68.0566,68.0566,67.2416,67.558,177640.0
2021-05-05 10:30:00,70.42,70.75,70.37,70.75,95382.0,67.5196,67.836,67.4717,67.836,95382.0
2021-05-05 11:00:00,70.74,71.2,70.68,71.13,116728.0,67.8265,68.2675,67.7689,68.2004,116728.0
2021-05-05 11:30:00,71.24,71.71,71.21,71.68,285266.0,68.3059,68.7565,68.2771,68.7277,285266.0
2021-05-05 12:00:00,71.69,71.69,71.5,71.58,101682.0,68.7373,68.7373,68.5552,68.6319,101682.0
2021-05-05 12:30:00,71.58,71.64,71.35,71.35,93938.0,68.6319,68.6894,68.4113,68.4113,93938.0
2021-05-05 13:00:00,71.33,71.55,71.27,71.48,80658.0,68.3922,68.6031,68.3346,68.536,80658.0
2021-05-05 13:30:00,71.49,71.69,71.46,71.68,81624.0,68.5456,68.7373,68.5168,68.7277,81624.0
2021-05-05 14:00:00,71.69,71.86,71.53,71.81,153916.0,68.7373,68.9003,68.5839,68.8524,153916.0
2021-05-05 14:30:00,71.8,71.94,71.72,71.75,98240.0,68.8428,68.977,68.7661,68.7949,98240.0
2021-05-05 15:00:00,71.71,71.79,71.14,71.29,209020.0,68.7565,68.8332,68.21,68.3538,209020.0
2021-05-05 15:30:00,71.28,71.54,71.14,71.31,170750.0,68.3442,68.5935,68.21,68.373,170750.0
2021-05-06 09:30:00,71.71,72.04,71.41,71.46,353576.0,68.7565,69.0729,68.4689,68.5168,353576.0
2021-05-06 10:00:00,71.41,71.49,71.08,71.43,170650.0,68.4689,68.5456,68.1525,68.488,170650.0
2021-05-06 10:30:00,71.39,71.83,71.37,71.63,99762.0,68.4497,68.8716,68.4305,68.6798,99762.0
2021-05-06 11:00:00,71.67,72.08,71.38,72.06,214124.0,68.7182,69.1113,68.4401,69.0921,214124.0
2021-05-06 11:30:00,72.08,72.72,72.06,72.39,227770.0,69.1113,69.7249,69.0921,69.4085,227770.0
2021-05-06 12:00:00,72.42,72.54,72.24,72.54,73982.0,69.4373,69.5523,69.2647,69.5523,73982.0
2021-05-06 12:30:00,72.53,72.55,72.27,72.35,54048.0,69.5427,69.5619,69.2934,69.3701,54048.0
2021-05-06 13:00:00,72.39,72.46,72.2,72.27,72222.0,69.4085,69.4756,69.2263,69.2934,72222.0
2021-05-06 13:30:00,72.33,72.4,72.19,72.22,53970.0,69.351,69.4181,69.2167,69.2455,53970.0
2021-05-06 14:00:00,72.2,72.33,71.82,72.07,159452.0,69.2263,69.351,68.862,69.1017,159452.0
2021-05-06 14:30:00,71.99,72.28,71.94,72.17,156102.0,69.025,69.303,68.977,69.1976,156102.0
2021-05-06 15:00:00,72.22,72.55,72.13,72.44,109018.0,69.2455,69.5619,69.1592,69.4564,109018.0
2021-05-06 15:30:00,72.45,73.41,72.44,73.36,489286.0,69.466,70.3865,69.4564,70.3385,489286.0
2021-05-07 09:30:00,73.14,74.14,72.88,73.86,548066.0,70.1276,71.0864,69.8783,70.818,548066.0
2021-05-07 10:00:00,73.92,74.52,73.88,74.3,226558.0,70.8755,71.4508,70.8371,71.2398,226558.0
2021-05-07 10:30:00,74.39,74.44,74.2,74.36,71230.0,71.3261,71.3741,71.1439,71.2974,71230.0
2021-05-07 11:00:00,74.39,74.49,74.24,74.31,93836.0,71.3261,71.422,71.1823,71.2494,93836.0
2021-05-07 11:30:00,74.35,74.57,74.3,74.39,63016.0,71.2878,71.4987,71.2398,71.3261,63016.0
2021-05-07 12:00:00,74.41,74.51,74.33,74.39,96144.0,71.3453,71.4412,71.2686,71.3261,96144.0
2021-05-07 12:30:00,74.38,74.52,74.23,74.47,85800.0,71.3165,71.4508,71.1727,71.4028,85800.0
2021-05-07 13:00:00,74.47,74.56,74.33,74.33,75852.0,71.4028,71.4891,71.2686,71.2686,75852.0
2021-05-07 13:30:00,74.34,74.54,74.34,74.53,68360.0,71.2782,71.4699,71.2782,71.4604,68360.0
2021-05-07 14:00:00,74.51,74.86,74.32,74.83,138368.0,71.4412,71.7768,71.259,71.748,138368.0
2021-05-07 14:30:00,74.85,74.86,74.61,74.76,122132.0,71.7672,71.7768,71.5371,71.6809,122132.0
2021-05-07 15:00:00,74.73,75.04,74.66,74.99,188158.0,71.6521,71.9494,71.585,71.9014,188158.0
2021-05-07 15:30:00,75.07,75.08,74.76,74.83,245880.0,71.9781,71.9877,71.6809,71.748,245880.0
2021-05-10 09:30:00,75.73,76.41,75.58,76.4,420772.0,72.6109,73.2629,72.4671,73.2533,420772.0
2021-05-10 10:00:00,76.4,76.5,76.11,76.21,207044.0,73.2533,73.3492,72.9753,73.0712,207044.0
2021-05-10 10:30:00,76.2,76.42,76.02,76.4,169530.0,73.0616,73.2725,72.889,73.2533,169530.0
2021-05-10 11:00:00,76.45,76.89,76.35,76.79,223114.0,73.3013,73.7232,73.2054,73.6273,223114.0
2021-05-10 11:30:00,76.82,76.86,76.49,76.68,96138.0,73.656,73.6944,73.3396,73.5218,96138.0
2021-05-10 12:00:00,76.7,76.76,76.52,76.54,89270.0,73.541,73.5985,73.3684,73.3876,89270.0
2021-05-10 12:30:00,76.55,76.67,76.43,76.44,72202.0,73.3972,73.5122,73.2821,73.2917,72202.0
2021-05-10 13:00:00,76.46,76.48,76.27,76.33,103882.0,73.3109,73.33,73.1287,73.1862,103882.0
2021-05-10 13:30:00,76.27,76.5,76.27,76.28,68164.0,73.1287,73.3492,73.1287,73.1383,68164.0
2021-05-10 14:00:00,76.24,76.35,75.42,75.5,278024.0,73.0999,73.2054,72.3137,72.3904,278024.0
2021-05-10 14:30:00,75.57,75.67,75.23,75.53,290644.0,72.4575,72.5534,72.1315,72.4192,290644.0
2021-05-10 15:00:00,75.48,75.69,75.25,75.55,131678.0,72.3712,72.5726,72.1507,72.4383,131678.0
2021-05-10 15:30:00,75.52,75.66,74.64,74.74,287886.0,72.4096,72.5438,71.5658,71.6617,287886.0
2021-05-11 09:30:00,72.95,73.08,72.06,72.91,665152.0,69.9454,70.0701,69.0921,69.9071,665152.0
2021-05-11 10:00:00,72.95,73.1,71.32,71.42,474488.0,69.9454,70.0893,68.3826,68.4784,474488.0
2021-05-11 10:30:00,71.35,71.43,70.34,70.92,497296.0,68.4113,68.488,67.4429,67.999,497296.0
2021-05-11 11:00:00,70.89,71.8,70.47,71.8,349582.0,67.9703,68.8428,67.5676,68.8428,349582.0
2021-05-11 11:30:00,71.79,71.96,71.42,71.76,267216.0,68.8332,68.9962,68.4784,68.8044,267216.0
2021-05-11 12:00:00,71.73,71.83,71.21,71.25,171354.0,68.7757,68.8716,68.2771,68.3154,171354.0
2021-05-11 12:30:00,71.25,71.39,70.58,70.8,298902.0,68.3154,68.4497,67.673,67.884,298902.0
2021-05-11 13:00:00,70.74,71.49,70.73,71.42,278760.0,67.8265,68.5456,67.8169,68.4784,278760.0
2021-05-11 13:30:00,71.47,71.8,71.19,71.55,210714.0,68.5264,68.8428,68.2579,68.6031,210714.0
2021-05-11 14:00:00,71.67,71.81,71.02,71.81,202186.0,68.7182,68.8524,68.0949,68.8524,202186.0
2021-05-11 14:30:00,71.72,71.72,71.01,71.57,183322.0,68.7661,68.7661,68.0853,68.6223,183322.0
2021-05-11 15:00:00,71.63,72.02,71.2,71.75,142184.0,68.6798,69.0537,68.2675,68.7949,142184.0
2021-05-11 15:30:00,71.71,71.78,70.83,71.58,326838.0,68.7565,68.8236,67.9127,68.6319,326838.0
2021-05-12 09:30:00,70.74,71.19,70.27,70.36,484700.0,67.8265,68.2579,67.3758,67.4621,484700.0
2021-05-12 10:00:00,70.37,70.65,70.01,70.01,332276.0,67.4717,67.7402,67.1265,67.1265,332276.0
2021-05-12 10:30:00,70.01,70.15,69.3,69.78,444892.0,67.1265,67.2608,66.4458,66.906,444892.0
2021-05-12 11:00:00,69.69,69.99,69.54,69.76,147774.0,66.8197,67.1073,66.6759,66.8868,147774.0
2021-05-12 11:30:00,69.75,69.9,68.66,68.76,437014.0,66.8772,67.0211,65.8321,65.928,437014.0
2021-05-12 12:00:00,68.79,69.04,68.39,68.87,294292.0,65.9568,66.1965,65.5732,66.0335,294292.0
2021-05-12 12:30:00,68.8,69.0,68.49,68.77,129346.0,65.9664,66.1581,65.6691,65.9376,129346.0
2021-05-12 13:00:00,68.75,69.14,68.62,68.67,165482.0,65.9184,66.2924,65.7938,65.8417,165482.0
2021-05-12 13:30:00,68.6,68.85,68.38,68.61,122580.0,65.7746,66.0143,65.5637,65.7842,122580.0
2021-05-12 14:00:00,68.6,68.75,68.15,68.17,155964.0,65.7746,65.9184,65.3431,65.3623,155964.0
2021-05-12 14:30:00,68.17,68.85,67.97,68.54,166616.0,65.3623,66.0143,65.1705,65.7171,166616.0
2021-05-12 15:00:00,68.53,68.55,67.36,67.5,253992.0,65.7075,65.7267,64.5857,64.7199,253992.0
2021-05-12 15:30:00,67.47,67.96,67.09,67.32,483916.0,64.6911,65.161,64.3268,64.5473,483916.0
2021-05-13 09:30:00,67.44,69.6,67.44,69.53,836230.0,64.6624,66.7334,64.6624,66.6663,836230.0
2021-05-13 10:00:00,69.61,70.38,69.58,70.38,493284.0,66.743,67.4813,66.7142,67.4813,493284.0
2021-05-13 10:30:00,70.41,70.65,70.12,70.63,202212.0,67.51,67.7402,67.232,67.721,202212.0
2021-05-13 11:00:00,70.67,70.67,69.66,69.71,264436.0,67.7593,67.7593,66.7909,66.8389,264436.0
2021-05-13 11:30:00,69.74,70.11,69.51,69.74,253162.0,66.8676,67.2224,66.6471,66.8676,253162.0
2021-05-13 12:00:00,69.8,70.27,69.66,70.07,143280.0,66.9252,67.3758,66.7909,67.184,143280.0
2021-05-13 12:30:00,70.13,70.3,69.63,69.86,185204.0,67.2416,67.4046,66.7622,66.9827,185204.0
2021-05-13 13:00:00,69.79,70.07,69.21,69.42,188908.0,66.9156,67.184,66.3595,66.5608,188908.0
2021-05-13 13:30:00,69.36,69.48,68.86,69.34,231008.0,66.5033,66.6183,66.0239,66.4841,231008.0
2021-05-13 14:00:00,69.26,70.47,69.26,70.44,212418.0,66.4074,67.5676,66.4074,67.5388,212418.0
2021-05-13 14:30:00,70.49,70.63,70.27,70.36,205550.0,67.5868,67.721,67.3758,67.4621,205550.0
2021-05-13 15:00:00,70.4,70.75,70.29,70.63,132030.0,67.5005,67.836,67.395,67.721,132030.0
2021-05-13 15:30:00,70.65,70.9,69.89,69.92,211040.0,67.7402,67.9799,67.0115,67.0402,211040.0
2021-05-14 09:30:00,71.08,72.01,70.85,72.01,779156.0,68.1525,69.0441,67.9319,69.0441,779156.0
2021-05-14 10:00:00,71.98,72.06,71.38,71.38,440542.0,69.0154,69.0921,68.4401,68.4401,440542.0
2021-05-14 10:30:00,71.38,71.74,71.09,71.69,194624.0,68.4401,68.7853,68.162,68.7373,194624.0
2021-05-14 11:00:00,71.66,71.84,71.42,71.79,115242.0,68.7086,68.8811,68.4784,68.8332,115242.0
2021-05-14 11:30:00,71.8,71.89,71.57,71.64,110936.0,68.8428,68.9291,68.6223,68.6894,110936.0
2021-05-14 12:00:00,71.66,71.91,71.64,71.87,99584.0,68.7086,68.9483,68.6894,68.9099,99584.0
2021-05-14 12:30:00,71.91,72.11,71.82,72.08,68728.0,68.9483,69.14,68.862,69.1113,68728.0
2021-05-14 13:00:00,72.11,72.2,72.02,72.16,92716.0,69.14,69.2263,69.0537,69.188,92716.0
2021-05-14 13:30:00,72.17,72.27,72.08,72.24,86684.0,69.1976,69.2934,69.1113,69.2647,86684.0
2021-05-14 14:00:00,72.26,72.53,72.23,72.37,139926.0,69.2839,69.5427,69.2551,69.3893,139926.0
2021-05-14 14:30:00,72.41,72.7,72.41,72.55,99118.0,69.4277,69.7057,69.4277,69.5619,99118.0
2021-05-14 15:00:00,72.51,72.63,72.29,72.49,107952.0,69.5236,69.6386,69.3126,69.5044,107952.0
2021-05-14 15:30:00,72.47,72.67,72.2,72.24,256668.0,69.4852,69.677,69.2263,69.2647,256668.0
2021-05-17 09:30:00,71.66,72.2,71.23,71.51,386280.0,68.7086,69.2263,68.2963,68.5647,386280.0
2021-05-17 10:00:00,71.4,71.8,71.1,71.12,240758.0,68.4593,68.8428,68.1716,68.1908,240758.0
2021-05-17 10:30:00,71.2,71.57,70.91,71.36,135720.0,68.2675,68.6223,67.9895,68.4209,135720.0
2021-05-17 11:00:00,71.39,71.45,70.98,71.08,91928.0,68.4497,68.5072,68.0566,68.1525,91928.0
2021-05-17 11:30:00,71.09,71.32,70.93,71.08,56486.0,68.162,68.3826,68.0086,68.1525,56486.0
2021-05-17 12:00:00,71.02,71.55,70.98,71.53,73526.0,68.0949,68.6031,68.0566,68.5839,73526.0
2021-05-17 12:30:00,71.53,71.79,71.38,71.49,67756.0,68.5839,68.8332,68.4401,68.5456,67756.0
2021-05-17 13:00:00,71.69,71.7,71.28,71.4,37074.0,68.7373,68.7469,68.3442,68.4593,37074.0
2021-05-17 13:30:00,71.4,71.49,71.17,71.44,50166.0,68.4593,68.5456,68.2387,68.4976,50166.0
2021-05-17 14:00:00,71.46,71.69,71.39,71.68,77006.0,68.5168,68.7373,68.4497,68.7277,77006.0
2021-05-17 14:30:00,71.7,71.9,71.47,71.89,84936.0,68.7469,68.9387,68.5264,68.9291,84936.0
2021-05-17 15:00:00,71.89,72.08,71.75,71.85,132360.0,68.9291,69.1113,68.7949,68.8907,132360.0
2021-05-17 15:30:00,71.75,72.03,71.7,71.91,171856.0,68.7949,69.0633,68.7469,68.9483,171856.0
2021-05-18 09:30:00,72.05,72.42,71.63,71.67,416770.0,69.0825,69.4373,68.6798,68.7182,416770.0
2021-05-18 10:00:00,71.63,71.63,71.11,71.57,191754.0,68.6798,68.6798,68.1812,68.6223,191754.0
2021-05-18 10:30:00,71.58,71.67,71.21,71.53,154014.0,68.6319,68.7182,68.2771,68.5839,154014.0
2021-05-18 11:00:00,71.5,71.64,71.42,71.5,48650.0,68.5552,68.6894,68.4784,68.5552,48650.0
2021-05-18 11:30:00,71.47,71.57,71.33,71.43,78392.0,68.5264,68.6223,68.3922,68.488,78392.0
2021-05-18 12:00:00,71.36,71.49,71.32,71.45,38178.0,68.4209,68.5456,68.3826,68.5072,38178.0
2021-05-18 12:30:00,71.46,71.65,71.41,71.52,65304.0,68.5168,68.699,68.4689,68.5743,65304.0
2021-05-18 13:00:00,71.57,71.72,71.5,71.72,32866.0,68.6223,68.7661,68.5552,68.7661,32866.0
2021-05-18 13:30:00,71.72,71.74,71.52,71.52,41086.0,68.7661,68.7853,68.5743,68.5743,41086.0
2021-05-18 14:00:00,71.5,71.58,71.25,71.33,48476.0,68.5552,68.6319,68.3154,68.3922,48476.0
2021-05-18 14:30:00,71.33,71.33,70.79,71.27,135338.0,68.3922,68.3922,67.8744,68.3346,135338.0
2021-05-18 15:00:00,71.26,71.4,71.14,71.4,85550.0,68.325,68.4593,68.21,68.4593,85550.0
2021-05-18 15:30:00,71.33,71.53,70.16,70.28,235266.0,68.3922,68.5839,67.2703,67.3854,235266.0
2021-05-19 09:30:00,68.11,68.36,67.46,67.89,778490.0,65.3048,65.5445,64.6815,65.0938,778490.0
2021-05-19 10:00:00,67.89,67.93,66.82,67.36,663754.0,65.0938,65.1322,64.0679,64.5857,663754.0
2021-05-19 10:30:00,67.36,67.62,66.63,67.44,482152.0,64.5857,64.835,63.8857,64.6624,482152.0
2021-05-19 11:00:00,67.43,68.07,67.19,68.01,187130.0,64.6528,65.2664,64.4227,65.2089,187130.0
2021-05-19 11:30:00,67.99,68.17,67.5,68.08,98802.0,65.1897,65.3623,64.7199,65.276,98802.0
2021-05-19 12:00:00,68.05,68.61,67.97,68.45,196238.0,65.2472,65.7842,65.1705,65.6308,196238.0
2021-05-19 12:30:00,68.44,68.72,68.4,68.63,64694.0,65.6212,65.8897,65.5828,65.8034,64694.0
2021-05-19 13:00:00,68.65,69.1,68.64,68.84,142200.0,65.8225,66.254,65.8129,66.0047,142200.0
2021-05-19 13:30:00,68.85,68.85,68.44,68.64,59670.0,66.0143,66.0143,65.6212,65.8129,59670.0
2021-05-19 14:00:00,68.62,68.95,67.76,68.74,240496.0,65.7938,66.1102,64.9692,65.9088,240496.0
2021-05-19 14:30:00,68.77,69.0,67.8,67.87,217636.0,65.9376,66.1581,65.0075,65.0747,217636.0
2021-05-19 15:00:00,67.86,68.87,67.62,68.77,180616.0,65.0651,66.0335,64.835,65.9376,180616.0
2021-05-19 15:30:00,68.73,69.3,68.25,69.28,262352.0,65.8992,66.4458,65.439,66.4266,262352.0
2021-05-20 09:30:00,69.49,69.87,69.21,69.77,403122.0,66.6279,66.9923,66.3595,66.8964,403122.0
2021-05-20 10:00:00,69.76,70.02,69.58,69.98,141636.0,66.8868,67.1361,66.7142,67.0978,141636.0
2021-05-20 10:30:00,70.02,70.26,69.84,70.17,113736.0,67.1361,67.3662,66.9635,67.2799,113736.0
2021-05-20 11:00:00,70.2,70.64,70.2,70.64,115420.0,67.3087,67.7306,67.3087,67.7306,115420.0
2021-05-20 11:30:00,70.67,71.38,70.67,71.0,205880.0,67.7593,68.4401,67.7593,68.0757,205880.0
2021-05-20 12:00:00,71.01,71.03,70.57,70.57,92626.0,68.0853,68.1045,67.6635,67.6635,92626.0
2021-05-20 12:30:00,70.6,70.7,70.17,70.5,110692.0,67.6922,67.7881,67.2799,67.5963,110692.0
2021-05-20 13:00:00,70.43,70.78,70.42,70.66,84894.0,67.5292,67.8648,67.5196,67.7497,84894.0
2021-05-20 13:30:00,70.73,70.8,70.39,70.64,45588.0,67.8169,67.884,67.4909,67.7306,45588.0
2021-05-20 14:00:00,70.7,70.8,70.62,70.75,44238.0,67.7881,67.884,67.7114,67.836,44238.0
2021-05-20 14:30:00,70.81,70.83,70.63,70.7,47420.0,67.8936,67.9127,67.721,67.7881,47420.0
2021-05-20 15:00:00,70.66,71.31,70.53,71.28,139302.0,67.7497,68.373,67.6251,68.3442,139302.0
2021-05-20 15:30:00,71.28,71.28,70.38,70.51,189046.0,68.3442,68.3442,67.4813,67.6059,189046.0
2021-05-21 09:30:00,71.42,72.55,71.42,72.42,580052.0,68.4784,69.5619,68.4784,69.4373,580052.0
2021-05-21 10:00:00,72.42,72.42,71.86,71.92,200996.0,69.4373,69.4373,68.9003,68.9579,200996.0
2021-05-21 10:30:00,71.9,72.16,71.79,72.14,136952.0,68.9387,69.188,68.8332,69.1688,136952.0
2021-05-21 11:00:00,72.2,72.27,71.82,71.83,107886.0,69.2263,69.2934,68.862,68.8716,107886.0
2021-05-21 11:30:00,71.79,72.13,71.75,71.86,91504.0,68.8332,69.1592,68.7949,68.9003,91504.0
2021-05-21 12:00:00,71.83,71.92,71.35,71.54,269668.0,68.8716,68.9579,68.4113,68.5935,269668.0
2021-05-21 12:30:00,71.5,71.6,70.82,71.0,173980.0,68.5552,68.651,67.9032,68.0757,173980.0
2021-05-21 13:00:00,70.99,71.3,70.95,71.3,86890.0,68.0662,68.3634,68.0278,68.3634,86890.0
2021-05-21 13:30:00,71.26,71.5,71.26,71.39,80338.0,68.325,68.5552,68.325,68.4497,80338.0
2021-05-21 14:00:00,71.43,71.61,71.32,71.36,90546.0,68.488,68.6606,68.3826,68.4209,90546.0
2021-05-21 14:30:00,71.46,71.57,71.16,71.52,123058.0,68.5168,68.6223,68.2292,68.5743,123058.0
2021-05-21 15:00:00,71.49,71.83,71.38,71.73,132056.0,68.5456,68.8716,68.4401,68.7757,132056.0
2021-05-21 15:30:00,71.65,71.66,71.16,71.28,169030.0,68.699,68.7086,68.2292,68.3442,169030.0
2021-05-24 09:30:00,72.11,72.38,71.94,72.34,288852.0,69.14,69.3989,68.977,69.3606,288852.0
2021-05-24 10:00:00,72.3,72.67,72.23,72.57,261026.0,69.3222,69.677,69.2551,69.5811,261026.0
2021-05-24 10:30:00,72.52,72.73,72.49,72.65,81346.0,69.5331,69.7345,69.5044,69.6578,81346.0
2021-05-24 11:00:00,72.63,72.76,72.46,72.76,132850.0,69.6386,69.7633,69.4756,69.7633,132850.0
2021-05-24 11:30:00,72.75,72.79,72.42,72.44,68718.0,69.7537,69.792,69.4373,69.4564,68718.0
2021-05-24 12:00:00,72.5,72.5,72.28,72.3,57812.0,69.514,69.514,69.303,69.3222,57812.0
2021-05-24 12:30:00,72.35,72.62,72.35,72.54,37988.0,69.3701,69.629,69.3701,69.5523,37988.0
2021-05-24 13:00:00,72.55,72.71,72.45,72.7,57780.0,69.5619,69.7153,69.466,69.7057,57780.0
2021-05-24 13:30:00,72.73,72.8,72.66,72.72,59564.0,69.7345,69.8016,69.6674,69.7249,59564.0
2021-05-24 14:00:00,72.76,72.91,72.72,72.83,69298.0,69.7633,69.9071,69.7249,69.8304,69298.0
2021-05-24 14:30:00,72.85,72.92,72.78,72.78,57358.0,69.8496,69.9167,69.7824,69.7824,57358.0
2021-05-24 15:00:00,72.79,72.9,72.7,72.8,69400.0,69.792,69.8975,69.7057,69.8016,69400.0
2021-05-24 15:30:00,72.77,72.83,72.4,72.48,230652.0,69.7728,69.8304,69.4181,69.4948,230652.0
2021-05-25 09:30:00,72.96,73.16,72.33,72.48,248347.0,69.955,70.1468,69.351,69.4948,248347.0
2021-05-25 10:00:00,72.46,72.69,72.37,72.51,100394.0,69.4756,69.6961,69.3893,69.5236,100394.0
2021-05-25 10:30:00,72.54,72.68,72.4,72.61,54504.0,69.5523,69.6866,69.4181,69.6194,54504.0
2021-05-25 11:00:00,72.59,72.59,72.11,72.12,63347.0,69.6003,69.6003,69.14,69.1496,63347.0
2021-05-25 11:30:00,72.19,72.34,71.9,72.33,59978.0,69.2167,69.3606,68.9387,69.351,59978.0
2021-05-25 12:00:00,72.39,72.88,72.32,72.78,96833.0,69.4085,69.8783,69.3414,69.7824,96833.0
2021-05-25 12:30:00,72.8,72.8,72.59,72.61,32948.0,69.8016,69.8016,69.6003,69.6194,32948.0
2021-05-25 13:00:00,72.61,72.61,72.28,72.55,76345.0,69.6194,69.6194,69.303,69.5619,76345.0
2021-05-25 13:30:00,72.55,72.56,72.29,72.29,49668.0,69.5619,69.5715,69.3126,69.3126,49668.0
2021-05-25 14:00:00,72.33,72.33,72.05,72.12,57971.0,69.351,69.351,69.0825,69.1496,57971.0
2021-05-25 14:30:00,72.11,72.33,72.08,72.11,60370.0,69.14,69.351,69.1113,69.14,60370.0
2021-05-25 15:00:00,72.06,72.29,71.91,72.14,78316.0,69.0921,69.3126,68.9483,69.1688,78316.0
2021-05-25 15:30:00,72.1,72.12,71.65,71.94,154003.0,69.1304,69.1496,68.699,68.977,154003.0
2021-05-26 09:30:00,72.26,72.58,71.67,71.7,175215.0,69.2839,69.5907,68.7182,68.7469,175215.0
2021-05-26 10:00:00,71.74,72.39,71.69,72.14,79917.0,68.7853,69.4085,68.7373,69.1688,79917.0
2021-05-26 10:30:00,72.17,72.25,71.97,72.17,61035.0,69.1976,69.2743,69.0058,69.1976,61035.0
2021-05-26 11:00:00,72.26,72.45,72.05,72.17,58013.0,69.2839,69.466,69.0825,69.1976,58013.0
2021-05-26 11:30:00,72.15,72.38,72.04,72.31,52783.0,69.1784,69.3989,69.0729,69.3318,52783.0
2021-05-26 12:00:00,72.32,72.42,72.28,72.29,36263.0,69.3414,69.4373,69.303,69.3126,36263.0
2021-05-26 12:30:00,72.32,72.43,72.32,72.35,10145.0,69.3414,69.4468,69.3414,69.3701,10145.0
2021-05-26 13:00:00,72.36,72.44,72.22,72.28,20835.0,69.3797,69.4564,69.2455,69.303,20835.0
2021-05-26 13:30:00,72.27,72.29,71.85,71.96,29892.0,69.2934,69.3126,68.8907,68.9962,29892.0
2021-05-26 14:00:00,71.94,72.08,71.86,72.01,36869.0,68.977,69.1113,68.9003,69.0441,36869.0
2021-05-26 14:30:00,72.01,72.01,71.78,71.84,36204.0,69.0441,69.0441,68.8236,68.8811,36204.0
2021-05-26 15:00:00,71.83,72.0,71.8,71.96,73264.0,68.8716,69.0346,68.8428,68.9962,73264.0
2021-05-26 15:30:00,71.96,72.04,71.8,72.0,57806.0,68.9962,69.0729,68.8428,69.0346,57806.0
2021-05-27 09:30:00,73.32,73.84,73.23,73.56,330806.0,70.3002,70.7988,70.2139,70.5303,330806.0
2021-05-27 10:00:00,73.58,73.58,73.15,73.27,128060.0,70.5495,70.5495,70.1372,70.2523,128060.0
2021-05-27 10:30:00,73.27,73.32,72.85,73.1,147265.0,70.2523,70.3002,69.8496,70.0893,147265.0
2021-05-27 11:00:00,73.06,73.09,72.59,72.59,99200.0,70.0509,70.0797,69.6003,69.6003,99200.0
2021-05-27 11:30:00,72.58,72.94,72.41,72.85,95356.0,69.5907,69.9358,69.4277,69.8496,95356.0
2021-05-27 12:00:00,72.89,72.95,72.84,72.9,32786.0,69.8879,69.9454,69.84,69.8975,32786.0
2021-05-27 12:30:00,72.93,72.97,72.7,72.7,40799.0,69.9263,69.9646,69.7057,69.7057,40799.0
2021-05-27 13:00:00,72.75,72.81,72.66,72.72,32652.0,69.7537,69.8112,69.6674,69.7249,32652.0
2021-05-27 13:30:00,72.74,72.77,72.45,72.69,46127.0,69.7441,69.7728,69.466,69.6961,46127.0
2021-05-27 14:00:00,72.64,72.71,72.52,72.71,46874.0,69.6482,69.7153,69.5331,69.7153,46874.0
2021-05-27 14:30:00,72.67,72.8,72.52,72.79,54890.0,69.677,69.8016,69.5331,69.792,54890.0
2021-05-27 15:00:00,72.77,72.8,72.57,72.7,54651.0,69.7728,69.8016,69.5811,69.7057,54651.0
2021-05-27 15:30:00,72.7,73.18,72.67,72.8,164061.0,69.7057,70.166,69.677,69.8016,164061.0
2021-05-28 09:30:00,74.01,74.05,73.6,73.88,217048.0,70.9618,71.0001,70.5687,70.8371,217048.0
2021-05-28 10:00:00,73.87,73.95,73.37,73.48,79720.0,70.8275,70.9042,70.3481,70.4536,79720.0
2021-05-28 10:30:00,73.5,73.74,73.49,73.68,50830.0,70.4728,70.7029,70.4632,70.6454,50830.0
2021-05-28 11:00:00,73.66,73.82,73.6,73.71,55040.0,70.6262,70.7796,70.5687,70.6741,55040.0
2021-05-28 11:30:00,73.74,73.86,73.69,73.76,43059.0,70.7029,70.818,70.655,70.7221,43059.0
2021-05-28 12:00:00,73.7,73.9,73.7,73.9,28208.0,70.6645,70.8563,70.6645,70.8563,28208.0
2021-05-28 12:30:00,73.87,73.94,73.72,73.78,111417.0,70.8275,70.8947,70.6837,70.7412,111417.0
2021-05-28 13:00:00,73.8,73.83,73.6,73.7,38305.0,70.7604,70.7892,70.5687,70.6645,38305.0
2021-05-28 13:30:00,73.69,73.82,73.69,73.78,29247.0,70.655,70.7796,70.655,70.7412,29247.0
2021-05-28 14:00:00,73.8,73.81,73.61,73.7,28091.0,70.7604,70.77,70.5782,70.6645,28091.0
2021-05-28 14:30:00,73.69,73.83,73.67,73.77,56335.0,70.655,70.7892,70.6358,70.7317,56335.0
2021-05-28 15:00:00,73.75,73.79,73.59,73.73,71503.0,70.7125,70.7508,70.5591,70.6933,71503.0
2021-05-28 15:30:00,73.71,73.88,73.41,73.51,112054.0,70.6741,70.8371,70.3865,70.4824,112054.0
2021-06-01 09:30:00,75.37,75.43,74.21,74.41,306709.0,72.2658,72.3233,71.1535,71.3453,306709.0
2021-06-01 10:00:00,74.39,74.53,73.92,74.02,140881.0,71.3261,71.4604,70.8755,70.9714,140881.0
2021-06-01 10:30:00,74.0,74.3,73.88,74.04,70566.0,70.9522,71.2398,70.8371,70.9905,70566.0
2021-06-01 11:00:00,74.04,74.27,73.96,74.25,37121.0,70.9905,71.2111,70.9138,71.1919,37121.0
2021-06-01 11:30:00,74.22,74.37,74.08,74.29,60641.0,71.1631,71.3069,71.0289,71.2302,60641.0
2021-06-01 12:00:00,74.33,74.34,73.92,74.01,70859.0,71.2686,71.2782,70.8755,70.9618,70859.0
2021-06-01 12:30:00,74.04,74.09,73.76,73.79,37234.0,70.9905,71.0385,70.7221,70.7508,37234.0
2021-06-01 13:00:00,73.82,73.83,73.55,73.56,65126.0,70.7796,70.7892,70.5207,70.5303,65126.0
2021-06-01 13:30:00,73.54,73.73,73.5,73.72,32376.0,70.5111,70.6933,70.4728,70.6837,32376.0
2021-06-01 14:00:00,73.69,73.95,73.68,73.95,43208.0,70.655,70.9042,70.6454,70.9042,43208.0
2021-06-01 14:30:00,73.95,74.05,73.92,73.97,56008.0,70.9042,71.0001,70.8755,70.9234,56008.0
2021-06-01 15:00:00,73.97,73.98,73.7,73.71,78314.0,70.9234,70.933,70.6645,70.6741,78314.0
2021-06-01 15:30:00,73.69,73.79,73.51,73.72,93849.0,70.655,70.7508,70.4824,70.6837,93849.0
2021-06-02 09:30:00,74.23,74.27,73.59,74.24,139416.0,71.1727,71.2111,70.5591,71.1823,139416.0
2021-06-02 10:00:00,74.28,74.48,74.08,74.39,150653.0,71.2207,71.4124,71.0289,71.3261,150653.0
2021-06-02 10:30:00,74.41,74.47,74.22,74.35,45529.0,71.3453,71.4028,71.1631,71.2878,45529.0
2021-06-02 11:00:00,74.36,74.6,74.24,74.46,56372.0,71.2974,71.5275,71.1823,71.3932,56372.0
2021-06-02 11:30:00,74.45,74.52,74.2,74.22,36627.0,71.3837,71.4508,71.1439,71.1631,36627.0
2021-06-02 12:00:00,74.23,74.23,73.93,73.99,22317.0,71.1727,71.1727,70.8851,70.9426,22317.0
2021-06-02 12:30:00,73.98,74.01,73.81,73.94,26801.0,70.933,70.9618,70.77,70.8947,26801.0
2021-06-02 13:00:00,73.95,74.01,73.65,73.83,63303.0,70.9042,70.9618,70.6166,70.7892,63303.0
2021-06-02 13:30:00,73.76,73.89,73.74,73.86,60106.0,70.7221,70.8467,70.7029,70.818,60106.0
2021-06-02 14:00:00,73.88,73.98,73.7,73.89,95680.0,70.8371,70.933,70.6645,70.8467,95680.0
2021-06-02 14:30:00,73.89,73.93,73.8,73.89,78571.0,70.8467,70.8851,70.7604,70.8467,78571.0
2021-06-02 15:00:00,73.89,73.98,73.8,73.81,94066.0,70.8467,70.933,70.7604,70.77,94066.0
2021-06-02 15:30:00,73.8,73.98,73.71,73.94,123764.0,70.7604,70.933,70.6741,70.8947,123764.0
2021-06-03 09:30:00,72.85,73.02,72.17,72.69,257590.0,69.8496,70.0125,69.1976,69.6961,257590.0
2021-06-03 10:00:00,72.64,73.32,72.64,73.04,137943.0,69.6482,70.3002,69.6482,70.0317,137943.0
2021-06-03 10:30:00,73.09,73.94,72.93,73.89,110631.0,70.0797,70.8947,69.9263,70.8467,110631.0
2021-06-03 11:00:00,73.84,74.35,73.79,74.26,122615.0,70.7988,71.2878,70.7508,71.2015,122615.0
2021-06-03 11:30:00,74.33,74.33,73.99,74.11,46978.0,71.2686,71.2686,70.9426,71.0577,46978.0
2021-06-03 12:00:00,74.15,74.2,73.92,74.1,33560.0,71.096,71.1439,70.8755,71.0481,33560.0
2021-06-03 12:30:00,74.09,74.35,74.04,74.13,39471.0,71.0385,71.2878,70.9905,71.0768,39471.0
2021-06-03 13:00:00,74.13,74.26,73.77,74.25,36984.0,71.0768,71.2015,70.7317,71.1919,36984.0
2021-06-03 13:30:00,74.19,74.31,74.09,74.15,45383.0,71.1344,71.2494,71.0385,71.096,45383.0
2021-06-03 14:00:00,74.15,74.17,73.83,73.85,43005.0,71.096,71.1152,70.7892,70.8084,43005.0
2021-06-03 14:30:00,73.88,73.93,73.71,73.8,29446.0,70.8371,70.8851,70.6741,70.7604,29446.0
2021-06-03 15:00:00,73.76,73.99,73.75,73.98,38180.0,70.7221,70.9426,70.7125,70.933,38180.0
2021-06-03 15:30:00,73.99,74.09,73.74,73.74,75485.0,70.9426,71.0385,70.7029,70.7029,75485.0
2021-06-04 09:30:00,74.44,74.71,74.09,74.33,231503.0,71.3741,71.6329,71.0385,71.2686,231503.0
2021-06-04 10:00:00,74.36,74.58,74.14,74.49,97936.0,71.2974,71.5083,71.0864,71.422,97936.0
2021-06-04 10:30:00,74.5,74.72,74.37,74.71,95096.0,71.4316,71.6425,71.3069,71.6329,95096.0
2021-06-04 11:00:00,74.72,74.78,74.38,74.46,44945.0,71.6425,71.7001,71.3165,71.3932,44945.0
2021-06-04 11:30:00,74.48,74.53,74.28,74.36,61317.0,71.4124,71.4604,71.2207,71.2974,61317.0
2021-06-04 12:00:00,74.38,74.45,74.32,74.4,28977.0,71.3165,71.3837,71.259,71.3357,28977.0
2021-06-04 12:30:00,74.42,74.56,74.4,74.52,47078.0,71.3549,71.4891,71.3357,71.4508,47078.0
2021-06-04 13:00:00,74.55,74.61,74.48,74.48,30063.0,71.4795,71.5371,71.4124,71.4124,30063.0
2021-06-04 13:30:00,74.5,74.69,74.5,74.67,41833.0,71.4316,71.6138,71.4316,71.5946,41833.0
2021-06-04 14:00:00,74.69,74.79,74.69,74.78,38648.0,71.6138,71.7096,71.6138,71.7001,38648.0
2021-06-04 14:30:00,74.78,74.91,74.76,74.86,65108.0,71.7001,71.8247,71.6809,71.7768,65108.0
2021-06-04 15:00:00,74.86,74.87,74.76,74.81,48931.0,71.7768,71.7864,71.6809,71.7288,48931.0
2021-06-04 15:30:00,74.81,75.01,74.76,74.91,186282.0,71.7288,71.9206,71.6809,71.8247,186282.0
2021-06-07 09:30:00,75.32,75.37,74.79,74.83,170341.0,72.2178,72.2658,71.7096,71.748,170341.0
2021-06-07 10:00:00,74.8,74.8,74.47,74.48,106291.0,71.7192,71.7192,71.4028,71.4124,106291.0
2021-06-07 10:30:00,74.48,74.5,74.25,74.44,83605.0,71.4124,71.4316,71.1919,71.3741,83605.0
2021-06-07 11:00:00,74.48,74.56,74.25,74.26,93261.0,71.4124,71.4891,71.1919,71.2015,93261.0
2021-06-07 11:30:00,74.29,74.29,73.98,74.09,49742.0,71.2302,71.2302,70.933,71.0385,49742.0
2021-06-07 12:00:00,74.1,74.18,73.92,73.94,84073.0,71.0481,71.1248,70.8755,70.8947,84073.0
2021-06-07 12:30:00,73.93,74.03,73.89,73.94,72061.0,70.8851,70.981,70.8467,70.8947,72061.0
2021-06-07 13:00:00,73.95,74.03,73.86,73.98,46404.0,70.9042,70.981,70.818,70.933,46404.0
2021-06-07 13:30:00,74.0,74.07,73.81,73.86,63193.0,70.9522,71.0193,70.77,70.818,63193.0
2021-06-07 14:00:00,73.81,73.88,73.73,73.83,57040.0,70.77,70.8371,70.6933,70.7892,57040.0
2021-06-07 14:30:00,73.86,74.03,73.81,73.95,68862.0,70.818,70.981,70.77,70.9042,68862.0
2021-06-07 15:00:00,73.93,74.09,73.93,74.07,92256.0,70.8851,71.0385,70.8851,71.0193,92256.0
2021-06-07 15:30:00,74.08,74.16,73.9,74.06,143265.0,71.0289,71.1056,70.8563,71.0097,143265.0
2021-06-08 09:30:00,74.2,74.24,73.48,73.55,255489.0,71.1439,71.1823,70.4536,70.5207,255489.0
2021-06-08 10:00:00,73.58,73.79,73.46,73.68,71135.0,70.5495,70.7508,70.4344,70.6454,71135.0
2021-06-08 10:30:00,73.65,73.99,73.6,73.79,103585.0,70.6166,70.9426,70.5687,70.7508,103585.0
2021-06-08 11:00:00,73.85,73.99,72.93,73.21,142631.0,70.8084,70.9426,69.9263,70.1947,142631.0
2021-06-08 11:30:00,73.22,74.06,73.19,74.02,180417.0,70.2043,71.0097,70.1755,70.9714,180417.0
2021-06-08 12:00:00,74.0,74.14,73.95,74.09,71630.0,70.9522,71.0864,70.9042,71.0385,71630.0
2021-06-08 12:30:00,74.1,74.17,73.92,74.02,44083.0,71.0481,71.1152,70.8755,70.9714,44083.0
2021-06-08 13:00:00,74.01,74.12,73.99,74.03,36013.0,70.9618,71.0672,70.9426,70.981,36013.0
2021-06-08 13:30:00,74.05,74.24,73.99,74.01,27693.0,71.0001,71.1823,70.9426,70.9618,27693.0
2021-06-08 14:00:00,74.0,74.22,73.96,74.19,26263.0,70.9522,71.1631,70.9138,71.1344,26263.0
2021-06-08 14:30:00,74.21,74.27,74.06,74.23,39695.0,71.1535,71.2111,71.0097,71.1727,39695.0
2021-06-08 15:00:00,74.22,74.31,74.13,74.19,93744.0,71.1631,71.2494,71.0768,71.1344,93744.0
2021-06-08 15:30:00,74.17,74.18,73.88,73.89,106057.0,71.1152,71.1248,70.8371,70.8467,106057.0
2021-06-09 09:30:00,74.08,74.13,73.63,73.91,186904.0,71.0289,71.0768,70.5974,70.8659,186904.0
2021-06-09 10:00:00,73.95,74.09,73.74,74.07,98530.0,70.9042,71.0385,70.7029,71.0193,98530.0
2021-06-09 10:30:00,74.1,74.23,74.03,74.14,71774.0,71.0481,71.1727,70.981,71.0864,71774.0
2021-06-09 11:00:00,74.13,74.28,74.11,74.17,40316.0,71.0768,71.2207,71.0577,71.1152,40316.0
2021-06-09 11:30:00,74.19,74.19,73.62,73.73,61139.0,71.1344,71.1344,70.5878,70.6933,61139.0
2021-06-09 12:00:00,73.71,73.75,73.52,73.62,68277.0,70.6741,70.7125,70.492,70.5878,68277.0
2021-06-09 12:30:00,73.61,73.65,73.55,73.59,60603.0,70.5782,70.6166,70.5207,70.5591,60603.0
2021-06-09 13:00:00,73.6,73.74,73.58,73.7,45460.0,70.5687,70.7029,70.5495,70.6645,45460.0
2021-06-09 13:30:00,73.67,73.69,73.52,73.52,73390.0,70.6358,70.655,70.492,70.492,73390.0
2021-06-09 14:00:00,73.55,73.72,73.52,73.7,33920.0,70.5207,70.6837,70.492,70.6645,33920.0
2021-06-09 14:30:00,73.68,73.72,73.48,73.55,95657.0,70.6454,70.6837,70.4536,70.5207,95657.0
2021-06-09 15:00:00,73.53,73.53,73.08,73.09,99434.0,70.5015,70.5015,70.0701,70.0797,99434.0
2021-06-09 15:30:00,73.09,73.2,72.86,72.95,219611.0,70.0797,70.1851,69.8591,69.9454,219611.0
2021-06-10 09:30:00,74.06,74.81,74.05,74.32,461196.0,71.0097,71.7288,71.0001,71.259,461196.0
2021-06-10 10:00:00,74.32,74.56,73.87,73.9,110732.0,71.259,71.4891,70.8275,70.8563,110732.0
2021-06-10 10:30:00,73.95,73.98,72.93,73.33,138649.0,70.9042,70.933,69.9263,70.3098,138649.0
2021-06-10 11:00:00,73.31,73.71,73.21,73.68,98170.0,70.2906,70.6741,70.1947,70.6454,98170.0
2021-06-10 11:30:00,73.7,73.75,73.46,73.71,38499.0,70.6645,70.7125,70.4344,70.6741,38499.0
2021-06-10 12:00:00,73.76,73.83,73.49,73.64,25142.0,70.7221,70.7892,70.4632,70.607,25142.0
2021-06-10 12:30:00,73.67,73.87,73.67,73.85,20967.0,70.6358,70.8275,70.6358,70.8084,20967.0
2021-06-10 13:00:00,73.86,73.95,73.74,73.74,42054.0,70.818,70.9042,70.7029,70.7029,42054.0
2021-06-10 13:30:00,73.7,73.79,73.66,73.76,54646.0,70.6645,70.7508,70.6262,70.7221,54646.0
2021-06-10 14:00:00,73.77,73.77,73.47,73.48,23664.0,70.7317,70.7317,70.444,70.4536,23664.0
2021-06-10 14:30:00,73.5,73.53,73.31,73.51,47471.0,70.4728,70.5015,70.2906,70.4824,47471.0
2021-06-10 15:00:00,73.49,73.49,73.1,73.13,68884.0,70.4632,70.4632,70.0893,70.118,68884.0
2021-06-10 15:30:00,73.14,73.23,72.98,73.1,187911.0,70.1276,70.2139,69.9742,70.0893,187911.0
2021-06-11 09:30:00,73.7,74.05,73.24,73.25,196373.0,70.6645,71.0001,70.2235,70.2331,196373.0
2021-06-11 10:00:00,73.27,73.4,72.89,73.0,109932.0,70.2523,70.3769,69.8879,69.9934,109932.0
2021-06-11 10:30:00,72.99,73.0,72.72,72.81,78959.0,69.9838,69.9934,69.7249,69.8112,78959.0
2021-06-11 11:00:00,72.8,72.86,72.63,72.8,58966.0,69.8016,69.8591,69.6386,69.8016,58966.0
2021-06-11 11:30:00,72.82,72.94,72.67,72.7,53488.0,69.8208,69.9358,69.677,69.7057,53488.0
2021-06-11 12:00:00,72.73,72.75,72.29,72.31,109639.0,69.7345,69.7537,69.3126,69.3318,109639.0
2021-06-11 12:30:00,72.31,72.52,72.16,72.5,55137.0,69.3318,69.5331,69.188,69.514,55137.0
2021-06-11 13:00:00,72.48,72.58,72.43,72.54,34685.0,69.4948,69.5907,69.4468,69.5523,34685.0
2021-06-11 13:30:00,72.54,72.69,72.53,72.67,36320.0,69.5523,69.6961,69.5427,69.677,36320.0
2021-06-11 14:00:00,72.69,72.85,72.69,72.83,54004.0,69.6961,69.8496,69.6961,69.8304,54004.0
2021-06-11 14:30:00,72.83,72.89,72.76,72.89,48138.0,69.8304,69.8879,69.7633,69.8879,48138.0
2021-06-11 15:00:00,72.87,72.9,72.78,72.81,51266.0,69.8687,69.8975,69.7824,69.8112,51266.0
2021-06-11 15:30:00,72.8,73.14,72.7,73.11,131732.0,69.8016,70.1276,69.7057,70.0988,131732.0
2021-06-14 09:30:00,72.97,72.98,72.27,72.36,204401.0,69.9646,69.9742,69.2934,69.3797,204401.0
2021-06-14 10:00:00,72.4,72.41,72.17,72.26,97464.0,69.4181,69.4277,69.1976,69.2839,97464.0
2021-06-14 10:30:00,72.24,72.38,72.09,72.16,70259.0,69.2647,69.3989,69.1209,69.188,70259.0
2021-06-14 11:00:00,72.18,72.34,71.77,71.84,141152.0,69.2071,69.3606,68.814,68.8811,141152.0
2021-06-14 11:30:00,71.81,71.86,71.64,71.76,97001.0,68.8524,68.9003,68.6894,68.8044,97001.0
2021-06-14 12:00:00,71.78,71.85,71.69,71.73,46202.0,68.8236,68.8907,68.7373,68.7757,46202.0
2021-06-14 12:30:00,71.7,71.7,71.46,71.51,87442.0,68.7469,68.7469,68.5168,68.5647,87442.0
2021-06-14 13:00:00,71.52,71.68,71.48,71.68,40565.0,68.5743,68.7277,68.536,68.7277,40565.0
2021-06-14 13:30:00,71.68,71.73,71.51,71.54,55607.0,68.7277,68.7757,68.5647,68.5935,55607.0
2021-06-14 14:00:00,71.54,71.62,71.51,71.56,50031.0,68.5935,68.6702,68.5647,68.6127,50031.0
2021-06-14 14:30:00,71.56,71.8,71.56,71.77,69460.0,68.6127,68.8428,68.6127,68.814,69460.0
2021-06-14 15:00:00,71.79,71.88,71.74,71.85,51435.0,68.8332,68.9195,68.7853,68.8907,51435.0
2021-06-14 15:30:00,71.88,72.64,71.88,72.64,241355.0,68.9195,69.6482,68.9195,69.6482,241355.0
2021-06-15 09:30:00,72.68,72.77,71.77,71.9,199691.0,69.6866,69.7728,68.814,68.9387,199691.0
2021-06-15 10:00:00,71.91,71.98,71.68,71.81,94396.0,68.9483,69.0154,68.7277,68.8524,94396.0
2021-06-15 10:30:00,71.85,71.85,71.56,71.63,110247.0,68.8907,68.8907,68.6127,68.6798,110247.0
2021-06-15 11:00:00,71.62,71.7,71.51,71.64,48831.0,68.6702,68.7469,68.5647,68.6894,48831.0
2021-06-15 11:30:00,71.64,71.64,71.38,71.53,95047.0,68.6894,68.6894,68.4401,68.5839,95047.0
2021-06-15 12:00:00,71.52,71.87,71.52,71.87,59487.0,68.5743,68.9099,68.5743,68.9099,59487.0
2021-06-15 12:30:00,71.89,71.9,71.76,71.82,56643.0,68.9291,68.9387,68.8044,68.862,56643.0
2021-06-15 13:00:00,71.86,71.94,71.74,71.82,27243.0,68.9003,68.977,68.7853,68.862,27243.0
2021-06-15 13:30:00,71.86,72.2,71.84,72.16,55062.0,68.9003,69.2263,68.8811,69.188,55062.0
2021-06-15 14:00:00,72.17,72.35,72.12,72.13,74310.0,69.1976,69.3701,69.1496,69.1592,74310.0
2021-06-15 14:30:00,72.1,72.32,72.07,72.18,40853.0,69.1304,69.3414,69.1017,69.2071,40853.0
2021-06-15 15:00:00,72.17,72.17,71.97,72.02,49124.0,69.1976,69.1976,69.0058,69.0537,49124.0
2021-06-15 15:30:00,72.02,72.25,71.88,72.08,99347.0,69.0537,69.2743,68.9195,69.1113,99347.0
2021-06-16 09:30:00,72.03,72.19,71.59,71.74,170468.0,69.0633,69.2167,68.6414,68.7853,170468.0
2021-06-16 10:00:00,71.73,71.88,71.61,71.71,79004.0,68.7757,68.9195,68.6606,68.7565,79004.0
2021-06-16 10:30:00,71.7,71.84,71.69,71.74,80841.0,68.7469,68.8811,68.7373,68.7853,80841.0
2021-06-16 11:00:00,71.77,72.0,71.75,71.98,59472.0,68.814,69.0346,68.7949,69.0154,59472.0
2021-06-16 11:30:00,71.97,71.99,71.84,71.95,34587.0,69.0058,69.025,68.8811,68.9866,34587.0
2021-06-16 12:00:00,71.95,71.99,71.56,71.62,86861.0,68.9866,69.025,68.6127,68.6702,86861.0
2021-06-16 12:30:00,71.6,71.62,71.31,71.46,73855.0,68.651,68.6702,68.373,68.5168,73855.0
2021-06-16 13:00:00,71.43,71.45,71.01,71.06,73542.0,68.488,68.5072,68.0853,68.1333,73542.0
2021-06-16 13:30:00,71.06,71.24,70.78,71.07,127159.0,68.1333,68.3059,67.8648,68.1429,127159.0
2021-06-16 14:00:00,70.98,71.03,69.58,70.24,495935.0,68.0566,68.1045,66.7142,67.347,495935.0
2021-06-16 14:30:00,70.05,70.46,69.67,70.37,308687.0,67.1649,67.558,66.8005,67.4717,308687.0
2021-06-16 15:00:00,70.34,71.09,70.23,70.81,260993.0,67.4429,68.162,67.3375,67.8936,260993.0
2021-06-16 15:30:00,70.79,70.99,70.27,70.35,217553.0,67.8744,68.0662,67.3758,67.4525,217553.0
2021-06-17 09:30:00,70.26,70.71,69.51,69.66,411854.0,67.3662,67.7977,66.6471,66.7909,411854.0
2021-06-17 10:00:00,69.62,69.82,69.07,69.31,255942.0,66.7526,66.9443,66.2252,66.4554,255942.0
2021-06-17 10:30:00,69.3,69.83,69.2,69.21,214067.0,66.4458,66.9539,66.3499,66.3595,214067.0
2021-06-17 11:00:00,69.22,69.22,68.72,69.01,345877.0,66.3691,66.3691,65.8897,66.1677,345877.0
2021-06-17 11:30:00,69.01,69.33,68.61,68.64,226537.0,66.1677,66.4745,65.7842,65.8129,226537.0
2021-06-17 12:00:00,68.63,68.72,67.84,67.99,553249.0,65.8034,65.8897,65.0459,65.1897,553249.0
2021-06-17 12:30:00,67.94,68.74,67.8,68.72,265648.0,65.1418,65.9088,65.0075,65.8897,265648.0
2021-06-17 13:00:00,68.74,69.25,68.71,69.25,203511.0,65.9088,66.3978,65.8801,66.3978,203511.0
2021-06-17 13:30:00,69.26,69.36,69.03,69.16,163080.0,66.4074,66.5033,66.1869,66.3115,163080.0
2021-06-17 14:00:00,69.15,69.22,68.95,69.05,90514.0,66.3019,66.3691,66.1102,66.2061,90514.0
2021-06-17 14:30:00,69.04,69.05,68.74,68.88,110594.0,66.1965,66.2061,65.9088,66.0431,110594.0
2021-06-17 15:00:00,68.9,69.35,68.79,69.31,124297.0,66.0622,66.4937,65.9568,66.4554,124297.0
2021-06-17 15:30:00,69.35,69.56,69.0,69.08,250813.0,66.4937,66.6951,66.1581,66.2348,250813.0
2021-06-18 09:30:00,66.72,67.3,66.34,66.73,937672.0,63.972,64.5281,63.6077,63.9816,937672.0
2021-06-18 10:00:00,66.7,66.8,66.11,66.31,599502.0,63.9528,64.0487,63.3871,63.5789,599502.0
2021-06-18 10:30:00,66.3,66.55,65.9,65.94,520874.0,63.5693,63.809,63.1858,63.2242,520874.0
2021-06-18 11:00:00,65.94,66.35,65.82,66.16,347897.0,63.2242,63.6173,63.1091,63.4351,347897.0
2021-06-18 11:30:00,66.17,66.85,66.17,66.67,276330.0,63.4447,64.0967,63.4447,63.9241,276330.0
2021-06-18 12:00:00,66.69,66.83,66.5,66.69,287910.0,63.9433,64.0775,63.7611,63.9433,287910.0
2021-06-18 12:30:00,66.69,66.71,66.27,66.38,106891.0,63.9433,63.9624,63.5406,63.646,106891.0
2021-06-18 13:00:00,66.43,66.71,66.35,66.42,90379.0,63.694,63.9624,63.6173,63.6844,90379.0
2021-06-18 13:30:00,66.43,66.63,66.23,66.48,71310.0,63.694,63.8857,63.5022,63.7419,71310.0
2021-06-18 14:00:00,66.48,66.73,66.38,66.63,83939.0,63.7419,63.9816,63.646,63.8857,83939.0
2021-06-18 14:30:00,66.6,66.61,66.22,66.3,111509.0,63.857,63.8666,63.4926,63.5693,111509.0
2021-06-18 15:00:00,66.29,66.68,66.16,66.46,175040.0,63.5597,63.9337,63.4351,63.7227,175040.0
2021-06-18 15:30:00,66.47,66.68,65.71,65.83,464647.0,63.7323,63.9337,63.0036,63.1187,464647.0
2021-06-21 09:30:00,67.23,67.92,66.74,67.74,684763.0,64.461,65.1226,63.9912,64.95,684763.0
2021-06-21 10:00:00,67.77,68.71,67.76,68.63,413890.0,64.9788,65.8801,64.9692,65.8034,413890.0
2021-06-21 10:30:00,68.7,69.0,68.65,68.95,334480.0,65.8705,66.1581,65.8225,66.1102,334480.0
2021-06-21 11:00:00,68.95,68.98,68.62,68.74,165402.0,66.1102,66.1389,65.7938,65.9088,165402.0
2021-06-21 11:30:00,68.79,68.95,68.79,68.79,90113.0,65.9568,66.1102,65.9568,65.9568,90113.0
2021-06-21 12:00:00,68.81,68.95,68.72,68.79,98100.0,65.9759,66.1102,65.8897,65.9568,98100.0
2021-06-21 12:30:00,68.81,68.87,68.72,68.81,97991.0,65.9759,66.0335,65.8897,65.9759,97991.0
2021-06-21 13:00:00,68.81,69.13,68.81,69.09,148230.0,65.9759,66.2828,65.9759,66.2444,148230.0
2021-06-21 13:30:00,69.1,69.49,69.1,69.38,180767.0,66.254,66.6279,66.254,66.5225,180767.0
2021-06-21 14:00:00,69.41,69.41,69.1,69.1,64882.0,66.5512,66.5512,66.254,66.254,64882.0
2021-06-21 14:30:00,69.09,69.21,69.02,69.15,78049.0,66.2444,66.3595,66.1773,66.3019,78049.0
2021-06-21 15:00:00,69.11,69.36,69.1,69.28,119903.0,66.2636,66.5033,66.254,66.4266,119903.0
2021-06-21 15:30:00,69.29,69.44,69.09,69.29,259947.0,66.4362,66.58,66.2444,66.4362,259947.0
2021-06-22 09:30:00,69.28,69.32,68.58,68.63,295671.0,66.4608,66.4992,65.7893,65.8373,295671.0
2021-06-22 10:00:00,68.65,69.12,68.46,69.0,161888.0,65.8565,66.3073,65.6742,66.1922,161888.0
2021-06-22 10:30:00,69.01,69.47,69.0,69.46,177045.0,66.2018,66.6431,66.1922,66.6335,177045.0
2021-06-22 11:00:00,69.48,69.93,69.36,69.64,180073.0,66.6527,67.0844,66.5376,66.8062,180073.0
2021-06-22 11:30:00,69.62,69.69,69.31,69.33,97843.0,66.787,66.8541,66.4896,66.5088,97843.0
2021-06-22 12:00:00,69.35,69.54,69.33,69.45,111697.0,66.528,66.7103,66.5088,66.6239,111697.0
2021-06-22 12:30:00,69.42,69.44,69.31,69.34,56876.0,66.5951,66.6143,66.4896,66.5184,56876.0
2021-06-22 13:00:00,69.35,69.47,69.25,69.45,60247.0,66.528,66.6431,66.4321,66.6239,60247.0
2021-06-22 13:30:00,69.45,69.54,69.4,69.5,38454.0,66.6239,66.7103,66.5759,66.6719,38454.0
2021-06-22 14:00:00,69.5,69.65,69.41,69.59,75130.0,66.6719,66.8158,66.5855,66.7582,75130.0
2021-06-22 14:30:00,69.58,69.82,69.57,69.7,193946.0,66.7486,66.9789,66.739,66.8637,193946.0
2021-06-22 15:00:00,69.72,70.27,69.72,70.21,352968.0,66.8829,67.4105,66.8829,67.353,352968.0
2021-06-22 15:30:00,70.21,70.27,69.69,69.69,249680.0,67.353,67.4105,66.8541,66.8541,249680.0
2021-06-23 09:30:00,69.78,70.13,69.43,69.68,404402.0,66.9405,67.2762,66.6047,66.8446,404402.0
2021-06-23 10:00:00,69.68,69.99,69.4,69.71,228626.0,66.8446,67.1419,66.5759,66.8733,228626.0
2021-06-23 10:30:00,69.7,69.86,69.5,69.78,159946.0,66.8637,67.0172,66.6719,66.9405,159946.0
2021-06-23 11:00:00,69.77,69.84,69.47,69.59,208996.0,66.9309,66.998,66.6431,66.7582,208996.0
2021-06-23 11:30:00,69.6,69.64,69.47,69.52,115598.0,66.7678,66.8062,66.6431,66.6911,115598.0
2021-06-23 12:00:00,69.51,69.65,69.48,69.56,84109.0,66.6815,66.8158,66.6527,66.7294,84109.0
2021-06-23 12:30:00,69.55,69.57,69.3,69.5,133770.0,66.7198,66.739,66.48,66.6719,133770.0
2021-06-23 13:00:00,69.5,69.72,69.5,69.62,143428.0,66.6719,66.8829,66.6719,66.787,143428.0
2021-06-23 13:30:00,69.6,69.66,69.56,69.64,75445.0,66.7678,66.8254,66.7294,66.8062,75445.0
2021-06-23 14:00:00,69.63,69.63,69.52,69.53,68209.0,66.7966,66.7966,66.6911,66.7007,68209.0
2021-06-23 14:30:00,69.52,69.59,69.42,69.53,100015.0,66.6911,66.7582,66.5951,66.7007,100015.0
2021-06-23 15:00:00,69.55,69.83,69.53,69.79,150887.0,66.7198,66.9885,66.7007,66.9501,150887.0
2021-06-23 15:30:00,69.79,69.79,69.21,69.24,197722.0,66.9501,66.9501,66.3937,66.4225,197722.0
2021-06-24 09:30:00,70.4,71.1,70.23,70.84,408856.0,67.5353,68.2068,67.3722,67.9574,408856.0
2021-06-24 10:00:00,70.85,71.02,70.69,70.94,179673.0,67.9669,68.13,67.8135,68.0533,179673.0
2021-06-24 10:30:00,70.96,71.02,70.54,70.7,141668.0,68.0725,68.13,67.6696,67.823,141668.0
2021-06-24 11:00:00,70.71,70.81,70.56,70.7,135449.0,67.8326,67.9286,67.6887,67.823,135449.0
2021-06-24 11:30:00,70.7,70.8,70.59,70.62,49134.0,67.823,67.919,67.7175,67.7463,49134.0
2021-06-24 12:00:00,70.63,70.74,70.55,70.63,66398.0,67.7559,67.8614,67.6792,67.7559,66398.0
2021-06-24 12:30:00,70.64,71.25,70.64,71.25,225384.0,67.7655,68.3507,67.7655,68.3507,225384.0
2021-06-24 13:00:00,71.25,71.41,71.13,71.14,352923.0,68.3507,68.5042,68.2355,68.2451,352923.0
2021-06-24 13:30:00,71.14,71.37,71.13,71.33,119015.0,68.2451,68.4658,68.2355,68.4274,119015.0
2021-06-24 14:00:00,71.31,71.44,71.29,71.38,272204.0,68.4082,68.5329,68.389,68.4754,272204.0
2021-06-24 14:30:00,71.4,71.43,71.3,71.38,80173.0,68.4946,68.5233,68.3986,68.4754,80173.0
2021-06-24 15:00:00,71.38,71.39,71.22,71.25,70610.0,68.4754,68.485,68.3219,68.3507,70610.0
2021-06-24 15:30:00,71.24,71.43,71.17,71.25,213244.0,68.3411,68.5233,68.2739,68.3507,213244.0
2021-06-25 09:30:00,72.28,72.44,71.93,72.33,401767.0,69.3388,69.4922,69.003,69.3867,401767.0
2021-06-25 10:00:00,72.33,72.73,72.22,72.58,419109.0,69.3867,69.7704,69.2812,69.6265,419109.0
2021-06-25 10:30:00,72.58,72.62,72.35,72.41,121471.0,69.6265,69.6649,69.4059,69.4635,121471.0
2021-06-25 11:00:00,72.4,72.76,72.39,72.73,141755.0,69.4539,69.7992,69.4443,69.7704,141755.0
2021-06-25 11:30:00,72.72,72.72,72.57,72.63,93131.0,69.7608,69.7608,69.617,69.6745,93131.0
2021-06-25 12:00:00,72.63,72.82,72.6,72.72,72888.0,69.6745,69.8568,69.6457,69.7608,72888.0
2021-06-25 12:30:00,72.73,72.8,72.7,72.73,37311.0,69.7704,69.8376,69.7417,69.7704,37311.0
2021-06-25 13:00:00,72.73,72.73,72.54,72.62,50906.0,69.7704,69.7704,69.5882,69.6649,50906.0
2021-06-25 13:30:00,72.61,72.76,72.56,72.71,29836.0,69.6553,69.7992,69.6074,69.7513,29836.0
2021-06-25 14:00:00,72.7,72.75,72.6,72.73,82012.0,69.7417,69.7896,69.6457,69.7704,82012.0
2021-06-25 14:30:00,72.72,72.74,72.65,72.72,60501.0,69.7608,69.78,69.6937,69.7608,60501.0
2021-06-25 15:00:00,72.73,72.98,72.71,72.78,167187.0,69.7704,70.0103,69.7513,69.8184,167187.0
2021-06-25 15:30:00,72.78,73.09,72.67,72.76,421949.0,69.8184,70.1158,69.7129,69.7992,421949.0
2021-06-28 09:30:00,72.67,72.75,71.54,72.04,690294.0,69.7129,69.7896,68.6289,69.1085,690294.0
2021-06-28 10:00:00,72.04,72.07,71.73,71.91,442144.0,69.1085,69.1373,68.8111,68.9838,442144.0
2021-06-28 10:30:00,71.91,71.91,71.56,71.71,173121.0,68.9838,68.9838,68.6481,68.7919,173121.0
2021-06-28 11:00:00,71.72,71.89,71.34,71.36,176758.0,68.8015,68.9646,68.437,68.4562,176758.0
2021-06-28 11:30:00,71.33,71.62,71.22,71.6,144030.0,68.4274,68.7056,68.3219,68.6864,144030.0
2021-06-28 12:00:00,71.59,71.63,71.32,71.36,87038.0,68.6768,68.7152,68.4178,68.4562,87038.0
2021-06-28 12:30:00,71.37,71.45,71.29,71.32,100523.0,68.4658,68.5425,68.389,68.4178,100523.0
2021-06-28 13:00:00,71.31,71.34,71.09,71.16,184140.0,68.4082,68.437,68.1972,68.2643,184140.0
2021-06-28 13:30:00,71.19,71.59,71.13,71.57,83527.0,68.2931,68.6768,68.2355,68.6576,83527.0
2021-06-28 14:00:00,71.56,71.69,71.56,71.66,97371.0,68.6481,68.7728,68.6481,68.744,97371.0
2021-06-28 14:30:00,71.65,71.67,71.4,71.4,88172.0,68.7344,68.7536,68.4946,68.4946,88172.0
2021-06-28 15:00:00,71.41,71.54,71.27,71.5,149998.0,68.5042,68.6289,68.3699,68.5905,149998.0
2021-06-28 15:30:00,71.51,71.82,71.49,71.72,183980.0,68.6001,68.8975,68.5809,68.8015,183980.0
2021-06-29 09:30:00,72.45,72.94,72.19,72.35,486152.0,69.5018,69.9719,69.2524,69.4059,486152.0
2021-06-29 10:00:00,72.37,72.71,72.18,72.6,152787.0,69.4251,69.7513,69.2428,69.6457,152787.0
2021-06-29 10:30:00,72.65,72.79,72.44,72.51,90035.0,69.6937,69.828,69.4922,69.5594,90035.0
2021-06-29 11:00:00,72.49,72.57,72.36,72.46,118430.0,69.5402,69.617,69.4155,69.5114,118430.0
2021-06-29 11:30:00,72.47,72.48,72.15,72.2,144780.0,69.521,69.5306,69.214,69.262,144780.0
2021-06-29 12:00:00,72.21,72.3,72.03,72.04,125165.0,69.2716,69.3579,69.0989,69.1085,125165.0
2021-06-29 12:30:00,72.02,72.04,71.92,72.04,113336.0,69.0893,69.1085,68.9934,69.1085,113336.0
2021-06-29 13:00:00,72.06,72.08,71.91,71.94,66277.0,69.1277,69.1469,68.9838,69.0126,66277.0
2021-06-29 13:30:00,71.92,72.0,71.83,71.97,74941.0,68.9934,69.0701,68.9071,69.0414,74941.0
2021-06-29 14:00:00,71.96,72.08,71.87,71.88,92682.0,69.0318,69.1469,68.9454,68.955,92682.0
2021-06-29 14:30:00,71.87,71.9,71.61,71.8,170692.0,68.9454,68.9742,68.696,68.8783,170692.0
2021-06-29 15:00:00,71.81,71.94,71.69,71.91,79548.0,68.8879,69.0126,68.7728,68.9838,79548.0
2021-06-29 15:30:00,71.9,71.91,71.73,71.77,192338.0,68.9742,68.9838,68.8111,68.8495,192338.0
2021-06-30 09:30:00,71.45,72.48,71.45,72.19,536045.0,68.5425,69.5306,68.5425,69.2524,536045.0
2021-06-30 10:00:00,72.22,72.63,72.18,72.49,204390.0,69.2812,69.6745,69.2428,69.5402,204390.0
2021-06-30 10:30:00,72.47,72.76,72.4,72.59,143975.0,69.521,69.7992,69.4539,69.6361,143975.0
2021-06-30 11:00:00,72.57,72.65,72.32,72.58,107710.0,69.617,69.6937,69.3771,69.6265,107710.0
2021-06-30 11:30:00,72.6,72.72,72.56,72.61,66905.0,69.6457,69.7608,69.6074,69.6553,66905.0
2021-06-30 12:00:00,72.6,72.83,72.55,72.75,66694.0,69.6457,69.8664,69.5978,69.7896,66694.0
2021-06-30 12:30:00,72.73,73.03,72.73,72.93,154472.0,69.7704,70.0582,69.7704,69.9623,154472.0
2021-06-30 13:00:00,72.95,72.95,72.79,72.84,96789.0,69.9815,69.9815,69.828,69.876,96789.0
2021-06-30 13:30:00,72.85,72.87,72.76,72.86,34118.0,69.8856,69.9047,69.7992,69.8952,34118.0
2021-06-30 14:00:00,72.85,72.97,72.76,72.96,75327.0,69.8856,70.0007,69.7992,69.9911,75327.0
2021-06-30 14:30:00,72.97,72.99,72.86,72.94,88470.0,70.0007,70.0199,69.8952,69.9719,88470.0
2021-06-30 15:00:00,72.94,73.14,72.89,73.08,91198.0,69.9719,70.1638,69.9239,70.1062,91198.0
2021-06-30 15:30:00,73.07,73.4,72.94,73.09,305664.0,70.0966,70.4132,69.9719,70.1158,305664.0
2021-07-01 09:30:00,73.56,73.73,73.03,73.65,387772.0,70.5667,70.7297,70.0582,70.653,387772.0
2021-07-01 10:00:00,73.6,73.73,73.48,73.5,110862.0,70.605,70.7297,70.4899,70.5091,110862.0
2021-07-01 10:30:00,73.5,73.62,73.43,73.46,83052.0,70.5091,70.6242,70.442,70.4707,83052.0
2021-07-01 11:00:00,73.46,73.71,73.44,73.62,132215.0,70.4707,70.7106,70.4516,70.6242,132215.0
2021-07-01 11:30:00,73.61,73.65,73.54,73.57,61829.0,70.6146,70.653,70.5475,70.5763,61829.0
2021-07-01 12:00:00,73.59,73.63,73.45,73.51,38900.0,70.5954,70.6338,70.4611,70.5187,38900.0
2021-07-01 12:30:00,73.53,73.62,73.49,73.57,54234.0,70.5379,70.6242,70.4995,70.5763,54234.0
2021-07-01 13:00:00,73.53,73.67,73.53,73.6,34380.0,70.5379,70.6722,70.5379,70.605,34380.0
2021-07-01 13:30:00,73.61,73.73,73.56,73.64,55529.0,70.6146,70.7297,70.5667,70.6434,55529.0
2021-07-01 14:00:00,73.64,73.73,73.5,73.72,73181.0,70.6434,70.7297,70.5091,70.7202,73181.0
2021-07-01 14:30:00,73.72,73.83,73.69,73.8,49401.0,70.7202,70.8257,70.6914,70.7969,49401.0
2021-07-01 15:00:00,73.82,73.86,73.7,73.79,69754.0,70.8161,70.8545,70.701,70.7873,69754.0
2021-07-01 15:30:00,73.8,73.97,73.7,73.91,231023.0,70.7969,70.96,70.701,70.9024,231023.0
2021-07-02 09:30:00,74.37,74.46,73.81,74.13,337101.0,71.3437,71.43,70.8065,71.1135,337101.0
2021-07-02 10:00:00,74.16,74.35,74.05,74.28,186193.0,71.1423,71.3245,71.0367,71.2574,186193.0
2021-07-02 10:30:00,74.28,74.38,74.17,74.26,111420.0,71.2574,71.3533,71.1518,71.2382,111420.0
2021-07-02 11:00:00,74.25,74.39,74.16,74.39,44001.0,71.2286,71.3629,71.1423,71.3629,44001.0
2021-07-02 11:30:00,74.39,74.74,74.33,74.66,173315.0,71.3629,71.6987,71.3053,71.6219,173315.0
2021-07-02 12:00:00,74.68,74.73,74.58,74.66,52375.0,71.6411,71.6891,71.5452,71.6219,52375.0
2021-07-02 12:30:00,74.66,75.04,74.62,75.01,149384.0,71.6219,71.9864,71.5835,71.9577,149384.0
2021-07-02 13:00:00,75.01,75.13,74.92,74.94,149400.0,71.9577,72.0728,71.8713,71.8905,149400.0
2021-07-02 13:30:00,74.93,74.94,74.75,74.88,98672.0,71.8809,71.8905,71.7082,71.833,98672.0
2021-07-02 14:00:00,74.88,75.05,74.87,75.02,51530.0,71.833,71.996,71.8234,71.9673,51530.0
2021-07-02 14:30:00,75.01,75.02,74.83,74.86,35151.0,71.9577,71.9673,71.785,71.8138,35151.0
2021-07-02 15:00:00,74.86,75.08,74.84,75.01,162896.0,71.8138,72.0248,71.7946,71.9577,162896.0
2021-07-02 15:30:00,75.0,75.18,74.85,74.94,179640.0,71.9481,72.1207,71.8042,71.8905,179640.0
2021-07-06 09:30:00,74.82,75.06,73.93,74.1,354923.0,71.7754,72.0056,70.9216,71.0847,354923.0
2021-07-06 10:00:00,74.06,74.06,73.19,73.38,433711.0,71.0463,71.0463,70.2117,70.394,433711.0
2021-07-06 10:30:00,73.38,73.38,72.43,72.44,385205.0,70.394,70.394,69.4826,69.4922,385205.0
2021-07-06 11:00:00,72.43,72.56,72.15,72.56,245778.0,69.4826,69.6074,69.214,69.6074,245778.0
2021-07-06 11:30:00,72.56,72.93,72.49,72.79,196749.0,69.6074,69.9623,69.5402,69.828,196749.0
2021-07-06 12:00:00,72.7,72.73,72.4,72.64,114815.0,69.7417,69.7704,69.4539,69.6841,114815.0
2021-07-06 12:30:00,72.59,72.72,72.39,72.72,70957.0,69.6361,69.7608,69.4443,69.7608,70957.0
2021-07-06 13:00:00,72.75,73.06,72.72,72.95,110070.0,69.7896,70.087,69.7608,69.9815,110070.0
2021-07-06 13:30:00,72.94,73.1,72.9,73.03,76219.0,69.9719,70.1254,69.9335,70.0582,76219.0
2021-07-06 14:00:00,73.05,73.28,73.04,73.27,58362.0,70.0774,70.2981,70.0678,70.2885,58362.0
2021-07-06 14:30:00,73.27,73.39,73.14,73.2,97340.0,70.2885,70.4036,70.1638,70.2213,97340.0
2021-07-06 15:00:00,73.22,73.59,73.2,73.56,219618.0,70.2405,70.5954,70.2213,70.5667,219618.0
2021-07-06 15:30:00,73.57,73.76,73.41,73.58,271308.0,70.5763,70.7585,70.4228,70.5859,271308.0
2021-07-07 09:30:00,73.46,74.33,73.39,73.67,456260.0,70.4707,71.3053,70.4036,70.6722,456260.0
2021-07-07 10:00:00,73.63,73.81,73.03,73.05,249155.0,70.6338,70.8065,70.0582,70.0774,249155.0
2021-07-07 10:30:00,73.06,73.29,72.67,73.2,211323.0,70.087,70.3077,69.7129,70.2213,211323.0
2021-07-07 11:00:00,73.16,73.95,73.14,73.92,243309.0,70.1829,70.9408,70.1638,70.912,243309.0
2021-07-07 11:30:00,73.9,74.3,73.86,73.92,270716.0,70.8928,71.2766,70.8545,70.912,270716.0
2021-07-07 12:00:00,73.94,74.21,73.9,73.91,67729.0,70.9312,71.1902,70.8928,70.9024,67729.0
2021-07-07 12:30:00,73.93,74.07,73.76,73.93,192582.0,70.9216,71.0559,70.7585,70.9216,192582.0
2021-07-07 13:00:00,73.93,73.96,73.69,73.78,144571.0,70.9216,70.9504,70.6914,70.7777,144571.0
2021-07-07 13:30:00,73.76,74.04,73.72,73.76,92343.0,70.7585,71.0271,70.7202,70.7585,92343.0
2021-07-07 14:00:00,73.79,74.2,73.76,73.96,93608.0,70.7873,71.1806,70.7585,70.9504,93608.0
2021-07-07 14:30:00,73.91,74.13,73.76,74.1,81299.0,70.9024,71.1135,70.7585,71.0847,81299.0
2021-07-07 15:00:00,74.08,74.27,74.08,74.22,75030.0,71.0655,71.2478,71.0655,71.1998,75030.0
2021-07-07 15:30:00,74.2,74.41,74.12,74.28,163018.0,71.1806,71.3821,71.1039,71.2574,163018.0
2021-07-08 09:30:00,71.51,72.21,71.01,72.12,782475.0,68.6001,69.2716,68.1204,69.1853,782475.0
2021-07-08 10:00:00,72.12,72.12,70.81,71.42,420570.0,69.1853,69.1853,67.9286,68.5137,420570.0
2021-07-08 10:30:00,71.47,71.6,70.89,71.04,279646.0,68.5617,68.6864,68.0053,68.1492,279646.0
2021-07-08 11:00:00,71.06,72.3,71.01,72.2,241424.0,68.1684,69.3579,68.1204,69.262,241424.0
2021-07-08 11:30:00,72.21,72.78,72.07,72.68,210748.0,69.2716,69.8184,69.1373,69.7225,210748.0
2021-07-08 12:00:00,72.68,72.91,72.61,72.79,226206.0,69.7225,69.9431,69.6553,69.828,226206.0
2021-07-08 12:30:00,72.77,73.04,72.73,72.96,110335.0,69.8088,70.0678,69.7704,69.9911,110335.0
2021-07-08 13:00:00,72.98,72.98,72.44,72.64,74765.0,70.0103,70.0103,69.4922,69.6841,74765.0
2021-07-08 13:30:00,72.64,72.69,72.26,72.3,66609.0,69.6841,69.7321,69.3196,69.3579,66609.0
2021-07-08 14:00:00,72.33,72.34,71.91,71.95,88258.0,69.3867,69.3963,68.9838,69.0222,88258.0
2021-07-08 14:30:00,71.94,72.2,71.88,72.06,94541.0,69.0126,69.262,68.955,69.1277,94541.0
2021-07-08 15:00:00,72.06,72.24,71.82,72.04,81760.0,69.1277,69.3004,68.8975,69.1085,81760.0
2021-07-08 15:30:00,72.1,72.6,71.79,72.6,286434.0,69.1661,69.6457,68.8687,69.6457,286434.0
2021-07-09 09:30:00,74.01,74.87,73.57,74.72,525941.0,70.9984,71.8234,70.5763,71.6795,525941.0
2021-07-09 10:00:00,74.73,75.22,74.73,75.09,257934.0,71.6891,72.1591,71.6891,72.0344,257934.0
2021-07-09 10:30:00,75.1,75.15,74.8,74.81,122235.0,72.044,72.092,71.7562,71.7658,122235.0
2021-07-09 11:00:00,74.82,75.3,74.82,75.21,169570.0,71.7754,72.2359,71.7754,72.1495,169570.0
2021-07-09 11:30:00,75.21,75.51,75.2,75.28,159040.0,72.1495,72.4373,72.1399,72.2167,159040.0
2021-07-09 12:00:00,75.3,75.4,75.08,75.11,77182.0,72.2359,72.3318,72.0248,72.0536,77182.0
2021-07-09 12:30:00,75.11,75.25,75.06,75.1,57071.0,72.0536,72.1879,72.0056,72.044,57071.0
2021-07-09 13:00:00,75.13,75.24,75.05,75.2,151389.0,72.0728,72.1783,71.996,72.1399,151389.0
2021-07-09 13:30:00,75.23,75.32,75.1,75.26,123869.0,72.1687,72.255,72.044,72.1975,123869.0
2021-07-09 14:00:00,75.29,75.39,75.25,75.37,85096.0,72.2263,72.3222,72.1879,72.303,85096.0
2021-07-09 14:30:00,75.39,75.52,75.31,75.51,90254.0,72.3222,72.4469,72.2455,72.4373,90254.0
2021-07-09 15:00:00,75.5,75.57,75.43,75.5,100451.0,72.4277,72.4949,72.3606,72.4277,100451.0
2021-07-09 15:30:00,75.49,75.57,75.32,75.41,278153.0,72.4181,72.4949,72.255,72.3414,278153.0
2021-07-12 09:30:00,74.92,75.96,74.49,75.91,612064.0,71.8713,72.869,71.4588,72.821,612064.0
2021-07-12 10:00:00,75.95,76.2,75.68,76.05,508323.0,72.8594,73.0992,72.6004,72.9553,508323.0
2021-07-12 10:30:00,76.09,76.27,75.96,76.12,426274.0,72.9937,73.1664,72.869,73.0225,426274.0
2021-07-12 11:00:00,76.15,76.15,75.94,76.08,82195.0,73.0513,73.0513,72.8498,72.9841,82195.0
2021-07-12 11:30:00,76.07,76.07,75.78,75.99,70775.0,72.9745,72.9745,72.6963,72.8978,70775.0
2021-07-12 12:00:00,75.99,76.14,75.92,76.0,76429.0,72.8978,73.0417,72.8306,72.9074,76429.0
2021-07-12 12:30:00,76.0,76.05,75.92,76.01,58358.0,72.9074,72.9553,72.8306,72.917,58358.0
2021-07-12 13:00:00,76.05,76.3,76.05,76.24,977531.0,72.9553,73.1952,72.9553,73.1376,977531.0
2021-07-12 13:30:00,76.25,76.25,76.09,76.1,74891.0,73.1472,73.1472,72.9937,73.0033,74891.0
2021-07-12 14:00:00,76.11,76.18,76.07,76.15,52003.0,73.0129,73.0801,72.9745,73.0513,52003.0
2021-07-12 14:30:00,76.18,76.26,76.08,76.14,84836.0,73.0801,73.1568,72.9841,73.0417,84836.0
2021-07-12 15:00:00,76.12,76.32,76.07,76.31,155527.0,73.0225,73.2144,72.9745,73.2048,155527.0
2021-07-12 15:30:00,76.3,76.39,76.14,76.29,242480.0,73.1952,73.2815,73.0417,73.1856,242480.0
2021-07-13 09:30:00,75.9,76.38,75.69,75.77,1194850.0,72.8114,73.2719,72.61,72.6867,1194850.0
2021-07-13 10:00:00,75.77,76.01,75.43,75.74,549731.0,72.6867,72.917,72.3606,72.658,549731.0
2021-07-13 10:30:00,75.75,75.94,75.58,75.59,241721.0,72.6676,72.8498,72.5045,72.5141,241721.0
2021-07-13 11:00:00,75.61,76.03,75.6,75.99,159407.0,72.5332,72.9362,72.5237,72.8978,159407.0
2021-07-13 11:30:00,75.97,76.16,75.9,76.12,90597.0,72.8786,73.0609,72.8114,73.0225,90597.0
2021-07-13 12:00:00,76.12,76.16,75.85,75.93,76375.0,73.0225,73.0609,72.7635,72.8402,76375.0
2021-07-13 12:30:00,75.9,76.02,75.82,76.0,58226.0,72.8114,72.9266,72.7347,72.9074,58226.0
2021-07-13 13:00:00,76.0,76.0,75.5,75.75,383445.0,72.9074,72.9074,72.4277,72.6676,383445.0
2021-07-13 13:30:00,75.71,75.91,75.52,75.88,116850.0,72.6292,72.821,72.4469,72.7923,116850.0
2021-07-13 14:00:00,75.85,75.91,75.61,75.77,165654.0,72.7635,72.821,72.5332,72.6867,165654.0
2021-07-13 14:30:00,75.7,75.73,75.49,75.73,126558.0,72.6196,72.6484,72.4181,72.6484,126558.0
2021-07-13 15:00:00,75.73,75.82,75.48,75.56,104808.0,72.6484,72.7347,72.4085,72.4853,104808.0
2021-07-13 15:30:00,75.57,75.8,75.47,75.54,207028.0,72.4949,72.7155,72.3989,72.4661,207028.0
2021-07-14 09:30:00,76.32,76.65,76.05,76.08,404131.0,73.2144,73.5309,72.9553,72.9841,404131.0
2021-07-14 10:00:00,76.12,76.34,75.87,76.0,181763.0,73.0225,73.2335,72.7827,72.9074,181763.0
2021-07-14 10:30:00,76.0,76.2,75.88,75.95,104784.0,72.9074,73.0992,72.7923,72.8594,104784.0
2021-07-14 11:00:00,75.91,75.93,75.44,75.53,148722.0,72.821,72.8402,72.3702,72.4565,148722.0
2021-07-14 11:30:00,75.54,75.62,75.15,75.27,166845.0,72.4661,72.5428,72.092,72.2071,166845.0
2021-07-14 12:00:00,75.25,75.76,75.25,75.72,119163.0,72.1879,72.6771,72.1879,72.6388,119163.0
2021-07-14 12:30:00,75.72,75.85,75.69,75.77,83424.0,72.6388,72.7635,72.61,72.6867,83424.0
2021-07-14 13:00:00,75.78,75.79,75.4,75.56,97462.0,72.6963,72.7059,72.3318,72.4853,97462.0
2021-07-14 13:30:00,75.56,75.9,75.56,75.85,119078.0,72.4853,72.8114,72.4853,72.7635,119078.0
2021-07-14 14:00:00,75.84,76.0,75.75,75.88,111190.0,72.7539,72.9074,72.6676,72.7923,111190.0
2021-07-14 14:30:00,75.89,75.96,75.8,75.87,81666.0,72.8019,72.869,72.7155,72.7827,81666.0
2021-07-14 15:00:00,75.87,76.1,75.8,75.84,143479.0,72.7827,73.0033,72.7155,72.7539,143479.0
2021-07-14 15:30:00,75.84,75.97,75.73,75.84,264469.0,72.7539,72.8786,72.6484,72.7539,264469.0
2021-07-15 09:30:00,74.8,75.44,74.64,75.31,427964.0,71.7562,72.3702,71.6027,72.2455,427964.0
2021-07-15 10:00:00,75.33,75.82,75.33,75.56,211860.0,72.2646,72.7347,72.2646,72.4853,211860.0
2021-07-15 10:30:00,75.58,76.03,75.56,75.85,145820.0,72.5045,72.9362,72.4853,72.7635,145820.0
2021-07-15 11:00:00,75.84,75.9,75.58,75.78,75081.0,72.7539,72.8114,72.5045,72.6963,75081.0
2021-07-15 11:30:00,75.78,76.08,75.73,75.85,83183.0,72.6963,72.9841,72.6484,72.7635,83183.0
2021-07-15 12:00:00,75.81,75.88,75.61,75.85,82152.0,72.7251,72.7923,72.5332,72.7635,82152.0
2021-07-15 12:30:00,75.85,76.09,75.85,76.01,65212.0,72.7635,72.9937,72.7635,72.917,65212.0
2021-07-15 13:00:00,75.96,75.98,75.56,75.68,49951.0,72.869,72.8882,72.4853,72.6004,49951.0
2021-07-15 13:30:00,75.61,75.63,75.23,75.27,84372.0,72.5332,72.5524,72.1687,72.2071,84372.0
2021-07-15 14:00:00,75.26,75.81,75.25,75.78,99363.0,72.1975,72.7251,72.1879,72.6963,99363.0
2021-07-15 14:30:00,75.78,75.84,75.48,75.84,54186.0,72.6963,72.7539,72.4085,72.7539,54186.0
2021-07-15 15:00:00,75.85,76.07,75.85,76.03,72979.0,72.7635,72.9745,72.7635,72.9362,72979.0
2021-07-15 15:30:00,76.03,76.18,75.86,76.14,135500.0,72.9362,73.0801,72.7731,73.0417,135500.0
2021-07-16 09:30:00,76.8,76.8,76.19,76.5,260608.0,73.6748,73.6748,73.0896,73.387,260608.0
2021-07-16 10:00:00,76.46,76.59,75.21,75.23,174056.0,73.3487,73.4734,72.1495,72.1687,174056.0
2021-07-16 10:30:00,75.22,75.55,75.11,75.51,153719.0,72.1591,72.4757,72.0536,72.4373,153719.0
2021-07-16 11:00:00,75.47,75.56,75.15,75.31,91645.0,72.3989,72.4853,72.092,72.2455,91645.0
2021-07-16 11:30:00,75.3,75.62,75.29,75.61,116463.0,72.2359,72.5428,72.2263,72.5332,116463.0
2021-07-16 12:00:00,75.61,75.82,75.57,75.59,72116.0,72.5332,72.7347,72.4949,72.5141,72116.0
2021-07-16 12:30:00,75.58,75.69,75.41,75.5,24869.0,72.5045,72.61,72.3414,72.4277,24869.0
2021-07-16 13:00:00,75.45,75.58,75.31,75.33,28615.0,72.3798,72.5045,72.2455,72.2646,28615.0
2021-07-16 13:30:00,75.3,75.32,75.11,75.18,89191.0,72.2359,72.255,72.0536,72.1207,89191.0
2021-07-16 14:00:00,75.18,75.18,74.81,74.82,99592.0,72.1207,72.1207,71.7658,71.7754,99592.0
2021-07-16 14:30:00,74.81,74.92,74.45,74.57,159163.0,71.7658,71.8713,71.4205,71.5356,159163.0
2021-07-16 15:00:00,74.55,74.57,74.21,74.37,137990.0,71.5164,71.5356,71.1902,71.3437,137990.0
2021-07-16 15:30:00,74.37,74.41,73.93,74.17,314508.0,71.3437,71.3821,70.9216,71.1518,314508.0
2021-07-19 09:30:00,71.01,71.48,69.88,69.93,856810.0,68.1204,68.5713,67.0364,67.0844,856810.0
2021-07-19 10:00:00,69.91,69.97,68.91,69.46,617078.0,67.0652,67.1228,66.1059,66.6335,617078.0
2021-07-19 10:30:00,69.44,69.7,68.94,69.22,418431.0,66.6143,66.8637,66.1347,66.4033,418431.0
2021-07-19 11:00:00,69.22,69.47,68.82,69.09,439479.0,66.4033,66.6431,66.0195,66.2786,439479.0
2021-07-19 11:30:00,69.11,69.83,69.03,69.54,450623.0,66.2977,66.9885,66.221,66.7103,450623.0
2021-07-19 12:00:00,69.54,69.54,68.68,68.74,398462.0,66.7103,66.7103,65.8852,65.9428,398462.0
2021-07-19 12:30:00,68.7,68.77,68.23,68.65,356040.0,65.9044,65.9716,65.4536,65.8565,356040.0
2021-07-19 13:00:00,68.63,68.92,68.33,68.44,305757.0,65.8373,66.1155,65.5495,65.655,305757.0
2021-07-19 13:30:00,68.38,68.56,68.16,68.28,357193.0,65.5975,65.7701,65.3864,65.5015,357193.0
2021-07-19 14:00:00,68.37,68.87,68.28,68.83,259083.0,65.5879,66.0675,65.5015,66.0291,259083.0
2021-07-19 14:30:00,68.84,68.86,68.26,68.45,178225.0,66.0387,66.0579,65.4823,65.6646,178225.0
2021-07-19 15:00:00,68.42,68.94,68.34,68.49,262032.0,65.6358,66.1347,65.5591,65.703,262032.0
2021-07-19 15:30:00,68.49,69.73,68.46,69.72,674580.0,65.703,66.8925,65.6742,66.8829,674580.0
2021-07-20 09:30:00,70.0,72.24,69.7,72.1,838813.0,67.1515,69.3004,66.8637,69.1661,838813.0
2021-07-20 10:00:00,72.13,72.76,72.06,72.52,480689.0,69.1949,69.7992,69.1277,69.569,480689.0
2021-07-20 10:30:00,72.53,72.97,72.3,72.94,224566.0,69.5786,70.0007,69.3579,69.9719,224566.0
2021-07-20 11:00:00,72.95,73.03,72.7,72.71,150634.0,69.9815,70.0582,69.7417,69.7513,150634.0
2021-07-20 11:30:00,72.7,73.31,72.59,73.31,413030.0,69.7417,70.3268,69.6361,70.3268,413030.0
2021-07-20 12:00:00,73.32,73.4,73.1,73.29,121985.0,70.3364,70.4132,70.1254,70.3077,121985.0
2021-07-20 12:30:00,73.33,73.62,73.3,73.56,126879.0,70.346,70.6242,70.3172,70.5667,126879.0
2021-07-20 13:00:00,73.56,73.61,72.97,73.04,142840.0,70.5667,70.6146,70.0007,70.0678,142840.0
2021-07-20 13:30:00,73.02,73.19,72.85,73.03,72004.0,70.0486,70.2117,69.8856,70.0582,72004.0
2021-07-20 14:00:00,73.04,73.41,73.04,73.26,76385.0,70.0678,70.4228,70.0678,70.2789,76385.0
2021-07-20 14:30:00,73.3,73.32,73.11,73.16,85610.0,70.3172,70.3364,70.135,70.1829,85610.0
2021-07-20 15:00:00,73.15,73.55,73.11,73.36,281665.0,70.1734,70.5571,70.135,70.3748,281665.0
2021-07-20 15:30:00,73.35,73.36,72.93,72.94,217530.0,70.3652,70.3748,69.9623,69.9719,217530.0
2021-07-21 09:30:00,74.18,74.76,73.79,74.65,309684.0,71.1614,71.7178,70.7873,71.6123,309684.0
2021-07-21 10:00:00,74.64,74.73,74.26,74.26,191419.0,71.6027,71.6891,71.2382,71.2382,191419.0
2021-07-21 10:30:00,74.22,74.57,74.14,74.44,81455.0,71.1998,71.5356,71.1231,71.4109,81455.0
2021-07-21 11:00:00,74.48,74.55,74.12,74.12,102856.0,71.4492,71.5164,71.1039,71.1039,102856.0
2021-07-21 11:30:00,74.15,74.77,74.09,74.69,142127.0,71.1327,71.7274,71.0751,71.6507,142127.0
2021-07-21 12:00:00,74.7,74.71,74.42,74.47,71012.0,71.6603,71.6699,71.3917,71.4396,71012.0
2021-07-21 12:30:00,74.48,74.61,74.46,74.52,62567.0,71.4492,71.5739,71.43,71.4876,62567.0
2021-07-21 13:00:00,74.53,74.64,74.48,74.56,86915.0,71.4972,71.6027,71.4492,71.526,86915.0
2021-07-21 13:30:00,74.57,74.64,74.46,74.51,47002.0,71.5356,71.6027,71.43,71.478,47002.0
2021-07-21 14:00:00,74.54,74.61,74.45,74.5,53118.0,71.5068,71.5739,71.4205,71.4684,53118.0
2021-07-21 14:30:00,74.51,74.63,74.5,74.62,77784.0,71.478,71.5931,71.4684,71.5835,77784.0
2021-07-21 15:00:00,74.62,74.72,74.58,74.67,120020.0,71.5835,71.6795,71.5452,71.6315,120020.0
2021-07-21 15:30:00,74.66,74.9,74.38,74.8,222443.0,71.6219,71.8521,71.3533,71.7562,222443.0
2021-07-22 09:30:00,74.64,74.87,73.95,74.33,308685.0,71.6027,71.8234,70.9408,71.3053,308685.0
2021-07-22 10:00:00,74.37,74.66,74.13,74.38,120312.0,71.3437,71.6219,71.1135,71.3533,120312.0
2021-07-22 10:30:00,74.38,74.78,74.35,74.63,255807.0,71.3533,71.737,71.3245,71.5931,255807.0
2021-07-22 11:00:00,74.65,74.76,74.47,74.59,177706.0,71.6123,71.7178,71.4396,71.5548,177706.0
2021-07-22 11:30:00,74.59,74.64,74.33,74.45,33613.0,71.5548,71.6027,71.3053,71.4205,33613.0
2021-07-22 12:00:00,74.49,74.51,74.18,74.45,51768.0,71.4588,71.478,71.1614,71.4205,51768.0
2021-07-22 12:30:00,74.45,74.79,74.4,74.79,109481.0,71.4205,71.7466,71.3725,71.7466,109481.0
2021-07-22 13:00:00,74.77,74.95,74.72,74.8,73697.0,71.7274,71.9001,71.6795,71.7562,73697.0
2021-07-22 13:30:00,74.82,75.05,74.78,75.05,47848.0,71.7754,71.996,71.737,71.996,47848.0
2021-07-22 14:00:00,75.05,75.3,75.02,75.17,100636.0,71.996,72.2359,71.9673,72.1112,100636.0
2021-07-22 14:30:00,75.14,75.31,75.11,75.25,52640.0,72.0824,72.2455,72.0536,72.1879,52640.0
2021-07-22 15:00:00,75.25,75.28,75.08,75.1,54362.0,72.1879,72.2167,72.0248,72.044,54362.0
2021-07-22 15:30:00,75.1,75.1,74.88,74.94,175962.0,72.044,72.044,71.833,71.8905,175962.0
2021-07-23 09:30:00,76.07,76.46,75.59,75.67,311729.0,72.9745,73.3487,72.5141,72.5908,311729.0
2021-07-23 10:00:00,75.71,75.98,75.63,75.84,158898.0,72.6292,72.8882,72.5524,72.7539,158898.0
2021-07-23 10:30:00,75.83,76.25,75.67,76.22,96296.0,72.7443,73.1472,72.5908,73.1184,96296.0
2021-07-23 11:00:00,76.25,76.61,76.24,76.58,167011.0,73.1472,73.4926,73.1376,73.4638,167011.0
2021-07-23 11:30:00,76.59,76.67,76.07,76.07,117091.0,73.4734,73.5501,72.9745,72.9745,117091.0
2021-07-23 12:00:00,76.07,76.3,76.07,76.26,54008.0,72.9745,73.1952,72.9745,73.1568,54008.0
2021-07-23 12:30:00,76.28,76.33,76.18,76.25,65623.0,73.176,73.2239,73.0801,73.1472,65623.0
2021-07-23 13:00:00,76.25,76.59,76.23,76.52,84353.0,73.1472,73.4734,73.128,73.4062,84353.0
2021-07-23 13:30:00,76.53,76.54,76.37,76.43,67412.0,73.4158,73.4254,73.2623,73.3199,67412.0
2021-07-23 14:00:00,76.43,76.45,76.24,76.26,94513.0,73.3199,73.3391,73.1376,73.1568,94513.0
2021-07-23 14:30:00,76.27,76.28,76.15,76.27,59699.0,73.1664,73.176,73.0513,73.1664,59699.0
2021-07-23 15:00:00,76.27,76.28,75.95,76.26,100511.0,73.1664,73.176,72.8594,73.1568,100511.0
2021-07-23 15:30:00,76.26,76.7,76.26,76.44,322314.0,73.1568,73.5789,73.1568,73.3295,322314.0
2021-07-26 09:30:00,76.03,76.72,75.92,76.3,368956.0,72.9362,73.5981,72.8306,73.1952,368956.0
2021-07-26 10:00:00,76.3,76.34,75.83,75.92,143809.0,73.1952,73.2335,72.7443,72.8306,143809.0
2021-07-26 10:30:00,75.92,76.3,75.75,76.14,157942.0,72.8306,73.1952,72.6676,73.0417,157942.0
2021-07-26 11:00:00,76.13,76.68,76.01,76.6,90458.0,73.0321,73.5597,72.917,73.483,90458.0
2021-07-26 11:30:00,76.61,76.75,76.56,76.64,70687.0,73.4926,73.6269,73.4446,73.5213,70687.0
2021-07-26 12:00:00,76.65,76.66,76.47,76.61,49007.0,73.5309,73.5405,73.3583,73.4926,49007.0
2021-07-26 12:30:00,76.6,76.69,76.47,76.61,44225.0,73.483,73.5693,73.3583,73.4926,44225.0
2021-07-26 13:00:00,76.62,76.86,76.59,76.71,120903.0,73.5021,73.7324,73.4734,73.5885,120903.0
2021-07-26 13:30:00,76.73,76.79,76.57,76.79,43254.0,73.6077,73.6652,73.4542,73.6652,43254.0
2021-07-26 14:00:00,76.78,76.91,76.76,76.9,130535.0,73.6556,73.7803,73.6365,73.7708,130535.0
2021-07-26 14:30:00,76.9,76.98,76.88,76.9,73778.0,73.7708,73.8475,73.7516,73.7708,73778.0
2021-07-26 15:00:00,76.91,76.99,76.84,76.95,132542.0,73.7803,73.8571,73.7132,73.8187,132542.0
2021-07-26 15:30:00,76.99,77.02,76.81,77.01,164417.0,73.8571,73.8859,73.6844,73.8763,164417.0
2021-07-27 09:30:00,76.04,76.14,75.29,76.04,409295.0,72.9458,73.0417,72.2263,72.9458,409295.0
2021-07-27 10:00:00,76.02,76.31,75.63,76.25,392060.0,72.9266,73.2048,72.5524,73.1472,392060.0
2021-07-27 10:30:00,76.26,76.42,75.85,76.26,186146.0,73.1568,73.3103,72.7635,73.1568,186146.0
2021-07-27 11:00:00,76.26,76.5,75.74,75.89,221036.0,73.1568,73.387,72.658,72.8019,221036.0
2021-07-27 11:30:00,75.88,76.06,75.5,76.01,236018.0,72.7923,72.9649,72.4277,72.917,236018.0
2021-07-27 12:00:00,75.98,75.98,75.24,75.74,276828.0,72.8882,72.8882,72.1783,72.658,276828.0
2021-07-27 12:30:00,75.71,75.83,75.55,75.7,128554.0,72.6292,72.7443,72.4757,72.6196,128554.0
2021-07-27 13:00:00,75.68,75.98,75.46,75.55,294445.0,72.6004,72.8882,72.3894,72.4757,294445.0
2021-07-27 13:30:00,75.53,75.85,75.37,75.46,234685.0,72.4565,72.7635,72.303,72.3894,234685.0
2021-07-27 14:00:00,75.45,76.06,75.43,75.93,203024.0,72.3798,72.9649,72.3606,72.8402,203024.0
2021-07-27 14:30:00,75.92,76.07,75.83,76.01,127395.0,72.8306,72.9745,72.7443,72.917,127395.0
2021-07-27 15:00:00,76.04,76.2,76.03,76.14,125290.0,72.9458,73.0992,72.9362,73.0417,125290.0
2021-07-27 15:30:00,76.13,76.5,75.93,76.49,291899.0,73.0321,73.387,72.8402,73.3774,291899.0
2021-07-28 09:30:00,76.74,76.9,76.07,76.2,391699.0,73.6173,73.7708,72.9745,73.0992,391699.0
2021-07-28 10:00:00,76.21,76.23,75.68,76.16,334507.0,73.1088,73.128,72.6004,73.0609,334507.0
2021-07-28 10:30:00,76.16,76.44,75.94,76.25,380741.0,73.0609,73.3295,72.8498,73.1472,380741.0
2021-07-28 11:00:00,76.23,76.31,76.02,76.11,279488.0,73.128,73.2048,72.9266,73.0129,279488.0
2021-07-28 11:30:00,76.11,76.42,76.1,76.23,134964.0,73.0129,73.3103,73.0033,73.128,134964.0
2021-07-28 12:00:00,76.24,76.24,75.78,75.78,138317.0,73.1376,73.1376,72.6963,72.6963,138317.0
2021-07-28 12:30:00,75.78,75.85,75.59,75.73,86858.0,72.6963,72.7635,72.5141,72.6484,86858.0
2021-07-28 13:00:00,75.79,75.79,75.56,75.59,81248.0,72.7059,72.7059,72.4853,72.5141,81248.0
2021-07-28 13:30:00,75.57,75.71,75.51,75.52,116833.0,72.4949,72.6292,72.4373,72.4469,116833.0
2021-07-28 14:00:00,75.54,75.94,75.23,75.79,235167.0,72.4661,72.8498,72.1687,72.7059,235167.0
2021-07-28 14:30:00,75.8,76.41,75.65,76.2,404719.0,72.7155,73.3007,72.5716,73.0992,404719.0
2021-07-28 15:00:00,76.23,76.31,75.7,75.87,190066.0,73.128,73.2048,72.6196,72.7827,190066.0
2021-07-28 15:30:00,75.88,76.08,75.62,75.62,230637.0,72.7923,72.9841,72.5428,72.5428,230637.0
2021-07-29 09:30:00,76.67,77.08,76.3,76.64,644911.0,73.5501,73.9434,73.1952,73.5213,644911.0
2021-07-29 10:00:00,76.64,76.75,76.42,76.56,171165.0,73.5213,73.6269,73.3103,73.4446,171165.0
2021-07-29 10:30:00,76.56,77.01,76.48,76.98,175651.0,73.4446,73.8763,73.3678,73.8475,175651.0
2021-07-29 11:00:00,77.0,77.08,76.62,76.71,140455.0,73.8667,73.9434,73.5021,73.5885,140455.0
2021-07-29 11:30:00,76.71,76.94,76.71,76.81,90916.0,73.5885,73.8091,73.5885,73.6844,90916.0
2021-07-29 12:00:00,76.8,77.06,76.78,76.95,69753.0,73.6748,73.9242,73.6556,73.8187,69753.0
2021-07-29 12:30:00,76.96,77.03,76.81,76.87,51821.0,73.8283,73.8955,73.6844,73.742,51821.0
2021-07-29 13:00:00,76.86,77.15,76.86,77.12,90017.0,73.7324,74.0106,73.7324,73.9818,90017.0
2021-07-29 13:30:00,77.12,77.13,76.96,76.97,57668.0,73.9818,73.9914,73.8283,73.8379,57668.0
2021-07-29 14:00:00,77.03,77.07,76.91,76.93,49155.0,73.8955,73.9338,73.7803,73.7995,49155.0
2021-07-29 14:30:00,76.93,76.94,76.73,76.81,83013.0,73.7995,73.8091,73.6077,73.6844,83013.0
2021-07-29 15:00:00,76.81,76.83,76.67,76.78,76955.0,73.6844,73.7036,73.5501,73.6556,76955.0
2021-07-29 15:30:00,76.77,76.82,76.57,76.58,160906.0,73.646,73.694,73.4542,73.4638,160906.0
2021-07-30 09:30:00,75.97,76.72,75.95,76.47,360305.0,72.8786,73.5981,72.8594,73.3583,360305.0
2021-07-30 10:00:00,76.43,76.72,75.89,75.93,179431.0,73.3199,73.5981,72.8019,72.8402,179431.0
2021-07-30 10:30:00,75.92,76.24,75.89,75.98,122222.0,72.8306,73.1376,72.8019,72.8882,122222.0
2021-07-30 11:00:00,75.97,76.31,75.66,76.05,131768.0,72.8786,73.2048,72.5812,72.9553,131768.0
2021-07-30 11:30:00,76.01,76.14,75.68,75.84,92157.0,72.917,73.0417,72.6004,72.7539,92157.0
2021-07-30 12:00:00,75.82,75.86,75.7,75.7,55530.0,72.7347,72.7731,72.6196,72.6196,55530.0
2021-07-30 12:30:00,75.7,75.98,75.7,75.81,51309.0,72.6196,72.8882,72.6196,72.7251,51309.0
2021-07-30 13:00:00,75.74,75.83,75.65,75.71,55678.0,72.658,72.7443,72.5716,72.6292,55678.0
2021-07-30 13:30:00,75.71,75.85,75.7,75.74,39659.0,72.6292,72.7635,72.6196,72.658,39659.0
2021-07-30 14:00:00,75.76,75.78,75.37,75.37,92839.0,72.6771,72.6963,72.303,72.303,92839.0
2021-07-30 14:30:00,75.37,75.69,75.18,75.65,129508.0,72.303,72.61,72.1207,72.5716,129508.0
2021-07-30 15:00:00,75.67,75.99,75.55,75.7,158800.0,72.5908,72.8978,72.4757,72.6196,158800.0
2021-07-30 15:30:00,75.7,75.81,75.45,75.65,199469.0,72.6196,72.7251,72.3798,72.5716,199469.0
2021-08-02 09:30:00,76.31,77.27,76.14,76.78,580663.0,73.2048,74.1257,73.0417,73.6556,580663.0
2021-08-02 10:00:00,76.76,77.01,76.51,76.81,280205.0,73.6365,73.8763,73.3966,73.6844,280205.0
2021-08-02 10:30:00,76.81,77.02,76.35,76.38,211024.0,73.6844,73.8859,73.2431,73.2719,211024.0
2021-08-02 11:00:00,76.36,76.56,76.24,76.39,141530.0,73.2527,73.4446,73.1376,73.2815,141530.0
2021-08-02 11:30:00,76.43,76.48,75.72,75.74,183272.0,73.3199,73.3678,72.6388,72.658,183272.0
2021-08-02 12:00:00,75.73,75.76,75.4,75.61,284499.0,72.6484,72.6771,72.3318,72.5332,284499.0
2021-08-02 12:30:00,75.59,75.96,75.53,75.78,178561.0,72.5141,72.869,72.4565,72.6963,178561.0
2021-08-02 13:00:00,75.83,75.96,75.74,75.83,99971.0,72.7443,72.869,72.658,72.7443,99971.0
2021-08-02 13:30:00,75.85,75.85,75.43,75.66,86719.0,72.7635,72.7635,72.3606,72.5812,86719.0
2021-08-02 14:00:00,75.63,75.82,75.52,75.63,90234.0,72.5524,72.7347,72.4469,72.5524,90234.0
2021-08-02 14:30:00,75.63,75.76,75.54,75.63,96586.0,72.5524,72.6771,72.4661,72.5524,96586.0
2021-08-02 15:00:00,75.6,75.63,75.29,75.35,180499.0,72.5237,72.5524,72.2263,72.2838,180499.0
2021-08-02 15:30:00,75.34,75.38,74.77,74.97,416298.0,72.2742,72.3126,71.7274,71.9193,416298.0
2021-08-03 09:30:00,75.43,75.65,74.15,74.23,528491.0,72.3606,72.5716,71.1327,71.2094,528491.0
2021-08-03 10:00:00,74.23,75.31,74.23,75.26,396859.0,71.2094,72.2455,71.2094,72.1975,396859.0
2021-08-03 10:30:00,75.26,75.55,74.98,75.2,324412.0,72.1975,72.4757,71.9289,72.1399,324412.0
2021-08-03 11:00:00,75.18,75.59,75.13,75.58,270478.0,72.1207,72.5141,72.0728,72.5045,270478.0
2021-08-03 11:30:00,75.58,76.38,75.58,76.14,402841.0,72.5045,73.2719,72.5045,73.0417,402841.0
2021-08-03 12:00:00,76.17,76.18,75.82,75.93,147303.0,73.0705,73.0801,72.7347,72.8402,147303.0
2021-08-03 12:30:00,75.91,76.1,75.83,76.03,55846.0,72.821,73.0033,72.7443,72.9362,55846.0
2021-08-03 13:00:00,76.05,76.29,76.03,76.28,102724.0,72.9553,73.1856,72.9362,73.176,102724.0
2021-08-03 13:30:00,76.28,76.36,76.22,76.32,85749.0,73.176,73.2527,73.1184,73.2144,85749.0
2021-08-03 14:00:00,76.34,76.51,76.24,76.42,199758.0,73.2335,73.3966,73.1376,73.3103,199758.0
2021-08-03 14:30:00,76.43,76.52,76.3,76.4,173772.0,73.3199,73.4062,73.1952,73.2911,173772.0
2021-08-03 15:00:00,76.42,76.69,76.42,76.67,144700.0,73.3103,73.5693,73.3103,73.5501,144700.0
2021-08-03 15:30:00,76.66,76.8,76.55,76.78,546206.0,73.5405,73.6748,73.435,73.6556,546206.0
2021-08-04 09:30:00,75.76,75.89,75.33,75.71,461551.0,72.6771,72.8019,72.2646,72.6292,461551.0
2021-08-04 10:00:00,75.72,76.08,75.48,75.53,278132.0,72.6388,72.9841,72.4085,72.4565,278132.0
2021-08-04 10:30:00,75.53,75.76,75.15,75.16,493494.0,72.4565,72.6771,72.092,72.1016,493494.0
2021-08-04 11:00:00,75.16,75.34,74.89,74.93,541411.0,72.1016,72.2742,71.8425,71.8809,541411.0
2021-08-04 11:30:00,74.94,75.05,74.64,74.9,482966.0,71.8905,71.996,71.6027,71.8521,482966.0
2021-08-04 12:00:00,74.88,75.07,74.67,74.73,226836.0,71.833,72.0152,71.6315,71.6891,226836.0
2021-08-04 12:30:00,74.72,74.92,74.68,74.82,145671.0,71.6795,71.8713,71.6411,71.7754,145671.0
2021-08-04 13:00:00,74.82,75.09,74.77,74.9,159712.0,71.7754,72.0344,71.7274,71.8521,159712.0
2021-08-04 13:30:00,74.9,74.98,74.84,74.97,78591.0,71.8521,71.9289,71.7946,71.9193,78591.0
2021-08-04 14:00:00,74.98,75.16,74.93,75.01,106468.0,71.9289,72.1016,71.8809,71.9577,106468.0
2021-08-04 14:30:00,75.0,75.15,74.79,74.89,160650.0,71.9481,72.092,71.7466,71.8425,160650.0
2021-08-04 15:00:00,74.91,75.03,74.75,75.03,191881.0,71.8617,71.9768,71.7082,71.9768,191881.0
2021-08-04 15:30:00,75.02,75.1,74.66,74.68,377356.0,71.9673,72.044,71.6219,71.6411,377356.0
2021-08-05 09:30:00,75.24,75.92,75.1,75.7,576967.0,72.1783,72.8306,72.044,72.6196,576967.0
2021-08-05 10:00:00,75.73,75.84,75.58,75.59,205790.0,72.6484,72.7539,72.5045,72.5141,205790.0
2021-08-05 10:30:00,75.58,75.93,75.58,75.9,182179.0,72.5045,72.8402,72.5045,72.8114,182179.0
2021-08-05 11:00:00,75.9,76.0,75.77,75.94,83134.0,72.8114,72.9074,72.6867,72.8498,83134.0
2021-08-05 11:30:00,75.94,75.98,75.82,75.94,69833.0,72.8498,72.8882,72.7347,72.8498,69833.0
2021-08-05 12:00:00,75.92,76.02,75.82,75.87,81967.0,72.8306,72.9266,72.7347,72.7827,81967.0
2021-08-05 12:30:00,75.88,75.91,75.7,75.7,44328.0,72.7923,72.821,72.6196,72.6196,44328.0
2021-08-05 13:00:00,75.71,75.86,75.66,75.83,42293.0,72.6292,72.7731,72.5812,72.7443,42293.0
2021-08-05 13:30:00,75.86,75.96,75.77,75.96,52252.0,72.7731,72.869,72.6867,72.869,52252.0
2021-08-05 14:00:00,75.96,76.01,75.79,75.84,61609.0,72.869,72.917,72.7059,72.7539,61609.0
2021-08-05 14:30:00,75.84,75.93,75.79,75.84,36584.0,72.7539,72.8402,72.7059,72.7539,36584.0
2021-08-05 15:00:00,75.85,75.99,75.8,75.91,76911.0,72.7635,72.8978,72.7155,72.821,76911.0
2021-08-05 15:30:00,75.93,76.38,75.89,76.34,323906.0,72.8402,73.2719,72.8019,73.2335,323906.0
2021-08-06 09:30:00,77.02,77.59,76.95,77.06,444395.0,73.8859,74.4327,73.8187,73.9242,444395.0
2021-08-06 10:00:00,77.06,77.34,76.93,77.25,146410.0,73.9242,74.1929,73.7995,74.1065,146410.0
2021-08-06 10:30:00,77.25,77.31,77.04,77.21,142057.0,74.1065,74.1641,73.9051,74.0681,142057.0
2021-08-06 11:00:00,77.22,77.5,77.17,77.4,167433.0,74.0777,74.3463,74.0298,74.2504,167433.0
2021-08-06 11:30:00,77.38,77.38,77.14,77.28,50998.0,74.2312,74.2312,74.001,74.1353,50998.0
2021-08-06 12:00:00,77.31,77.34,77.23,77.26,33353.0,74.1641,74.1929,74.0873,74.1161,33353.0
2021-08-06 12:30:00,77.25,77.47,77.22,77.46,58305.0,74.1065,74.3176,74.0777,74.308,58305.0
2021-08-06 13:00:00,77.46,77.46,77.36,77.4,43131.0,74.308,74.308,74.212,74.2504,43131.0
2021-08-06 13:30:00,77.4,77.43,77.31,77.39,51152.0,74.2504,74.2792,74.1641,74.2408,51152.0
2021-08-06 14:00:00,77.38,77.4,77.3,77.31,47011.0,74.2312,74.2504,74.1545,74.1641,47011.0
2021-08-06 14:30:00,77.33,77.33,77.09,77.1,134443.0,74.1833,74.1833,73.953,73.9626,134443.0
2021-08-06 15:00:00,77.09,77.31,76.98,77.3,367033.0,73.953,74.1641,73.8475,74.1545,367033.0
2021-08-06 15:30:00,77.3,77.4,77.08,77.29,256123.0,74.1545,74.2504,73.9434,74.1449,256123.0
2021-08-09 09:30:00,77.0,77.31,76.39,76.6,378066.0,73.8667,74.1641,73.2815,73.483,378066.0
2021-08-09 10:00:00,76.6,76.75,76.32,76.45,134944.0,73.483,73.6269,73.2144,73.3391,134944.0
2021-08-09 10:30:00,76.44,76.99,76.32,76.72,160304.0,73.3295,73.8571,73.2144,73.5981,160304.0
2021-08-09 11:00:00,76.69,76.89,76.65,76.82,67019.0,73.5693,73.7612,73.5309,73.694,67019.0
2021-08-09 11:30:00,76.81,77.03,76.8,77.0,64297.0,73.6844,73.8955,73.6748,73.8667,64297.0
2021-08-09 12:00:00,76.99,77.01,76.81,76.9,59889.0,73.8571,73.8763,73.6844,73.7708,59889.0
2021-08-09 12:30:00,76.91,76.98,76.87,76.89,39088.0,73.7803,73.8475,73.742,73.7612,39088.0
2021-08-09 13:00:00,76.95,76.97,76.85,76.88,18757.0,73.8187,73.8379,73.7228,73.7516,18757.0
2021-08-09 13:30:00,76.85,76.9,76.77,76.82,26241.0,73.7228,73.7708,73.646,73.694,26241.0
2021-08-09 14:00:00,76.84,77.02,76.82,77.02,53903.0,73.7132,73.8859,73.694,73.8859,53903.0
2021-08-09 14:30:00,77.03,77.09,76.9,76.91,77509.0,73.8955,73.953,73.7708,73.7803,77509.0
2021-08-09 15:00:00,76.9,76.92,76.73,76.79,52859.0,73.7708,73.7899,73.6077,73.6652,52859.0
2021-08-09 15:30:00,76.79,76.97,76.59,76.71,124528.0,73.6652,73.8379,73.4734,73.5885,124528.0
2021-08-10 09:30:00,76.88,77.18,76.63,77.09,291553.0,73.7516,74.0394,73.5117,73.953,291553.0
2021-08-10 10:00:00,77.11,77.8,77.05,77.67,311890.0,73.9722,74.6341,73.9147,74.5094,311890.0
2021-08-10 10:30:00,77.68,77.71,77.39,77.53,216193.0,74.519,74.5478,74.2408,74.3751,216193.0
2021-08-10 11:00:00,77.54,77.71,77.4,77.67,129036.0,74.3847,74.5478,74.2504,74.5094,129036.0
2021-08-10 11:30:00,77.67,77.72,77.55,77.69,39040.0,74.5094,74.5574,74.3943,74.5286,39040.0
2021-08-10 12:00:00,77.69,77.7,77.5,77.6,72810.0,74.5286,74.5382,74.3463,74.4423,72810.0
2021-08-10 12:30:00,77.61,77.65,77.49,77.65,53809.0,74.4519,74.4902,74.3367,74.4902,53809.0
2021-08-10 13:00:00,77.63,77.78,77.6,77.77,77644.0,74.471,74.6149,74.4423,74.6054,77644.0
2021-08-10 13:30:00,77.77,77.87,77.59,77.8,128625.0,74.6054,74.7013,74.4327,74.6341,128625.0
2021-08-10 14:00:00,77.79,77.86,77.62,77.78,99453.0,74.6245,74.6917,74.4615,74.6149,99453.0
2021-08-10 14:30:00,77.77,77.85,77.75,77.82,61909.0,74.6054,74.6821,74.5862,74.6533,61909.0
2021-08-10 15:00:00,77.84,77.84,77.67,77.74,66695.0,74.6725,74.6725,74.5094,74.5766,66695.0
2021-08-10 15:30:00,77.76,77.77,77.58,77.77,132231.0,74.5958,74.6054,74.4231,74.6054,132231.0
2021-08-11 09:30:00,78.53,79.27,78.37,79.01,549564.0,75.3344,76.0443,75.1809,75.7949,549564.0
2021-08-11 10:00:00,79.0,79.17,78.78,79.06,228436.0,75.7853,75.9484,75.5743,75.8429,228436.0
2021-08-11 10:30:00,79.06,79.23,78.85,79.05,202732.0,75.8429,76.0059,75.6414,75.8333,202732.0
2021-08-11 11:00:00,79.08,79.08,78.81,78.9,198423.0,75.862,75.862,75.603,75.6894,198423.0
2021-08-11 11:30:00,78.87,78.95,78.72,78.83,89646.0,75.6606,75.7373,75.5167,75.6222,89646.0
2021-08-11 12:00:00,78.88,78.97,78.84,78.91,64420.0,75.6702,75.7565,75.6318,75.699,64420.0
2021-08-11 12:30:00,78.92,79.07,78.92,79.05,47058.0,75.7086,75.8525,75.7086,75.8333,47058.0
2021-08-11 13:00:00,79.06,79.13,78.97,79.11,49158.0,75.8429,75.91,75.7565,75.8908,49158.0
2021-08-11 13:30:00,79.13,79.25,79.06,79.16,77395.0,75.91,76.0251,75.8429,75.9388,77395.0
2021-08-11 14:00:00,79.16,79.18,79.01,79.08,73282.0,75.9388,75.958,75.7949,75.862,73282.0
2021-08-11 14:30:00,79.07,79.09,79.0,79.06,59165.0,75.8525,75.8716,75.7853,75.8429,59165.0
2021-08-11 15:00:00,79.08,79.32,79.06,79.3,155396.0,75.862,76.0923,75.8429,76.0731,155396.0
2021-08-11 15:30:00,79.29,79.29,79.05,79.16,240594.0,76.0635,76.0635,75.8333,75.9388,240594.0
2021-08-12 09:30:00,79.37,79.42,78.67,78.86,382758.0,76.1402,76.1882,75.4687,75.651,382758.0
2021-08-12 10:00:00,78.89,78.9,78.48,78.67,245016.0,75.6798,75.6894,75.2865,75.4687,245016.0
2021-08-12 10:30:00,78.67,78.72,78.54,78.67,101230.0,75.4687,75.5167,75.344,75.4687,101230.0
2021-08-12 11:00:00,78.64,78.82,78.38,78.77,114695.0,75.44,75.6126,75.1905,75.5647,114695.0
2021-08-12 11:30:00,78.73,78.77,78.51,78.63,71008.0,75.5263,75.5647,75.3152,75.4304,71008.0
2021-08-12 12:00:00,78.62,79.0,78.62,78.96,85705.0,75.4208,75.7853,75.4208,75.7469,85705.0
2021-08-12 12:30:00,78.97,79.07,78.96,79.01,86572.0,75.7565,75.8525,75.7469,75.7949,86572.0
2021-08-12 13:00:00,78.99,79.01,78.87,78.97,37098.0,75.7757,75.7949,75.6606,75.7565,37098.0
2021-08-12 13:30:00,78.96,78.99,78.87,78.93,27212.0,75.7469,75.7757,75.6606,75.7181,27212.0
2021-08-12 14:00:00,78.94,79.05,78.87,79.0,48006.0,75.7277,75.8333,75.6606,75.7853,48006.0
2021-08-12 14:30:00,78.97,79.2,78.97,79.18,38323.0,75.7565,75.9772,75.7565,75.958,38323.0
2021-08-12 15:00:00,79.17,79.28,79.17,79.23,77493.0,75.9484,76.0539,75.9484,76.0059,77493.0
2021-08-12 15:30:00,79.22,79.4,79.18,79.4,246257.0,75.9963,76.169,75.958,76.169,246257.0
2021-08-13 09:30:00,79.79,80.15,79.61,79.7,316874.0,76.5432,76.8885,76.3705,76.4568,316874.0
2021-08-13 10:00:00,79.68,79.68,79.31,79.41,326911.0,76.4376,76.4376,76.0827,76.1786,326911.0
2021-08-13 10:30:00,79.39,79.6,79.33,79.53,163115.0,76.1594,76.3609,76.1019,76.2937,163115.0
2021-08-13 11:00:00,79.55,79.73,79.51,79.69,105960.0,76.3129,76.4856,76.2745,76.4472,105960.0
2021-08-13 11:30:00,79.68,79.69,79.56,79.65,51631.0,76.4376,76.4472,76.3225,76.4089,51631.0
2021-08-13 12:00:00,79.67,79.7,79.58,79.59,39526.0,76.428,76.4568,76.3417,76.3513,39526.0
2021-08-13 12:30:00,79.58,79.67,79.56,79.59,50112.0,76.3417,76.428,76.3225,76.3513,50112.0
2021-08-13 13:00:00,79.58,79.59,79.46,79.56,49747.0,76.3417,76.3513,76.2266,76.3225,49747.0
2021-08-13 13:30:00,79.56,79.67,79.52,79.63,135889.0,76.3225,76.428,76.2841,76.3897,135889.0
2021-08-13 14:00:00,79.63,79.64,79.43,79.45,60406.0,76.3897,76.3993,76.1978,76.217,60406.0
2021-08-13 14:30:00,79.45,79.46,79.22,79.3,127216.0,76.217,76.2266,75.9963,76.0731,127216.0
2021-08-13 15:00:00,79.31,79.46,79.3,79.36,103005.0,76.0827,76.2266,76.0731,76.1307,103005.0
2021-08-13 15:30:00,79.34,79.5,79.23,79.49,208854.0,76.1115,76.265,76.0059,76.2554,208854.0
2021-08-16 09:30:00,78.8,78.95,77.64,77.81,588694.0,75.5934,75.7373,74.4806,74.6437,588694.0
2021-08-16 10:00:00,77.82,78.89,77.7,78.41,557027.0,74.6533,75.6798,74.5382,75.2193,557027.0
2021-08-16 10:30:00,78.39,78.75,78.27,78.62,264699.0,75.2001,75.5455,75.085,75.4208,264699.0
2021-08-16 11:00:00,78.61,78.9,78.56,78.86,172071.0,75.4112,75.6894,75.3632,75.651,172071.0
2021-08-16 11:30:00,78.87,79.13,78.84,79.0,183309.0,75.6606,75.91,75.6318,75.7853,183309.0
2021-08-16 12:00:00,79.03,79.26,79.01,79.19,98908.0,75.8141,76.0347,75.7949,75.9676,98908.0
2021-08-16 12:30:00,79.19,79.51,79.09,79.47,107577.0,75.9676,76.2745,75.8716,76.2362,107577.0
2021-08-16 13:00:00,79.47,79.54,79.38,79.51,83339.0,76.2362,76.3033,76.1498,76.2745,83339.0
2021-08-16 13:30:00,79.51,79.61,79.43,79.53,79569.0,76.2745,76.3705,76.1978,76.2937,79569.0
2021-08-16 14:00:00,79.54,79.66,79.47,79.52,67870.0,76.3033,76.4184,76.2362,76.2841,67870.0
2021-08-16 14:30:00,79.55,79.94,79.54,79.81,90008.0,76.3129,76.687,76.3033,76.5623,90008.0
2021-08-16 15:00:00,79.82,80.04,79.73,79.94,167356.0,76.5719,76.783,76.4856,76.687,167356.0
2021-08-16 15:30:00,79.91,80.28,79.87,80.25,205726.0,76.6583,77.0132,76.6199,76.9844,205726.0
2021-08-17 09:30:00,78.53,78.71,77.91,78.03,494585.0,75.3344,75.5071,74.7397,74.8548,494585.0
2021-08-17 10:00:00,77.99,78.99,77.79,78.71,377178.0,74.8164,75.7757,74.6245,75.5071,377178.0
2021-08-17 10:30:00,78.73,78.73,78.1,78.24,260819.0,75.5263,75.5263,74.9219,75.0562,260819.0
2021-08-17 11:00:00,78.24,78.59,78.08,78.37,159199.0,75.0562,75.392,74.9027,75.1809,159199.0
2021-08-17 11:30:00,78.31,78.56,78.02,78.04,127009.0,75.1234,75.3632,74.8452,74.8644,127009.0
2021-08-17 12:00:00,78.07,78.21,77.75,77.97,182360.0,74.8931,75.0274,74.5862,74.7972,182360.0
2021-08-17 12:30:00,77.95,77.95,76.92,76.97,287449.0,74.778,74.778,73.7899,73.8379,287449.0
2021-08-17 13:00:00,76.9,77.47,76.88,77.39,229668.0,73.7708,74.3176,73.7516,74.2408,229668.0
2021-08-17 13:30:00,77.39,77.44,76.87,77.41,179772.0,74.2408,74.2888,73.742,74.26,179772.0
2021-08-17 14:00:00,77.41,77.84,77.39,77.44,168972.0,74.26,74.6725,74.2408,74.2888,168972.0
2021-08-17 14:30:00,77.41,77.9,77.23,77.87,168686.0,74.26,74.7301,74.0873,74.7013,168686.0
2021-08-17 15:00:00,77.87,78.19,77.82,77.98,237078.0,74.7013,75.0083,74.6533,74.8068,237078.0
2021-08-17 15:30:00,77.99,78.42,77.83,78.39,299321.0,74.8164,75.2289,74.6629,75.2001,299321.0
2021-08-18 09:30:00,77.63,78.3,77.41,78.3,413309.0,74.471,75.1138,74.26,75.1138,413309.0
2021-08-18 10:00:00,78.31,78.52,78.17,78.32,246671.0,75.1234,75.3248,74.9891,75.133,246671.0
2021-08-18 10:30:00,78.32,78.57,78.11,78.21,169460.0,75.133,75.3728,74.9315,75.0274,169460.0
2021-08-18 11:00:00,78.22,78.28,77.98,78.17,138260.0,75.037,75.0946,74.8068,74.9891,138260.0
2021-08-18 11:30:00,78.18,78.37,78.07,78.19,97137.0,74.9987,75.1809,74.8931,75.0083,97137.0
2021-08-18 12:00:00,78.16,78.34,77.89,77.9,84132.0,74.9795,75.1522,74.7205,74.7301,84132.0
2021-08-18 12:30:00,77.89,78.12,77.82,78.11,101985.0,74.7205,74.9411,74.6533,74.9315,101985.0
2021-08-18 13:00:00,78.1,78.12,77.91,78.0,54554.0,74.9219,74.9411,74.7397,74.826,54554.0
2021-08-18 13:30:00,78.04,78.2,78.0,78.15,36808.0,74.8644,75.0179,74.826,74.9699,36808.0
2021-08-18 14:00:00,78.14,78.46,77.18,77.93,347967.0,74.9603,75.2673,74.0394,74.7588,347967.0
2021-08-18 14:30:00,77.96,78.07,77.48,77.69,183496.0,74.7876,74.8931,74.3272,74.5286,183496.0
2021-08-18 15:00:00,77.61,77.66,77.06,77.06,198266.0,74.4519,74.4998,73.9242,73.9242,198266.0
2021-08-18 15:30:00,77.05,77.12,75.8,75.94,686427.0,73.9147,73.9818,72.7155,72.8498,686427.0
2021-08-19 09:30:00,74.11,75.67,74.08,75.51,728508.0,71.0943,72.5908,71.0655,72.4373,728508.0
2021-08-19 10:00:00,75.48,76.11,75.26,75.48,524178.0,72.4085,73.0129,72.1975,72.4085,524178.0
2021-08-19 10:30:00,75.5,75.53,74.41,75.45,346601.0,72.4277,72.4565,71.3821,72.3798,346601.0
2021-08-19 11:00:00,75.48,75.49,74.81,74.9,343988.0,72.4085,72.4181,71.7658,71.8521,343988.0
2021-08-19 11:30:00,74.93,75.99,74.86,75.85,288155.0,71.8809,72.8978,71.8138,72.7635,288155.0
2021-08-19 12:00:00,75.92,76.0,75.49,75.71,184392.0,72.8306,72.9074,72.4181,72.6292,184392.0
2021-08-19 12:30:00,75.73,76.04,75.61,76.04,132891.0,72.6484,72.9458,72.5332,72.9458,132891.0
2021-08-19 13:00:00,75.99,75.99,75.23,75.23,142787.0,72.8978,72.8978,72.1687,72.1687,142787.0
2021-08-19 13:30:00,75.23,75.56,74.97,74.98,165840.0,72.1687,72.4853,71.9193,71.9289,165840.0
2021-08-19 14:00:00,74.95,75.14,74.59,74.62,248692.0,71.9001,72.0824,71.5548,71.5835,248692.0
2021-08-19 14:30:00,74.61,75.39,74.29,75.35,268604.0,71.5739,72.3222,71.267,72.2838,268604.0
2021-08-19 15:00:00,75.38,76.11,75.38,76.07,305207.0,72.3126,73.0129,72.3126,72.9745,305207.0
2021-08-19 15:30:00,76.07,76.17,75.17,75.52,398968.0,72.9745,73.0705,72.1112,72.4469,398968.0
2021-08-20 09:30:00,75.62,76.47,75.29,76.27,485883.0,72.5428,73.3583,72.2263,73.1664,485883.0
2021-08-20 10:00:00,76.29,76.87,76.21,76.65,337827.0,73.1856,73.742,73.1088,73.5309,337827.0
2021-08-20 10:30:00,76.7,76.87,76.32,76.42,307249.0,73.5789,73.742,73.2144,73.3103,307249.0
2021-08-20 11:00:00,76.41,76.77,76.33,76.58,111668.0,73.3007,73.646,73.2239,73.4638,111668.0
2021-08-20 11:30:00,76.62,76.89,76.62,76.89,126860.0,73.5021,73.7612,73.5021,73.7612,126860.0
2021-08-20 12:00:00,76.9,77.32,76.84,77.32,155714.0,73.7708,74.1737,73.7132,74.1737,155714.0
2021-08-20 12:30:00,77.33,77.39,77.08,77.08,101737.0,74.1833,74.2408,73.9434,73.9434,101737.0
2021-08-20 13:00:00,77.08,77.25,77.04,77.11,56329.0,73.9434,74.1065,73.9051,73.9722,56329.0
2021-08-20 13:30:00,77.11,77.12,76.85,76.85,79531.0,73.9722,73.9818,73.7228,73.7228,79531.0
2021-08-20 14:00:00,76.88,77.07,76.71,76.75,78822.0,73.7516,73.9338,73.5885,73.6269,78822.0
2021-08-20 14:30:00,76.79,76.82,76.58,76.8,83748.0,73.6652,73.694,73.4638,73.6748,83748.0
2021-08-20 15:00:00,76.75,77.1,76.75,77.1,105175.0,73.6269,73.9626,73.6269,73.9626,105175.0
2021-08-20 15:30:00,77.06,77.23,76.94,76.97,227685.0,73.9242,74.0873,73.8091,73.8379,227685.0
2021-08-23 09:30:00,78.18,78.69,78.17,78.5,353288.0,74.9987,75.4879,74.9891,75.3056,353288.0
2021-08-23 10:00:00,78.55,78.76,78.4,78.58,184418.0,75.3536,75.5551,75.2097,75.3824,184418.0
2021-08-23 10:30:00,78.61,78.76,78.48,78.69,99143.0,75.4112,75.5551,75.2865,75.4879,99143.0
2021-08-23 11:00:00,78.69,78.96,78.65,78.78,89891.0,75.4879,75.7469,75.4495,75.5743,89891.0
2021-08-23 11:30:00,78.79,78.87,78.7,78.75,73639.0,75.5838,75.6606,75.4975,75.5455,73639.0
2021-08-23 12:00:00,78.79,78.93,78.79,78.85,54598.0,75.5838,75.7181,75.5838,75.6414,54598.0
2021-08-23 12:30:00,78.86,78.99,78.73,78.99,36367.0,75.651,75.7757,75.5263,75.7757,36367.0
2021-08-23 13:00:00,78.98,79.07,78.74,78.81,83750.0,75.7661,75.8525,75.5359,75.603,83750.0
2021-08-23 13:30:00,78.82,78.9,78.65,78.78,81742.0,75.6126,75.6894,75.4495,75.5743,81742.0
2021-08-23 14:00:00,78.78,78.92,78.68,78.8,49200.0,75.5743,75.7086,75.4783,75.5934,49200.0
2021-08-23 14:30:00,78.79,78.89,78.77,78.85,75951.0,75.5838,75.6798,75.5647,75.6414,75951.0
2021-08-23 15:00:00,78.84,78.85,78.7,78.81,55873.0,75.6318,75.6414,75.4975,75.603,55873.0
2021-08-23 15:30:00,78.81,78.88,78.43,78.5,231781.0,75.603,75.6702,75.2385,75.3056,231781.0
2021-08-24 09:30:00,78.91,79.09,78.63,78.95,227776.0,75.699,75.8716,75.4304,75.7373,227776.0
2021-08-24 10:00:00,78.95,79.04,78.65,78.89,131791.0,75.7373,75.8237,75.4495,75.6798,131791.0
2021-08-24 10:30:00,78.9,79.0,78.76,78.86,90758.0,75.6894,75.7853,75.5551,75.651,90758.0
2021-08-24 11:00:00,78.86,79.0,78.79,78.81,67541.0,75.651,75.7853,75.5838,75.603,67541.0
2021-08-24 11:30:00,78.79,78.81,78.67,78.75,69561.0,75.5838,75.603,75.4687,75.5455,69561.0
2021-08-24 12:00:00,78.73,78.77,78.64,78.71,75723.0,75.5263,75.5647,75.44,75.5071,75723.0
2021-08-24 12:30:00,78.71,78.91,78.7,78.87,44638.0,75.5071,75.699,75.4975,75.6606,44638.0
2021-08-24 13:00:00,78.87,78.97,78.85,78.89,39158.0,75.6606,75.7565,75.6414,75.6798,39158.0
2021-08-24 13:30:00,78.89,79.06,78.89,79.06,53080.0,75.6798,75.8429,75.6798,75.8429,53080.0
2021-08-24 14:00:00,79.06,79.2,79.04,79.07,102556.0,75.8429,75.9772,75.8237,75.8525,102556.0
2021-08-24 14:30:00,79.06,79.11,79.02,79.06,66693.0,75.8429,75.8908,75.8045,75.8429,66693.0
2021-08-24 15:00:00,79.07,79.08,78.92,78.94,63276.0,75.8525,75.862,75.7086,75.7277,63276.0
2021-08-24 15:30:00,78.94,78.94,78.61,78.69,195303.0,75.7277,75.7277,75.4112,75.4879,195303.0
2021-08-25 09:30:00,78.71,78.82,78.13,78.5,366068.0,75.5071,75.6126,74.9507,75.3056,366068.0
2021-08-25 10:00:00,78.52,78.82,78.52,78.8,199244.0,75.3248,75.6126,75.3248,75.5934,199244.0
2021-08-25 10:30:00,78.78,79.21,78.78,79.07,218179.0,75.5743,75.9868,75.5743,75.8525,218179.0
2021-08-25 11:00:00,79.06,79.21,79.03,79.21,104395.0,75.8429,75.9868,75.8141,75.9868,104395.0
2021-08-25 11:30:00,79.21,79.45,79.14,79.39,72101.0,75.9868,76.217,75.9196,76.1594,72101.0
2021-08-25 12:00:00,79.4,79.55,79.38,79.52,83975.0,76.169,76.3129,76.1498,76.2841,83975.0
2021-08-25 12:30:00,79.51,79.53,79.26,79.32,67084.0,76.2745,76.2937,76.0347,76.0923,67084.0
2021-08-25 13:00:00,79.32,79.39,79.27,79.27,21319.0,76.0923,76.1594,76.0443,76.0443,21319.0
2021-08-25 13:30:00,79.28,79.38,79.21,79.22,32315.0,76.0539,76.1498,75.9868,75.9963,32315.0
2021-08-25 14:00:00,79.23,79.29,79.17,79.26,80279.0,76.0059,76.0635,75.9484,76.0347,80279.0
2021-08-25 14:30:00,79.23,79.24,79.06,79.1,64566.0,76.0059,76.0155,75.8429,75.8812,64566.0
2021-08-25 15:00:00,79.1,79.11,78.86,78.98,105014.0,75.8812,75.8908,75.651,75.7661,105014.0
2021-08-25 15:30:00,78.99,79.18,78.93,78.96,128378.0,75.7757,75.958,75.7181,75.7469,128378.0
2021-08-26 09:30:00,79.22,79.52,79.08,79.12,248057.0,75.9963,76.2841,75.862,75.9004,248057.0
2021-08-26 10:00:00,79.11,79.37,78.3,78.81,253451.0,75.8908,76.1402,75.1138,75.603,253451.0
2021-08-26 10:30:00,78.85,79.0,78.09,78.28,196776.0,75.6414,75.7853,74.9123,75.0946,196776.0
2021-08-26 11:00:00,78.23,78.8,77.99,78.59,282244.0,75.0466,75.5934,74.8164,75.392,282244.0
2021-08-26 11:30:00,78.61,78.78,78.36,78.46,136426.0,75.4112,75.5743,75.1713,75.2673,136426.0
2021-08-26 12:00:00,78.48,78.71,78.46,78.55,63927.0,75.2865,75.5071,75.2673,75.3536,63927.0
2021-08-26 12:30:00,78.57,78.64,78.37,78.47,79998.0,75.3728,75.44,75.1809,75.2769,79998.0
2021-08-26 13:00:00,78.46,78.54,78.11,78.22,84573.0,75.2673,75.344,74.9315,75.037,84573.0
2021-08-26 13:30:00,78.22,78.47,78.21,78.29,125586.0,75.037,75.2769,75.0274,75.1042,125586.0
2021-08-26 14:00:00,78.28,78.28,77.89,77.98,172544.0,75.0946,75.0946,74.7205,74.8068,172544.0
2021-08-26 14:30:00,77.98,78.07,77.8,77.81,152038.0,74.8068,74.8931,74.6341,74.6437,152038.0
2021-08-26 15:00:00,77.83,77.95,77.56,77.8,260141.0,74.6629,74.778,74.4039,74.6341,260141.0
2021-08-26 15:30:00,77.84,77.98,77.59,77.62,241684.0,74.6725,74.8068,74.4327,74.4615,241684.0
2021-08-27 09:30:00,77.97,78.47,77.95,78.35,297762.0,74.7972,75.2769,74.778,75.1618,297762.0
2021-08-27 10:00:00,78.36,79.31,78.05,79.15,556088.0,75.1713,76.0827,74.874,75.9292,556088.0
2021-08-27 10:30:00,79.17,79.28,78.92,79.23,193402.0,75.9484,76.0539,75.7086,76.0059,193402.0
2021-08-27 11:00:00,79.24,79.3,79.0,79.0,161666.0,76.0155,76.0731,75.7853,75.7853,161666.0
2021-08-27 11:30:00,79.02,79.19,79.02,79.14,56783.0,75.8045,75.9676,75.8045,75.9196,56783.0
2021-08-27 12:00:00,79.13,79.17,79.02,79.12,64778.0,75.91,75.9484,75.8045,75.9004,64778.0
2021-08-27 12:30:00,79.13,79.26,79.11,79.26,93648.0,75.91,76.0347,75.8908,76.0347,93648.0
2021-08-27 13:00:00,79.27,79.39,79.24,79.36,80005.0,76.0443,76.1594,76.0155,76.1307,80005.0
2021-08-27 13:30:00,79.35,79.38,79.25,79.3,83505.0,76.1211,76.1498,76.0251,76.0731,83505.0
2021-08-27 14:00:00,79.3,79.3,79.12,79.22,167991.0,76.0731,76.0731,75.9004,75.9963,167991.0
2021-08-27 14:30:00,79.22,79.25,79.1,79.17,95088.0,75.9963,76.0251,75.8812,75.9484,95088.0
2021-08-27 15:00:00,79.17,79.39,79.17,79.29,118561.0,75.9484,76.1594,75.9484,76.0635,118561.0
2021-08-27 15:30:00,79.29,79.4,79.11,79.2,229366.0,76.0635,76.169,75.8908,75.9772,229366.0
2021-08-30 09:30:00,79.46,79.55,78.88,79.01,300487.0,76.2266,76.3129,75.6702,75.7949,300487.0
2021-08-30 10:00:00,79.0,79.16,78.74,79.15,217178.0,75.7853,75.9388,75.5359,75.9292,217178.0
2021-08-30 10:30:00,79.17,79.48,79.07,79.47,147972.0,75.9484,76.2458,75.8525,76.2362,147972.0
2021-08-30 11:00:00,79.48,79.64,79.39,79.45,103672.0,76.2458,76.3993,76.1594,76.217,103672.0
2021-08-30 11:30:00,79.47,79.61,79.4,79.52,42499.0,76.2362,76.3705,76.169,76.2841,42499.0
2021-08-30 12:00:00,79.53,79.58,79.32,79.34,46042.0,76.2937,76.3417,76.0923,76.1115,46042.0
2021-08-30 12:30:00,79.35,79.42,79.31,79.38,44298.0,76.1211,76.1882,76.0827,76.1498,44298.0
2021-08-30 13:00:00,79.38,79.42,79.35,79.36,12311.0,76.1498,76.1882,76.1211,76.1307,12311.0
2021-08-30 13:30:00,79.35,79.37,79.26,79.29,49050.0,76.1211,76.1402,76.0347,76.0635,49050.0
2021-08-30 14:00:00,79.3,79.34,79.2,79.23,60399.0,76.0731,76.1115,75.9772,76.0059,60399.0
2021-08-30 14:30:00,79.23,79.27,79.09,79.26,95150.0,76.0059,76.0443,75.8716,76.0347,95150.0
2021-08-30 15:00:00,79.26,79.35,79.13,79.19,67177.0,76.0347,76.1211,75.91,75.9676,67177.0
2021-08-30 15:30:00,79.16,79.17,78.89,78.91,237192.0,75.9388,75.9484,75.6798,75.699,237192.0
2021-08-31 09:30:00,78.68,78.86,78.28,78.51,192495.0,75.4783,75.651,75.0946,75.3152,192495.0
2021-08-31 10:00:00,78.53,79.19,78.46,78.82,210885.0,75.3344,75.9676,75.2673,75.6126,210885.0
2021-08-31 10:30:00,78.82,79.1,78.66,79.07,93900.0,75.6126,75.8812,75.4591,75.8525,93900.0
2021-08-31 11:00:00,79.06,79.37,78.94,79.16,73846.0,75.8429,76.1402,75.7277,75.9388,73846.0
2021-08-31 11:30:00,79.15,79.35,79.14,79.26,45614.0,75.9292,76.1211,75.9196,76.0347,45614.0
2021-08-31 12:00:00,79.26,79.36,79.22,79.3,46752.0,76.0347,76.1307,75.9963,76.0731,46752.0
2021-08-31 12:30:00,79.29,79.29,79.04,79.06,33652.0,76.0635,76.0635,75.8237,75.8429,33652.0
2021-08-31 13:00:00,79.08,79.08,78.76,78.83,80948.0,75.862,75.862,75.5551,75.6222,80948.0
2021-08-31 13:30:00,78.8,78.89,78.74,78.86,30908.0,75.5934,75.6798,75.5359,75.651,30908.0
2021-08-31 14:00:00,78.86,78.91,78.65,78.67,35810.0,75.651,75.699,75.4495,75.4687,35810.0
2021-08-31 14:30:00,78.68,78.79,78.51,78.79,68589.0,75.4783,75.5838,75.3152,75.5838,68589.0
2021-08-31 15:00:00,78.8,78.82,78.5,78.58,100702.0,75.5934,75.6126,75.3056,75.3824,100702.0
2021-08-31 15:30:00,78.58,78.97,78.53,78.75,176812.0,75.3824,75.7565,75.3344,75.5455,176812.0
2021-09-01 09:30:00,79.01,79.03,78.43,78.53,355526.0,75.7949,75.8141,75.2385,75.3344,355526.0
2021-09-01 10:00:00,78.52,78.88,78.4,78.53,186850.0,75.3248,75.6702,75.2097,75.3344,186850.0
2021-09-01 10:30:00,78.58,78.71,78.44,78.69,124620.0,75.3824,75.5071,75.2481,75.4879,124620.0
2021-09-01 11:00:00,78.69,78.75,78.34,78.46,104216.0,75.4879,75.5455,75.1522,75.2673,104216.0
2021-09-01 11:30:00,78.47,78.71,78.44,78.61,60713.0,75.2769,75.5071,75.2481,75.4112,60713.0
2021-09-01 12:00:00,78.61,78.95,78.6,78.89,99004.0,75.4112,75.7373,75.4016,75.6798,99004.0
2021-09-01 12:30:00,78.9,79.04,78.88,79.0,100983.0,75.6894,75.8237,75.6702,75.7853,100983.0
2021-09-01 13:00:00,79.0,79.0,78.84,78.85,53474.0,75.7853,75.7853,75.6318,75.6414,53474.0
2021-09-01 13:30:00,78.88,78.96,78.83,78.91,35539.0,75.6702,75.7469,75.6222,75.699,35539.0
2021-09-01 14:00:00,78.91,78.92,78.8,78.83,41203.0,75.699,75.7086,75.5934,75.6222,41203.0
2021-09-01 14:30:00,78.84,78.84,78.62,78.67,132886.0,75.6318,75.6318,75.4208,75.4687,132886.0
2021-09-01 15:00:00,78.66,78.75,78.54,78.62,94366.0,75.4591,75.5455,75.344,75.4208,94366.0
2021-09-01 15:30:00,78.61,78.62,78.37,78.52,284199.0,75.4112,75.4208,75.1809,75.3248,284199.0
2021-09-02 09:30:00,79.32,79.54,79.04,79.14,306792.0,76.0923,76.3033,75.8237,75.9196,306792.0
2021-09-02 10:00:00,79.15,79.43,78.88,79.42,143013.0,75.9292,76.1978,75.6702,76.1882,143013.0
2021-09-02 10:30:00,79.44,79.58,79.37,79.48,136887.0,76.2074,76.3417,76.1402,76.2458,136887.0
2021-09-02 11:00:00,79.5,79.57,79.47,79.48,51000.0,76.265,76.3321,76.2362,76.2458,51000.0
2021-09-02 11:30:00,79.5,79.56,79.45,79.51,55616.0,76.265,76.3225,76.217,76.2745,55616.0
2021-09-02 12:00:00,79.52,79.55,79.39,79.46,53139.0,76.2841,76.3129,76.1594,76.2266,53139.0
2021-09-02 12:30:00,79.44,79.51,79.36,79.51,29685.0,76.2074,76.2745,76.1307,76.2745,29685.0
2021-09-02 13:00:00,79.51,79.53,79.19,79.22,56695.0,76.2745,76.2937,75.9676,75.9963,56695.0
2021-09-02 13:30:00,79.2,79.27,78.97,79.03,84925.0,75.9772,76.0443,75.7565,75.8141,84925.0
2021-09-02 14:00:00,79.0,79.0,78.77,78.87,83413.0,75.7853,75.7853,75.5647,75.6606,83413.0
2021-09-02 14:30:00,78.84,79.14,78.74,79.09,63233.0,75.6318,75.9196,75.5359,75.8716,63233.0
2021-09-02 15:00:00,79.12,79.21,78.9,78.94,111792.0,75.9004,75.9868,75.6894,75.7277,111792.0
2021-09-02 15:30:00,78.99,79.38,78.77,79.38,146082.0,75.7757,76.1498,75.5647,76.1498,146082.0
2021-09-03 09:30:00,78.53,79.06,78.29,78.43,400078.0,75.3344,75.8429,75.1042,75.2385,400078.0
2021-09-03 10:00:00,78.43,79.09,78.18,78.97,339389.0,75.2385,75.8716,74.9987,75.7565,339389.0
2021-09-03 10:30:00,78.96,79.03,78.75,78.91,98723.0,75.7469,75.8141,75.5455,75.699,98723.0
2021-09-03 11:00:00,78.91,79.23,78.86,78.94,100411.0,75.699,76.0059,75.651,75.7277,100411.0
2021-09-03 11:30:00,78.92,78.98,78.69,78.69,60416.0,75.7086,75.7661,75.4879,75.4879,60416.0
2021-09-03 12:00:00,78.68,78.83,78.63,78.78,77572.0,75.4783,75.6222,75.4304,75.5743,77572.0
2021-09-03 12:30:00,78.78,78.8,78.65,78.72,26170.0,75.5743,75.5934,75.4495,75.5167,26170.0
2021-09-03 13:00:00,78.72,79.09,78.71,79.03,84958.0,75.5167,75.8716,75.5071,75.8141,84958.0
2021-09-03 13:30:00,79.03,79.18,78.95,79.15,57935.0,75.8141,75.958,75.7373,75.9292,57935.0
2021-09-03 14:00:00,79.16,79.22,79.06,79.12,36629.0,75.9388,75.9963,75.8429,75.9004,36629.0
2021-09-03 14:30:00,79.17,79.17,79.08,79.1,29052.0,75.9484,75.9484,75.862,75.8812,29052.0
2021-09-03 15:00:00,79.11,79.21,79.02,79.03,37823.0,75.8908,75.9868,75.8045,75.8141,37823.0
2021-09-03 15:30:00,79.03,79.18,78.84,78.87,124491.0,75.8141,75.958,75.6318,75.6606,124491.0
2021-09-07 09:30:00,78.55,78.56,77.36,77.52,407476.0,75.3536,75.3632,74.212,74.3655,407476.0
2021-09-07 10:00:00,77.54,77.56,76.93,77.08,312527.0,74.3847,74.4039,73.7995,73.9434,312527.0
2021-09-07 10:30:00,77.07,77.18,76.88,77.18,446176.0,73.9338,74.0394,73.7516,74.0394,446176.0
2021-09-07 11:00:00,77.16,77.18,76.78,77.02,330908.0,74.0202,74.0394,73.6556,73.8859,330908.0
2021-09-07 11:30:00,77.02,77.31,76.95,77.05,129731.0,73.8859,74.1641,73.8187,73.9147,129731.0
2021-09-07 12:00:00,77.02,77.39,77.01,77.21,85606.0,73.8859,74.2408,73.8763,74.0681,85606.0
2021-09-07 12:30:00,77.24,77.55,77.21,77.52,137195.0,74.0969,74.3943,74.0681,74.3655,137195.0
2021-09-07 13:00:00,77.51,77.8,77.49,77.58,151044.0,74.3559,74.6341,74.3367,74.4231,151044.0
2021-09-07 13:30:00,77.61,77.74,77.59,77.69,58685.0,74.4519,74.5766,74.4327,74.5286,58685.0
2021-09-07 14:00:00,77.67,77.69,77.33,77.37,98938.0,74.5094,74.5286,74.1833,74.2216,98938.0
2021-09-07 14:30:00,77.36,77.45,77.3,77.42,85478.0,74.212,74.2984,74.1545,74.2696,85478.0
2021-09-07 15:00:00,77.45,77.48,77.23,77.23,48576.0,74.2984,74.3272,74.0873,74.0873,48576.0
2021-09-07 15:30:00,77.22,77.28,76.96,77.08,206554.0,74.0777,74.1353,73.8283,73.9434,206554.0
2021-09-08 09:30:00,76.65,77.56,76.38,77.2,425532.0,73.5309,74.4039,73.2719,74.0585,425532.0
2021-09-08 10:00:00,77.27,77.55,76.78,76.83,403856.0,74.1257,74.3943,73.6556,73.7036,403856.0
2021-09-08 10:30:00,76.86,76.86,75.9,76.33,315505.0,73.7324,73.7324,72.8114,73.2239,315505.0
2021-09-08 11:00:00,76.31,76.84,76.28,76.51,249419.0,73.2048,73.7132,73.176,73.3966,249419.0
2021-09-08 11:30:00,76.48,76.59,76.0,76.06,131936.0,73.3678,73.4734,72.9074,72.9649,131936.0
2021-09-08 12:00:00,76.06,76.74,75.97,76.68,120163.0,72.9649,73.6173,72.8786,73.5597,120163.0
2021-09-08 12:30:00,76.7,76.7,76.32,76.39,56451.0,73.5789,73.5789,73.2144,73.2815,56451.0
2021-09-08 13:00:00,76.41,76.54,76.22,76.47,78173.0,73.3007,73.4254,73.1184,73.3583,78173.0
2021-09-08 13:30:00,76.48,76.53,76.33,76.33,46841.0,73.3678,73.4158,73.2239,73.2239,46841.0
2021-09-08 14:00:00,76.34,76.67,76.33,76.55,124397.0,73.2335,73.5501,73.2239,73.435,124397.0
2021-09-08 14:30:00,76.55,76.66,76.51,76.62,35645.0,73.435,73.5405,73.3966,73.5021,35645.0
2021-09-08 15:00:00,76.62,76.78,76.55,76.56,82279.0,73.5021,73.6556,73.435,73.4446,82279.0
2021-09-08 15:30:00,76.52,76.59,76.34,76.59,139079.0,73.4062,73.4734,73.2335,73.4734,139079.0
2021-09-09 09:30:00,76.47,77.24,76.3,77.12,280222.0,73.3583,74.0969,73.1952,73.9818,280222.0
2021-09-09 10:00:00,77.14,77.68,77.03,77.61,196916.0,74.001,74.519,73.8955,74.4519,196916.0
2021-09-09 10:30:00,77.6,77.75,77.29,77.31,131695.0,74.4423,74.5862,74.1449,74.1641,131695.0
2021-09-09 11:00:00,77.3,77.33,76.6,76.61,144789.0,74.1545,74.1833,73.483,73.4926,144789.0
2021-09-09 11:30:00,76.57,76.92,76.51,76.88,190534.0,73.4542,73.7899,73.3966,73.7516,190534.0
2021-09-09 12:00:00,76.89,76.89,76.37,76.56,357243.0,73.7612,73.7612,73.2623,73.4446,357243.0
2021-09-09 12:30:00,76.55,76.75,76.42,76.48,100374.0,73.435,73.6269,73.3103,73.3678,100374.0
2021-09-09 13:00:00,76.51,76.65,75.71,75.95,196840.0,73.3966,73.5309,72.6292,72.8594,196840.0
2021-09-09 13:30:00,75.89,75.92,75.59,75.72,239445.0,72.8019,72.8306,72.5141,72.6388,239445.0
2021-09-09 14:00:00,75.7,75.83,75.41,75.73,183734.0,72.6196,72.7443,72.3414,72.6484,183734.0
2021-09-09 14:30:00,75.72,76.03,75.51,75.96,114703.0,72.6388,72.9362,72.4373,72.869,114703.0
2021-09-09 15:00:00,75.96,76.01,75.66,75.77,114418.0,72.869,72.917,72.5812,72.6867,114418.0
2021-09-09 15:30:00,75.76,76.22,75.62,75.69,276290.0,72.6771,73.1184,72.5428,72.61,276290.0
2021-09-10 09:30:00,76.96,77.2,75.66,75.71,677396.0,73.8283,74.0585,72.5812,72.6292,677396.0
2021-09-10 10:00:00,75.66,75.68,75.18,75.32,373140.0,72.5812,72.6004,72.1207,72.255,373140.0
2021-09-10 10:30:00,75.3,75.3,74.57,74.95,590509.0,72.2359,72.2359,71.5356,71.9001,590509.0
2021-09-10 11:00:00,74.95,75.04,74.65,74.73,199748.0,71.9001,71.9864,71.6123,71.6891,199748.0
2021-09-10 11:30:00,74.7,75.14,74.69,75.14,190599.0,71.6603,72.0824,71.6507,72.0824,190599.0
2021-09-10 12:00:00,75.14,75.55,75.0,75.55,122070.0,72.0824,72.4757,71.9481,72.4757,122070.0
2021-09-10 12:30:00,75.57,75.79,75.51,75.7,123600.0,72.4949,72.7059,72.4373,72.6196,123600.0
2021-09-10 13:00:00,75.72,75.86,75.47,75.5,120197.0,72.6388,72.7731,72.3989,72.4277,120197.0
2021-09-10 13:30:00,75.5,75.6,75.24,75.33,70484.0,72.4277,72.5237,72.1783,72.2646,70484.0
2021-09-10 14:00:00,75.34,75.41,75.22,75.26,53894.0,72.2742,72.3414,72.1591,72.1975,53894.0
2021-09-10 14:30:00,75.26,75.26,75.08,75.11,63792.0,72.1975,72.1975,72.0248,72.0536,63792.0
2021-09-10 15:00:00,75.09,75.12,74.57,74.7,410981.0,72.0344,72.0632,71.5356,71.6603,410981.0
2021-09-10 15:30:00,74.71,74.74,73.87,73.92,440564.0,71.6699,71.6987,70.8641,70.912,440564.0
2021-09-13 09:30:00,75.39,75.93,74.98,75.67,523242.0,72.3222,72.8402,71.9289,72.5908,523242.0
2021-09-13 10:00:00,75.67,75.85,75.01,75.53,296805.0,72.5908,72.7635,71.9577,72.4565,296805.0
2021-09-13 10:30:00,75.51,76.02,75.26,75.88,208141.0,72.4373,72.9266,72.1975,72.7923,208141.0
2021-09-13 11:00:00,75.85,75.9,75.07,75.57,156248.0,72.7635,72.8114,72.0152,72.4949,156248.0
2021-09-13 11:30:00,75.6,75.77,75.33,75.37,94987.0,72.5237,72.6867,72.2646,72.303,94987.0
2021-09-13 12:00:00,75.38,75.63,75.25,75.46,82478.0,72.3126,72.5524,72.1879,72.3894,82478.0
2021-09-13 12:30:00,75.45,75.57,75.19,75.4,90142.0,72.3798,72.4949,72.1303,72.3318,90142.0
2021-09-13 13:00:00,75.4,75.53,74.95,74.98,38441.0,72.3318,72.4565,71.9001,71.9289,38441.0
2021-09-13 13:30:00,74.98,75.01,74.54,74.65,84169.0,71.9289,71.9577,71.5068,71.6123,84169.0
2021-09-13 14:00:00,74.66,74.88,74.45,74.64,146814.0,71.6219,71.833,71.4205,71.6027,146814.0
2021-09-13 14:30:00,74.69,74.96,74.47,74.81,198279.0,71.6507,71.9097,71.4396,71.7658,198279.0
2021-09-13 15:00:00,74.84,75.36,74.49,75.34,138062.0,71.7946,72.2934,71.4588,72.2742,138062.0
2021-09-13 15:30:00,75.33,75.64,75.15,75.6,194788.0,72.2646,72.562,72.092,72.5237,194788.0
2021-09-14 09:30:00,76.35,76.43,75.33,75.38,384107.0,73.2431,73.3199,72.2646,72.3126,384107.0
2021-09-14 10:00:00,75.32,75.32,74.44,74.9,444362.0,72.255,72.255,71.4109,71.8521,444362.0
2021-09-14 10:30:00,74.84,74.84,74.12,74.17,411488.0,71.7946,71.7946,71.1039,71.1518,411488.0
2021-09-14 11:00:00,74.16,74.56,74.16,74.51,361784.0,71.1423,71.526,71.1423,71.478,361784.0
2021-09-14 11:30:00,74.53,74.6,74.31,74.51,235718.0,71.4972,71.5643,71.2861,71.478,235718.0
2021-09-14 12:00:00,74.5,74.71,74.48,74.66,167780.0,71.4684,71.6699,71.4492,71.6219,167780.0
2021-09-14 12:30:00,74.63,74.63,74.0,74.0,158551.0,71.5931,71.5931,70.9888,70.9888,158551.0
2021-09-14 13:00:00,74.0,74.19,73.56,74.14,325845.0,70.9888,71.171,70.5667,71.1231,325845.0
2021-09-14 13:30:00,74.14,74.29,73.96,74.22,135757.0,71.1231,71.267,70.9504,71.1998,135757.0
2021-09-14 14:00:00,74.23,74.23,73.66,73.71,168071.0,71.2094,71.2094,70.6626,70.7106,168071.0
2021-09-14 14:30:00,73.7,73.73,73.29,73.72,567312.0,70.701,70.7297,70.3077,70.7202,567312.0
2021-09-14 15:00:00,73.71,73.82,73.38,73.45,284978.0,70.7106,70.8161,70.394,70.4611,284978.0
2021-09-14 15:30:00,73.44,73.85,73.28,73.8,702207.0,70.4516,70.8449,70.2981,70.7969,702207.0
2021-09-15 09:30:00,73.73,74.62,73.33,74.43,499762.0,70.7297,71.5835,70.346,71.4013,499762.0
2021-09-15 10:00:00,74.45,74.63,73.85,74.02,316413.0,71.4205,71.5931,70.8449,71.0079,316413.0
2021-09-15 10:30:00,74.08,74.32,73.73,74.2,198029.0,71.0655,71.2957,70.7297,71.1806,198029.0
2021-09-15 11:00:00,74.22,74.53,74.1,74.44,150223.0,71.1998,71.4972,71.0847,71.4109,150223.0
2021-09-15 11:30:00,74.43,74.47,74.17,74.47,108008.0,71.4013,71.4396,71.1518,71.4396,108008.0
2021-09-15 12:00:00,74.45,74.75,74.28,74.65,96472.0,71.4205,71.7082,71.2574,71.6123,96472.0
2021-09-15 12:30:00,74.66,75.1,74.64,74.98,223959.0,71.6219,72.044,71.6027,71.9289,223959.0
2021-09-15 13:00:00,74.98,75.34,74.98,75.3,119687.0,71.9289,72.2742,71.9289,72.2359,119687.0
2021-09-15 13:30:00,75.35,75.67,75.29,75.29,200986.0,72.2838,72.5908,72.2263,72.2263,200986.0
2021-09-15 14:00:00,75.35,75.38,75.03,75.21,118718.0,72.2838,72.3126,71.9768,72.1495,118718.0
2021-09-15 14:30:00,75.22,75.39,75.04,75.05,91735.0,72.1591,72.3222,71.9864,71.996,91735.0
2021-09-15 15:00:00,75.08,75.48,75.03,75.33,129505.0,72.0248,72.4085,71.9768,72.2646,129505.0
2021-09-15 15:30:00,75.33,75.59,75.17,75.31,201429.0,72.2646,72.5141,72.1112,72.2455,201429.0
2021-09-16 09:30:00,75.33,76.08,74.53,74.71,346942.0,72.2646,72.9841,71.4972,71.6699,346942.0
2021-09-16 10:00:00,74.7,74.7,73.95,74.26,256299.0,71.6603,71.6603,70.9408,71.2382,256299.0
2021-09-16 10:30:00,74.23,74.43,73.44,73.71,219533.0,71.2094,71.4013,70.4516,70.7106,219533.0
2021-09-16 11:00:00,73.69,74.01,73.49,73.93,179152.0,70.6914,70.9984,70.4995,70.9216,179152.0
2021-09-16 11:30:00,73.95,74.11,73.8,74.07,94343.0,70.9408,71.0943,70.7969,71.0559,94343.0
2021-09-16 12:00:00,74.08,74.42,73.91,74.34,140798.0,71.0655,71.3917,70.9024,71.3149,140798.0
2021-09-16 12:30:00,74.37,74.64,74.31,74.36,138440.0,71.3437,71.6027,71.2861,71.3341,138440.0
2021-09-16 13:00:00,74.29,74.5,74.14,74.34,79797.0,71.267,71.4684,71.1231,71.3149,79797.0
2021-09-16 13:30:00,74.32,74.68,74.08,74.68,195860.0,71.2957,71.6411,71.0655,71.6411,195860.0
2021-09-16 14:00:00,74.69,74.91,74.57,74.8,113312.0,71.6507,71.8617,71.5356,71.7562,113312.0
2021-09-16 14:30:00,74.83,75.13,74.76,75.09,75389.0,71.785,72.0728,71.7178,72.0344,75389.0
2021-09-16 15:00:00,75.1,75.49,75.03,75.12,243962.0,72.044,72.4181,71.9768,72.0632,243962.0
2021-09-16 15:30:00,75.12,75.32,74.76,74.83,281734.0,72.0632,72.255,71.7178,71.785,281734.0
2021-09-17 09:30:00,74.45,75.0,74.05,74.31,244164.0,71.4205,71.9481,71.0367,71.2861,244164.0
2021-09-17 10:00:00,74.3,74.5,73.67,74.01,239007.0,71.2766,71.4684,70.6722,70.9984,239007.0
2021-09-17 10:30:00,73.98,74.05,73.44,73.53,236769.0,70.9696,71.0367,70.4516,70.5379,236769.0
2021-09-17 11:00:00,73.57,74.02,73.37,73.61,220198.0,70.5763,71.0079,70.3844,70.6146,220198.0
2021-09-17 11:30:00,73.6,73.74,73.31,73.69,231494.0,70.605,70.7393,70.3268,70.6914,231494.0
2021-09-17 12:00:00,73.66,73.96,73.57,73.85,162382.0,70.6626,70.9504,70.5763,70.8449,162382.0
2021-09-17 12:30:00,73.86,74.23,73.86,74.01,156382.0,70.8545,71.2094,70.8545,70.9984,156382.0
2021-09-17 13:00:00,74.02,74.04,73.49,73.69,151955.0,71.0079,71.0271,70.4995,70.6914,151955.0
2021-09-17 13:30:00,73.68,73.77,73.32,73.57,179820.0,70.6818,70.7681,70.3364,70.5763,179820.0
2021-09-17 14:00:00,73.53,73.85,73.49,73.58,151702.0,70.5379,70.8449,70.4995,70.5859,151702.0
2021-09-17 14:30:00,73.56,73.84,73.42,73.64,145510.0,70.5667,70.8353,70.4324,70.6434,145510.0
2021-09-17 15:00:00,73.72,73.9,73.57,73.64,122924.0,70.7202,70.8928,70.5763,70.6434,122924.0
2021-09-17 15:30:00,73.6,73.97,73.47,73.68,402836.0,70.605,70.96,70.4803,70.6818,402836.0
2021-09-20 09:30:00,70.22,71.46,69.93,71.19,914456.0,67.3626,68.5521,67.0844,68.2931,914456.0
2021-09-20 10:00:00,71.01,71.12,70.09,70.54,512019.0,68.1204,68.226,67.2379,67.6696,512019.0
2021-09-20 10:30:00,70.54,70.83,70.29,70.43,299627.0,67.6696,67.9478,67.4297,67.564,299627.0
2021-09-20 11:00:00,70.36,70.85,70.13,70.54,270219.0,67.4969,67.9669,67.2762,67.6696,270219.0
2021-09-20 11:30:00,70.53,70.57,69.73,69.73,364101.0,67.66,67.6983,66.8925,66.8925,364101.0
2021-09-20 12:00:00,69.73,69.8,69.07,69.29,406704.0,66.8925,66.9597,66.2594,66.4704,406704.0
2021-09-20 12:30:00,69.24,69.39,68.83,68.87,310790.0,66.4225,66.5664,66.0291,66.0675,310790.0
2021-09-20 13:00:00,68.87,68.95,68.34,68.92,348499.0,66.0675,66.1443,65.5591,66.1155,348499.0
2021-09-20 13:30:00,68.9,69.05,68.7,68.89,245568.0,66.0963,66.2402,65.9044,66.0867,245568.0
2021-09-20 14:00:00,68.91,69.06,68.03,68.11,295652.0,66.1059,66.2498,65.2617,65.3384,295652.0
2021-09-20 14:30:00,68.13,68.22,67.69,67.87,344916.0,65.3576,65.444,64.9355,65.1082,344916.0
2021-09-20 15:00:00,67.86,68.47,67.52,68.46,372996.0,65.0986,65.6838,64.7724,65.6742,372996.0
2021-09-20 15:30:00,68.48,69.96,68.42,69.75,728750.0,65.6934,67.1132,65.6358,66.9117,728750.0
2021-09-21 09:30:00,70.92,71.95,70.36,71.25,601195.0,68.0341,69.0222,67.4969,68.3507,601195.0
2021-09-21 10:00:00,71.26,71.41,70.34,70.73,352380.0,68.3603,68.5042,67.4777,67.8518,352380.0
2021-09-21 10:30:00,70.7,70.76,69.45,69.74,283860.0,67.823,67.8806,66.6239,66.9021,283860.0
2021-09-21 11:00:00,69.69,70.27,69.49,69.95,251416.0,66.8541,67.4105,66.6623,67.1036,251416.0
2021-09-21 11:30:00,69.97,70.83,69.96,70.71,192590.0,67.1228,67.9478,67.1132,67.8326,192590.0
2021-09-21 12:00:00,70.74,71.33,70.68,70.94,180716.0,67.8614,68.4274,67.8039,68.0533,180716.0
2021-09-21 12:30:00,70.9,70.99,70.36,70.58,195648.0,68.0149,68.1012,67.4969,67.7079,195648.0
2021-09-21 13:00:00,70.56,70.65,69.97,70.01,209498.0,67.6887,67.7751,67.1228,67.1611,209498.0
2021-09-21 13:30:00,70.06,70.23,69.73,69.94,185695.0,67.2091,67.3722,66.8925,67.094,185695.0
2021-09-21 14:00:00,70.0,70.23,69.47,69.52,292179.0,67.1515,67.3722,66.6431,66.6911,292179.0
2021-09-21 14:30:00,69.53,70.37,69.5,70.01,308603.0,66.7007,67.5065,66.6719,67.1611,308603.0
2021-09-21 15:00:00,70.02,70.5,70.02,70.4,286289.0,67.1707,67.6312,67.1707,67.5353,286289.0
2021-09-21 15:30:00,70.38,70.53,69.45,69.51,394032.0,67.5161,67.66,66.6239,66.6815,394032.0
2021-09-22 09:30:00,70.72,71.39,70.3,71.39,506080.0,67.8576,68.5005,67.4546,68.5005,506080.0
2021-09-22 10:00:00,71.4,71.74,71.28,71.61,274241.0,68.5101,68.8364,68.395,68.7116,274241.0
2021-09-22 10:30:00,71.65,71.92,71.51,71.91,192227.0,68.75,69.0091,68.6157,68.9995,192227.0
2021-09-22 11:00:00,71.93,72.06,71.8,71.82,145689.0,69.0187,69.1434,68.8939,68.9131,145689.0
2021-09-22 11:30:00,71.83,72.56,71.82,72.23,239386.0,68.9227,69.6232,68.9131,69.3065,239386.0
2021-09-22 12:00:00,72.24,72.24,72.01,72.16,85717.0,69.3161,69.3161,69.0954,69.2394,85717.0
2021-09-22 12:30:00,72.18,72.23,71.92,71.98,101208.0,69.2585,69.3065,69.0091,69.0666,101208.0
2021-09-22 13:00:00,71.94,71.98,71.7,71.84,103600.0,69.0283,69.0666,68.798,68.9323,103600.0
2021-09-22 13:30:00,71.83,71.89,71.52,71.74,124109.0,68.9227,68.9803,68.6253,68.8364,124109.0
2021-09-22 14:00:00,71.65,72.69,71.26,72.39,553510.0,68.75,69.7479,68.3758,69.46,553510.0
2021-09-22 14:30:00,72.39,72.5,71.19,71.66,374240.0,69.46,69.5656,68.3086,68.7596,374240.0
2021-09-22 15:00:00,71.65,72.52,71.41,72.16,378318.0,68.75,69.5848,68.5197,69.2394,378318.0
2021-09-22 15:30:00,72.15,72.21,71.39,71.56,470236.0,69.2298,69.2873,68.5005,68.6636,470236.0
2021-09-23 09:30:00,73.0,74.36,72.83,74.07,593988.0,70.0454,71.3503,69.8822,71.0721,593988.0
2021-09-23 10:00:00,74.08,74.62,74.08,74.42,283211.0,71.0816,71.5998,71.0816,71.4079,283211.0
2021-09-23 10:30:00,74.45,74.83,74.27,74.74,218986.0,71.4367,71.8013,71.264,71.7149,218986.0
2021-09-23 11:00:00,74.69,74.79,74.45,74.73,132914.0,71.667,71.7629,71.4367,71.7053,132914.0
2021-09-23 11:30:00,74.74,75.02,74.7,74.92,187988.0,71.7149,71.9836,71.6766,71.8876,187988.0
2021-09-23 12:00:00,74.92,75.03,74.81,75.01,106747.0,71.8876,71.9932,71.7821,71.974,106747.0
2021-09-23 12:30:00,75.0,75.1,74.92,74.94,119889.0,71.9644,72.0604,71.8876,71.9068,119889.0
2021-09-23 13:00:00,74.93,75.23,74.93,75.18,135975.0,71.8972,72.1851,71.8972,72.1371,135975.0
2021-09-23 13:30:00,75.2,75.42,75.18,75.42,146694.0,72.1563,72.3674,72.1371,72.3674,146694.0
2021-09-23 14:00:00,75.42,75.42,75.17,75.19,97239.0,72.3674,72.3674,72.1275,72.1467,97239.0
2021-09-23 14:30:00,75.21,75.31,74.97,75.12,125822.0,72.1659,72.2619,71.9356,72.0796,125822.0
2021-09-23 15:00:00,75.13,75.15,74.87,74.97,179173.0,72.0891,72.1083,71.8397,71.9356,179173.0
2021-09-23 15:30:00,74.96,75.08,74.65,74.72,255383.0,71.926,72.0412,71.6286,71.6957,255383.0
2021-09-24 09:30:00,74.02,75.21,73.93,75.17,455990.0,71.0241,72.1659,70.9377,72.1275,455990.0
2021-09-24 10:00:00,75.2,75.28,74.72,74.76,240644.0,72.1563,72.2331,71.6957,71.7341,240644.0
2021-09-24 10:30:00,74.78,74.81,74.34,74.53,192772.0,71.7533,71.7821,71.3311,71.5134,192772.0
2021-09-24 11:00:00,74.52,74.78,74.26,74.31,81309.0,71.5038,71.7533,71.2544,71.3023,81309.0
2021-09-24 11:30:00,74.34,74.79,74.24,74.7,133090.0,71.3311,71.7629,71.2352,71.6766,133090.0
2021-09-24 12:00:00,74.71,74.84,74.55,74.67,69153.0,71.6861,71.8109,71.5326,71.6478,69153.0
2021-09-24 12:30:00,74.72,74.84,74.62,74.69,40024.0,71.6957,71.8109,71.5998,71.667,40024.0
2021-09-24 13:00:00,74.69,74.75,74.58,74.71,39933.0,71.667,71.7245,71.5614,71.6861,39933.0
2021-09-24 13:30:00,74.73,74.75,74.55,74.56,52046.0,71.7053,71.7245,71.5326,71.5422,52046.0
2021-09-24 14:00:00,74.57,74.68,74.51,74.66,35242.0,71.5518,71.6574,71.4942,71.6382,35242.0
2021-09-24 14:30:00,74.63,75.01,74.63,75.01,63880.0,71.6094,71.974,71.6094,71.974,63880.0
2021-09-24 15:00:00,75.0,75.16,74.76,75.06,86700.0,71.9644,72.1179,71.7341,72.022,86700.0
2021-09-24 15:30:00,75.08,75.28,74.93,74.93,198627.0,72.0412,72.2331,71.8972,71.8972,198627.0
2021-09-27 09:30:00,75.19,76.52,75.12,76.39,424705.0,72.1467,73.4229,72.0796,73.2981,424705.0
2021-09-27 10:00:00,76.37,76.63,76.22,76.49,249004.0,73.279,73.5284,73.135,73.3941,249004.0
2021-09-27 10:30:00,76.48,76.6,75.88,75.91,114210.0,73.3845,73.4997,72.8088,72.8376,114210.0
2021-09-27 11:00:00,75.91,76.04,75.79,75.89,140035.0,72.8376,72.9623,72.7224,72.8184,140035.0
2021-09-27 11:30:00,75.87,75.96,75.54,75.81,109769.0,72.7992,72.8856,72.4826,72.7416,109769.0
2021-09-27 12:00:00,75.79,76.07,75.68,75.91,88904.0,72.7224,72.9911,72.6169,72.8376,88904.0
2021-09-27 12:30:00,75.89,75.89,75.48,75.49,94652.0,72.8184,72.8184,72.425,72.4346,94652.0
2021-09-27 13:00:00,75.5,75.83,75.46,75.76,62806.0,72.4442,72.7608,72.4058,72.6936,62806.0
2021-09-27 13:30:00,75.76,75.85,75.64,75.8,55728.0,72.6936,72.78,72.5785,72.732,55728.0
2021-09-27 14:00:00,75.85,75.94,75.76,75.87,78517.0,72.78,72.8664,72.6936,72.7992,78517.0
2021-09-27 14:30:00,75.87,75.87,75.57,75.58,69462.0,72.7992,72.7992,72.5113,72.5209,69462.0
2021-09-27 15:00:00,75.58,75.8,75.51,75.57,99710.0,72.5209,72.732,72.4538,72.5113,99710.0
2021-09-27 15:30:00,75.58,75.65,75.26,75.39,191428.0,72.5209,72.5881,72.2139,72.3386,191428.0
2021-09-28 09:30:00,74.58,74.89,73.45,73.77,474634.0,71.5614,71.8589,70.4771,70.7842,474634.0
2021-09-28 10:00:00,73.71,73.71,72.45,72.84,437485.0,70.7266,70.7266,69.5176,69.8918,437485.0
2021-09-28 10:30:00,72.82,73.45,72.35,72.93,316401.0,69.8726,70.4771,69.4217,69.9782,316401.0
2021-09-28 11:00:00,73.0,73.11,72.02,72.47,280568.0,70.0454,70.1509,69.105,69.5368,280568.0
2021-09-28 11:30:00,72.46,72.66,71.98,72.25,190964.0,69.5272,69.7191,69.0666,69.3257,190964.0
2021-09-28 12:00:00,72.26,72.43,71.86,72.27,156600.0,69.3353,69.4984,68.9515,69.3449,156600.0
2021-09-28 12:30:00,72.26,72.26,71.52,71.65,183250.0,69.3353,69.3353,68.6253,68.75,183250.0
2021-09-28 13:00:00,71.63,72.23,71.42,72.06,159781.0,68.7308,69.3065,68.5293,69.1434,159781.0
2021-09-28 13:30:00,72.05,72.18,71.66,71.68,103690.0,69.1338,69.2585,68.7596,68.7788,103690.0
2021-09-28 14:00:00,71.69,72.38,71.38,72.36,211317.0,68.7884,69.4505,68.4909,69.4313,211317.0
2021-09-28 14:30:00,72.35,72.83,71.95,72.67,237181.0,69.4217,69.8822,69.0379,69.7287,237181.0
2021-09-28 15:00:00,72.64,73.12,72.13,72.13,229824.0,69.6999,70.1605,69.2106,69.2106,229824.0
2021-09-28 15:30:00,72.11,72.54,71.41,71.73,504853.0,69.1914,69.604,68.5197,68.8268,504853.0
2021-09-29 09:30:00,72.3,72.73,71.68,72.63,572789.0,69.3737,69.7863,68.7788,69.6903,572789.0
2021-09-29 10:00:00,72.73,73.04,72.42,72.76,315193.0,69.7863,70.0837,69.4888,69.8151,315193.0
2021-09-29 10:30:00,72.75,73.21,72.45,73.08,305369.0,69.8055,70.2469,69.5176,70.1221,305369.0
2021-09-29 11:00:00,73.1,73.13,72.74,72.8,136927.0,70.1413,70.1701,69.7959,69.8535,136927.0
2021-09-29 11:30:00,72.84,72.99,72.56,72.91,106626.0,69.8918,70.0358,69.6232,69.959,106626.0
2021-09-29 12:00:00,72.93,73.06,72.25,72.38,154362.0,69.9782,70.1029,69.3257,69.4505,154362.0
2021-09-29 12:30:00,72.38,72.72,72.28,72.61,130817.0,69.4505,69.7767,69.3545,69.6711,130817.0
2021-09-29 13:00:00,72.6,72.69,72.31,72.51,112171.0,69.6615,69.7479,69.3833,69.5752,112171.0
2021-09-29 13:30:00,72.46,72.51,72.07,72.51,163664.0,69.5272,69.5752,69.153,69.5752,163664.0
2021-09-29 14:00:00,72.5,73.31,72.49,73.17,157760.0,69.5656,70.3428,69.556,70.2085,157760.0
2021-09-29 14:30:00,73.18,73.43,73.14,73.3,148830.0,70.2181,70.458,70.1797,70.3332,148830.0
2021-09-29 15:00:00,73.37,73.43,72.99,73.14,122978.0,70.4004,70.458,70.0358,70.1797,122978.0
2021-09-29 15:30:00,73.09,73.16,72.12,72.25,274521.0,70.1317,70.1989,69.201,69.3257,274521.0
2021-09-30 09:30:00,73.05,73.29,72.23,72.4,431242.0,70.0933,70.3236,69.3065,69.4696,431242.0
2021-09-30 10:00:00,72.39,72.51,71.76,72.01,327554.0,69.46,69.5752,68.8555,69.0954,327554.0
2021-09-30 10:30:00,72.0,72.16,70.95,71.14,308071.0,69.0858,69.2394,68.0783,68.2606,308071.0
2021-09-30 11:00:00,71.1,71.85,71.04,71.64,238519.0,68.2223,68.9419,68.1647,68.7404,238519.0
2021-09-30 11:30:00,71.61,71.61,69.98,70.26,501023.0,68.7116,68.7116,67.1476,67.4163,501023.0
2021-09-30 12:00:00,70.2,70.39,69.22,69.37,446685.0,67.3587,67.541,66.4184,66.5623,446685.0
2021-09-30 12:30:00,69.36,69.76,69.21,69.47,382963.0,66.5527,66.9365,66.4088,66.6582,382963.0
2021-09-30 13:00:00,69.47,70.06,69.36,69.45,325421.0,66.6582,67.2244,66.5527,66.639,325421.0
2021-09-30 13:30:00,69.44,69.92,69.15,69.92,359738.0,66.6294,67.09,66.3512,67.09,359738.0
2021-09-30 14:00:00,69.92,70.45,69.86,70.2,336845.0,67.09,67.5986,67.0324,67.3587,336845.0
2021-09-30 14:30:00,70.19,70.9,70.14,70.2,369315.0,67.3491,68.0304,67.3011,67.3587,369315.0
2021-09-30 15:00:00,70.21,70.78,70.03,70.19,335069.0,67.3683,67.9152,67.1956,67.3491,335069.0
2021-09-30 15:30:00,70.15,70.57,68.67,68.67,954662.0,67.3107,67.7137,65.8906,65.8906,954662.0
2021-10-01 09:30:00,69.84,70.46,69.3,69.61,741464.0,67.0133,67.6082,66.4951,66.7926,741464.0
2021-10-01 10:00:00,69.64,70.17,68.41,68.78,526530.0,66.8214,67.3299,65.6411,65.9962,526530.0
2021-10-01 10:30:00,68.74,69.36,68.43,69.31,326904.0,65.9578,66.5527,65.6603,66.5047,326904.0
2021-10-01 11:00:00,69.32,70.2,68.92,69.87,360327.0,66.5143,67.3587,66.1305,67.042,360327.0
2021-10-01 11:30:00,69.86,70.62,69.86,70.26,278282.0,67.0324,67.7617,67.0324,67.4163,278282.0
2021-10-01 12:00:00,70.3,70.58,70.1,70.47,174053.0,67.4546,67.7233,67.2627,67.6178,174053.0
2021-10-01 12:30:00,70.48,70.7,70.39,70.43,113664.0,67.6274,67.8384,67.541,67.5794,113664.0
2021-10-01 13:00:00,70.46,70.99,70.28,70.86,158095.0,67.6082,68.1167,67.4354,67.992,158095.0
2021-10-01 13:30:00,70.87,71.74,70.86,71.45,351819.0,68.0016,68.8364,67.992,68.5581,351819.0
2021-10-01 14:00:00,71.49,71.89,71.44,71.78,160003.0,68.5965,68.9803,68.5485,68.8747,160003.0
2021-10-01 14:30:00,71.78,72.1,71.7,72.06,167812.0,68.8747,69.1818,68.798,69.1434,167812.0
2021-10-01 15:00:00,72.1,72.74,72.1,72.14,309443.0,69.1818,69.7959,69.1818,69.2202,309443.0
2021-10-01 15:30:00,72.16,72.36,71.49,71.77,476153.0,69.2394,69.4313,68.5965,68.8651,476153.0
2021-10-04 09:30:00,71.4,72.15,71.26,71.96,413289.0,68.5101,69.2298,68.3758,69.0475,413289.0
2021-10-04 10:00:00,71.94,72.3,70.37,70.48,514301.0,69.0283,69.3737,67.5218,67.6274,514301.0
2021-10-04 10:30:00,70.35,70.41,68.89,69.36,492341.0,67.5026,67.5602,66.1017,66.5527,492341.0
2021-10-04 11:00:00,69.3,69.69,68.95,69.18,255534.0,66.4951,66.8693,66.1593,66.38,255534.0
2021-10-04 11:30:00,69.16,69.75,68.55,69.66,346123.0,66.3608,66.9269,65.7755,66.8405,346123.0
2021-10-04 12:00:00,69.64,69.75,69.21,69.28,145770.0,66.8214,66.9269,66.4088,66.4759,145770.0
2021-10-04 12:30:00,69.24,69.42,68.86,69.18,157821.0,66.4375,66.6103,66.0729,66.38,157821.0
2021-10-04 13:00:00,69.16,69.65,68.83,69.12,145974.0,66.3608,66.8309,66.0441,66.3224,145974.0
2021-10-04 13:30:00,69.13,69.55,69.12,69.29,83276.0,66.332,66.735,66.3224,66.4855,83276.0
2021-10-04 14:00:00,69.28,69.72,69.16,69.41,180843.0,66.4759,66.8981,66.3608,66.6007,180843.0
2021-10-04 14:30:00,69.42,69.8,69.23,69.62,127210.0,66.6103,66.9749,66.4279,66.8022,127210.0
2021-10-04 15:00:00,69.64,69.97,69.26,69.47,230495.0,66.8214,67.138,66.4567,66.6582,230495.0
2021-10-04 15:30:00,69.46,70.05,69.14,69.77,483213.0,66.6486,67.2148,66.3416,66.9461,483213.0
2021-10-05 09:30:00,70.45,71.03,70.04,70.81,542079.0,67.5986,68.1551,67.2052,67.944,542079.0
2021-10-05 10:00:00,70.82,72.3,70.8,72.3,409738.0,67.9536,69.3737,67.9344,69.3737,409738.0
2021-10-05 10:30:00,72.31,72.49,72.0,72.41,250123.0,69.3833,69.556,69.0858,69.4792,250123.0
2021-10-05 11:00:00,72.4,72.69,72.26,72.5,175224.0,69.4696,69.7479,69.3353,69.5656,175224.0
2021-10-05 11:30:00,72.51,72.65,72.1,72.4,168166.0,69.5752,69.7095,69.1818,69.4696,168166.0
2021-10-05 12:00:00,72.39,72.63,71.92,72.05,212907.0,69.46,69.6903,69.0091,69.1338,212907.0
2021-10-05 12:30:00,72.07,72.25,71.94,72.22,81881.0,69.153,69.3257,69.0283,69.2969,81881.0
2021-10-05 13:00:00,72.24,72.42,72.09,72.38,121633.0,69.3161,69.4888,69.1722,69.4505,121633.0
2021-10-05 13:30:00,72.38,72.61,72.32,72.45,128470.0,69.4505,69.6711,69.3929,69.5176,128470.0
2021-10-05 14:00:00,72.49,72.63,72.31,72.58,128603.0,69.556,69.6903,69.3833,69.6424,128603.0
2021-10-05 14:30:00,72.6,72.75,72.53,72.55,122376.0,69.6615,69.8055,69.5944,69.6136,122376.0
2021-10-05 15:00:00,72.51,72.7,72.33,72.4,133506.0,69.5752,69.7575,69.4025,69.4696,133506.0
2021-10-05 15:30:00,72.37,72.58,71.58,71.62,217769.0,69.4409,69.6424,68.6828,68.7212,217769.0
2021-10-06 09:30:00,70.01,70.99,69.27,69.3,615561.0,67.1764,68.1167,66.4663,66.4951,615561.0
2021-10-06 10:00:00,69.26,70.38,68.76,70.09,734295.0,66.4567,67.5314,65.977,67.2531,734295.0
2021-10-06 10:30:00,70.06,70.53,69.42,70.16,358823.0,67.2244,67.6753,66.6103,67.3203,358823.0
2021-10-06 11:00:00,70.19,70.4,69.48,69.5,235173.0,67.3491,67.5506,66.6678,66.687,235173.0
2021-10-06 11:30:00,69.52,70.32,69.26,70.26,256347.0,66.7062,67.4738,66.4567,67.4163,256347.0
2021-10-06 12:00:00,70.26,70.31,69.42,69.63,251439.0,67.4163,67.4642,66.6103,66.8118,251439.0
2021-10-06 12:30:00,69.62,70.26,69.56,69.98,182601.0,66.8022,67.4163,66.7446,67.1476,182601.0
2021-10-06 13:00:00,70.02,70.48,69.56,70.48,265440.0,67.186,67.6274,66.7446,67.6274,265440.0
2021-10-06 13:30:00,70.48,71.26,70.47,71.05,264842.0,67.6274,68.3758,67.6178,68.1743,264842.0
2021-10-06 14:00:00,71.16,72.04,70.88,71.86,302584.0,68.2798,69.1242,68.0112,68.9515,302584.0
2021-10-06 14:30:00,71.83,72.09,71.53,71.55,172314.0,68.9227,69.1722,68.6349,68.654,172314.0
2021-10-06 15:00:00,71.52,71.92,71.52,71.91,130230.0,68.6253,69.0091,68.6253,68.9995,130230.0
2021-10-06 15:30:00,71.86,72.4,71.53,72.31,312798.0,68.9515,69.4696,68.6349,69.3833,312798.0
2021-10-07 09:30:00,74.02,75.32,73.96,75.31,694816.0,71.0241,72.2715,70.9665,72.2619,694816.0
2021-10-07 10:00:00,75.32,75.77,75.25,75.71,265386.0,72.2715,72.7032,72.2043,72.6457,265386.0
2021-10-07 10:30:00,75.73,75.85,75.39,75.71,185919.0,72.6649,72.78,72.3386,72.6457,185919.0
2021-10-07 11:00:00,75.72,75.75,75.27,75.48,183157.0,72.6553,72.6841,72.2235,72.425,183157.0
2021-10-07 11:30:00,75.48,75.71,75.44,75.68,98883.0,72.425,72.6457,72.3866,72.6169,98883.0
2021-10-07 12:00:00,75.67,75.81,75.48,75.6,92733.0,72.6073,72.7416,72.425,72.5401,92733.0
2021-10-07 12:30:00,75.56,75.66,75.36,75.52,92073.0,72.5017,72.5977,72.3098,72.4634,92073.0
2021-10-07 13:00:00,75.53,75.64,75.39,75.64,51173.0,72.473,72.5785,72.3386,72.5785,51173.0
2021-10-07 13:30:00,75.63,75.63,75.25,75.27,72727.0,72.5689,72.5689,72.2043,72.2235,72727.0
2021-10-07 14:00:00,75.29,75.29,74.88,75.03,162999.0,72.2427,72.2427,71.8493,71.9932,162999.0
2021-10-07 14:30:00,75.06,75.11,74.54,74.59,130085.0,72.022,72.07,71.523,71.571,130085.0
2021-10-07 15:00:00,74.57,75.08,74.44,74.88,196515.0,71.5518,72.0412,71.4271,71.8493,196515.0
2021-10-07 15:30:00,74.84,74.88,74.33,74.48,182534.0,71.8109,71.8493,71.3215,71.4655,182534.0
2021-10-08 09:30:00,74.72,74.96,73.82,74.31,552839.0,71.6957,71.926,70.8322,71.3023,552839.0
2021-10-08 10:00:00,74.28,74.91,74.28,74.35,223059.0,71.2736,71.8781,71.2736,71.3407,223059.0
2021-10-08 10:30:00,74.42,74.79,74.22,74.57,145178.0,71.4079,71.7629,71.216,71.5518,145178.0
2021-10-08 11:00:00,74.61,74.9,74.43,74.72,196141.0,71.5902,71.8685,71.4175,71.6957,196141.0
2021-10-08 11:30:00,74.72,74.75,74.39,74.46,108706.0,71.6957,71.7245,71.3791,71.4463,108706.0
2021-10-08 12:00:00,74.45,74.6,74.21,74.23,96633.0,71.4367,71.5806,71.2064,71.2256,96633.0
2021-10-08 12:30:00,74.24,74.66,74.21,74.47,121900.0,71.2352,71.6382,71.2064,71.4559,121900.0
2021-10-08 13:00:00,74.49,74.58,74.02,74.15,92873.0,71.4751,71.5614,71.0241,71.1488,92873.0
2021-10-08 13:30:00,74.11,74.41,74.06,74.39,84776.0,71.1104,71.3983,71.0625,71.3791,84776.0
2021-10-08 14:00:00,74.4,74.98,74.35,74.98,132648.0,71.3887,71.9452,71.3407,71.9452,132648.0
2021-10-08 14:30:00,74.98,75.04,74.68,74.73,106730.0,71.9452,72.0028,71.6574,71.7053,106730.0
2021-10-08 15:00:00,74.76,74.99,74.72,74.89,92837.0,71.7341,71.9548,71.6957,71.8589,92837.0
2021-10-08 15:30:00,74.87,74.93,74.29,74.44,176925.0,71.8397,71.8972,71.2831,71.4271,176925.0
2021-10-11 09:30:00,74.52,75.37,74.18,75.35,347111.0,71.5038,72.3194,71.1776,72.3002,347111.0
2021-10-11 10:00:00,75.38,75.71,75.3,75.61,197096.0,72.329,72.6457,72.2523,72.5497,197096.0
2021-10-11 10:30:00,75.65,75.68,75.29,75.29,167978.0,72.5881,72.6169,72.2427,72.2427,167978.0
2021-10-11 11:00:00,75.26,75.38,75.1,75.28,96014.0,72.2139,72.329,72.0604,72.2331,96014.0
2021-10-11 11:30:00,75.28,75.7,75.25,75.49,131058.0,72.2331,72.6361,72.2043,72.4346,131058.0
2021-10-11 12:00:00,75.51,75.51,74.8,74.91,150450.0,72.4538,72.4538,71.7725,71.8781,150450.0
2021-10-11 12:30:00,74.91,74.91,74.35,74.52,123637.0,71.8781,71.8781,71.3407,71.5038,123637.0
2021-10-11 13:00:00,74.51,74.51,73.66,73.76,259899.0,71.4942,71.4942,70.6786,70.7746,259899.0
2021-10-11 13:30:00,73.75,73.99,73.51,73.69,270567.0,70.765,70.9953,70.5347,70.7074,270567.0
2021-10-11 14:00:00,73.66,73.99,73.42,73.56,179782.0,70.6786,70.9953,70.4484,70.5827,179782.0
2021-10-11 14:30:00,73.55,73.8,73.41,73.69,169953.0,70.5731,70.813,70.4388,70.7074,169953.0
2021-10-11 15:00:00,73.7,73.79,73.15,73.17,197234.0,70.717,70.8034,70.1893,70.2085,197234.0
2021-10-11 15:30:00,73.17,73.32,72.73,72.8,342571.0,70.2085,70.3524,69.7863,69.8535,342571.0
2021-10-12 09:30:00,73.17,73.5,72.11,72.62,476957.0,70.2085,70.5251,69.1914,69.6807,476957.0
2021-10-12 10:00:00,72.64,72.97,72.16,72.66,341288.0,69.6999,70.0166,69.2394,69.7191,341288.0
2021-10-12 10:30:00,72.61,73.15,72.47,72.71,230994.0,69.6711,70.1893,69.5368,69.7671,230994.0
2021-10-12 11:00:00,72.8,73.33,72.79,72.9,119065.0,69.8535,70.362,69.8439,69.9494,119065.0
2021-10-12 11:30:00,72.9,73.09,72.66,73.06,124403.0,69.9494,70.1317,69.7191,70.1029,124403.0
2021-10-12 12:00:00,73.08,73.45,72.99,73.02,110554.0,70.1221,70.4771,70.0358,70.0645,110554.0
2021-10-12 12:30:00,73.02,73.02,72.46,72.51,117738.0,70.0645,70.0645,69.5272,69.5752,117738.0
2021-10-12 13:00:00,72.47,72.54,72.27,72.47,82491.0,69.5368,69.604,69.3449,69.5368,82491.0
2021-10-12 13:30:00,72.49,72.83,72.39,72.46,155647.0,69.556,69.8822,69.46,69.5272,155647.0
2021-10-12 14:00:00,72.42,73.04,72.41,72.73,121631.0,69.4888,70.0837,69.4792,69.7863,121631.0
2021-10-12 14:30:00,72.73,72.79,72.44,72.48,103158.0,69.7863,69.8439,69.508,69.5464,103158.0
2021-10-12 15:00:00,72.48,72.52,72.17,72.4,87858.0,69.5464,69.5848,69.249,69.4696,87858.0
2021-10-12 15:30:00,72.35,72.44,71.65,72.0,216473.0,69.4217,69.508,68.75,69.0858,216473.0
2021-10-13 09:30:00,72.16,72.48,70.95,71.23,595141.0,69.2394,69.5464,68.0783,68.347,595141.0
2021-10-13 10:00:00,71.15,71.22,70.36,70.7,481799.0,68.2702,68.3374,67.5122,67.8384,481799.0
2021-10-13 10:30:00,70.69,71.23,70.61,71.0,210218.0,67.8289,68.347,67.7521,68.1263,210218.0
2021-10-13 11:00:00,71.02,71.33,70.74,70.92,234174.0,68.1455,68.443,67.8768,68.0495,234174.0
2021-10-13 11:30:00,70.92,71.65,70.77,71.31,209130.0,68.0495,68.75,67.9056,68.4238,209130.0
2021-10-13 12:00:00,71.31,71.51,71.19,71.5,93590.0,68.4238,68.6157,68.3086,68.6061,93590.0
2021-10-13 12:30:00,71.48,71.72,71.32,71.52,165478.0,68.5869,68.8172,68.4334,68.6253,165478.0
2021-10-13 13:00:00,71.53,71.98,71.45,71.95,176486.0,68.6349,69.0666,68.5581,69.0379,176486.0
2021-10-13 13:30:00,71.97,72.16,71.88,71.88,129718.0,69.057,69.2394,68.9707,68.9707,129718.0
2021-10-13 14:00:00,71.89,72.5,71.69,72.01,311587.0,68.9803,69.5656,68.7884,69.0954,311587.0
2021-10-13 14:30:00,71.95,72.04,71.6,71.89,163089.0,69.0379,69.1242,68.702,68.9803,163089.0
2021-10-13 15:00:00,71.87,72.19,71.68,71.91,240131.0,68.9611,69.2681,68.7788,68.9995,240131.0
2021-10-13 15:30:00,71.91,72.27,71.81,72.13,289788.0,68.9995,69.3449,68.9035,69.2106,289788.0
2021-10-14 09:30:00,74.22,74.69,73.79,74.16,655734.0,71.216,71.667,70.8034,71.1584,655734.0
2021-10-14 10:00:00,74.19,74.81,74.18,74.63,297801.0,71.1872,71.7821,71.1776,71.6094,297801.0
2021-10-14 10:30:00,74.67,75.12,74.4,75.11,158711.0,71.6478,72.0796,71.3887,72.07,158711.0
2021-10-14 11:00:00,75.1,75.12,74.81,74.92,118336.0,72.0604,72.0796,71.7821,71.8876,118336.0
2021-10-14 11:30:00,74.97,75.13,74.79,75.12,170028.0,71.9356,72.0891,71.7629,72.0796,170028.0
2021-10-14 12:00:00,75.1,75.32,75.1,75.23,120842.0,72.0604,72.2715,72.0604,72.1851,120842.0
2021-10-14 12:30:00,75.24,75.25,75.09,75.23,51090.0,72.1947,72.2043,72.0508,72.1851,51090.0
2021-10-14 13:00:00,75.23,75.31,74.88,75.01,85874.0,72.1851,72.2619,71.8493,71.974,85874.0
2021-10-14 13:30:00,75.05,75.4,75.05,75.34,90953.0,72.0124,72.3482,72.0124,72.2906,90953.0
2021-10-14 14:00:00,75.34,75.44,75.24,75.44,78594.0,72.2906,72.3866,72.1947,72.3866,78594.0
2021-10-14 14:30:00,75.43,75.43,75.28,75.36,53539.0,72.377,72.377,72.2331,72.3098,53539.0
2021-10-14 15:00:00,75.35,75.41,75.08,75.18,187493.0,72.3002,72.3578,72.0412,72.1371,187493.0
2021-10-14 15:30:00,75.19,75.43,74.95,75.38,246338.0,72.1467,72.377,71.9164,72.329,246338.0
2021-10-15 09:30:00,77.04,77.39,76.59,77.37,530271.0,73.9218,74.2577,73.4901,74.2385,530271.0
2021-10-15 10:00:00,77.37,77.67,76.82,76.84,325374.0,74.2385,74.5263,73.7107,73.7299,325374.0
2021-10-15 10:30:00,76.88,77.44,76.88,77.31,167635.0,73.7683,74.3057,73.7683,74.1809,167635.0
2021-10-15 11:00:00,77.34,77.37,77.12,77.25,124533.0,74.2097,74.2385,73.9986,74.1233,124533.0
2021-10-15 11:30:00,77.27,77.36,77.05,77.14,65365.0,74.1425,74.2289,73.9314,74.0178,65365.0
2021-10-15 12:00:00,77.14,77.32,77.09,77.17,76562.0,74.0178,74.1905,73.9698,74.0466,76562.0
2021-10-15 12:30:00,77.19,77.3,77.09,77.27,52175.0,74.0658,74.1713,73.9698,74.1425,52175.0
2021-10-15 13:00:00,77.26,77.38,77.19,77.3,68266.0,74.1329,74.2481,74.0658,74.1713,68266.0
2021-10-15 13:30:00,77.3,77.76,77.3,77.7,109623.0,74.1713,74.6127,74.1713,74.5551,109623.0
2021-10-15 14:00:00,77.72,78.03,77.71,77.94,193175.0,74.5743,74.8718,74.5647,74.7854,193175.0
2021-10-15 14:30:00,77.91,77.99,77.73,77.96,95545.0,74.7566,74.8334,74.5839,74.8046,95545.0
2021-10-15 15:00:00,77.94,77.99,77.65,77.93,109725.0,74.7854,74.8334,74.5072,74.7758,109725.0
2021-10-15 15:30:00,77.89,77.97,77.76,77.87,195881.0,74.7374,74.8142,74.6127,74.7182,195881.0
2021-10-18 09:30:00,76.87,77.17,76.14,77.17,385478.0,73.7587,74.0466,73.0583,74.0466,385478.0
2021-10-18 10:00:00,77.16,77.38,76.84,77.21,262584.0,74.037,74.2481,73.7299,74.085,262584.0
2021-10-18 10:30:00,77.26,77.57,76.92,77.32,160014.0,74.1329,74.4304,73.8067,74.1905,160014.0
2021-10-18 11:00:00,77.35,78.05,77.26,77.73,179810.0,74.2193,74.891,74.1329,74.5839,179810.0
2021-10-18 11:30:00,77.74,77.9,77.53,77.83,128124.0,74.5935,74.747,74.392,74.6799,128124.0
2021-10-18 12:00:00,77.82,77.94,77.7,77.74,90911.0,74.6703,74.7854,74.5551,74.5935,90911.0
2021-10-18 12:30:00,77.72,77.8,77.52,77.54,34893.0,74.5743,74.6511,74.3824,74.4016,34893.0
2021-10-18 13:00:00,77.53,77.61,77.49,77.58,53160.0,74.392,74.4688,74.3536,74.44,53160.0
2021-10-18 13:30:00,77.59,77.61,77.48,77.5,61630.0,74.4496,74.4688,74.344,74.3632,61630.0
2021-10-18 14:00:00,77.5,77.54,77.28,77.45,60187.0,74.3632,74.4016,74.1521,74.3152,60187.0
2021-10-18 14:30:00,77.45,77.5,77.28,77.45,109184.0,74.3152,74.3632,74.1521,74.3152,109184.0
2021-10-18 15:00:00,77.43,77.63,77.33,77.46,121723.0,74.2961,74.488,74.2001,74.3248,121723.0
2021-10-18 15:30:00,77.45,77.74,77.39,77.61,179238.0,74.3152,74.5935,74.2577,74.4688,179238.0
2021-10-19 09:30:00,78.4,78.51,77.82,78.08,405679.0,75.2268,75.3323,74.6703,74.9197,405679.0
2021-10-19 10:00:00,78.1,78.59,78.04,78.46,215022.0,74.9389,75.4091,74.8814,75.2844,215022.0
2021-10-19 10:30:00,78.47,78.67,78.25,78.55,138011.0,75.294,75.4859,75.0829,75.3707,138011.0
2021-10-19 11:00:00,78.57,78.91,78.56,78.69,143169.0,75.3899,75.7162,75.3803,75.5051,143169.0
2021-10-19 11:30:00,78.68,78.84,78.51,78.74,105223.0,75.4955,75.649,75.3323,75.553,105223.0
2021-10-19 12:00:00,78.75,78.79,78.54,78.55,67176.0,75.5626,75.601,75.3611,75.3707,67176.0
2021-10-19 12:30:00,78.55,78.8,78.54,78.77,60505.0,75.3707,75.6106,75.3611,75.5818,60505.0
2021-10-19 13:00:00,78.78,78.81,78.66,78.72,51336.0,75.5914,75.6202,75.4763,75.5338,51336.0
2021-10-19 13:30:00,78.72,78.8,78.67,78.76,42002.0,75.5338,75.6106,75.4859,75.5722,42002.0
2021-10-19 14:00:00,78.77,78.77,78.53,78.55,48814.0,75.5818,75.5818,75.3515,75.3707,48814.0
2021-10-19 14:30:00,78.56,78.58,78.29,78.5,103334.0,75.3803,75.3995,75.1212,75.3227,103334.0
2021-10-19 15:00:00,78.46,78.87,78.45,78.71,112866.0,75.2844,75.6778,75.2748,75.5242,112866.0
2021-10-19 15:30:00,78.7,78.92,78.52,78.92,164291.0,75.5147,75.7257,75.3419,75.7257,164291.0
2021-10-20 09:30:00,79.0,79.66,78.91,79.52,414636.0,75.8025,76.4358,75.7162,76.3015,414636.0
2021-10-20 10:00:00,79.53,79.92,79.47,79.92,203134.0,76.3111,76.6853,76.2535,76.6853,203134.0
2021-10-20 10:30:00,79.95,80.05,79.85,79.87,160221.0,76.7141,76.81,76.6181,76.6373,160221.0
2021-10-20 11:00:00,79.87,79.98,79.7,79.78,134101.0,76.6373,76.7428,76.4742,76.5509,134101.0
2021-10-20 11:30:00,79.78,80.0,79.66,79.98,67139.0,76.5509,76.762,76.4358,76.7428,67139.0
2021-10-20 12:00:00,79.98,80.2,79.94,80.18,119794.0,76.7428,76.9539,76.7045,76.9348,119794.0
2021-10-20 12:30:00,80.17,80.33,80.17,80.23,66483.0,76.9252,77.0787,76.9252,76.9827,66483.0
2021-10-20 13:00:00,80.23,80.24,79.62,79.99,180425.0,76.9827,76.9923,76.3974,76.7524,180425.0
2021-10-20 13:30:00,80.0,80.03,79.81,79.9,71865.0,76.762,76.7908,76.5797,76.6661,71865.0
2021-10-20 14:00:00,79.83,80.08,79.83,79.94,59554.0,76.5989,76.8388,76.5989,76.7045,59554.0
2021-10-20 14:30:00,79.97,80.01,79.86,79.93,46744.0,76.7333,76.7716,76.6277,76.6949,46744.0
2021-10-20 15:00:00,79.96,80.04,79.77,79.8,47889.0,76.7237,76.8004,76.5413,76.5701,47889.0
2021-10-20 15:30:00,79.79,79.96,79.66,79.96,135428.0,76.5605,76.7237,76.4358,76.7237,135428.0
2021-10-21 09:30:00,79.55,79.66,79.19,79.53,358717.0,76.3303,76.4358,75.9848,76.3111,358717.0
2021-10-21 10:00:00,79.55,79.61,79.25,79.49,221840.0,76.3303,76.3878,76.0424,76.2727,221840.0
2021-10-21 10:30:00,79.49,79.64,79.3,79.3,119999.0,76.2727,76.4166,76.0904,76.0904,119999.0
2021-10-21 11:00:00,79.29,79.36,78.85,78.85,158588.0,76.0808,76.1479,75.6586,75.6586,158588.0
2021-10-21 11:30:00,78.82,79.17,78.8,79.12,162587.0,75.6298,75.9656,75.6106,75.9177,162587.0
2021-10-21 12:00:00,79.16,79.27,79.03,79.13,75017.0,75.956,76.0616,75.8313,75.9272,75017.0
2021-10-21 12:30:00,79.14,79.14,78.96,79.02,39175.0,75.9368,75.9368,75.7641,75.8217,39175.0
2021-10-21 13:00:00,79.05,79.19,79.05,79.18,34345.0,75.8505,75.9848,75.8505,75.9752,34345.0
2021-10-21 13:30:00,79.17,79.23,78.95,79.0,69040.0,75.9656,76.0232,75.7545,75.8025,69040.0
2021-10-21 14:00:00,79.01,79.31,78.96,79.31,339003.0,75.8121,76.1,75.7641,76.1,339003.0
2021-10-21 14:30:00,79.29,79.33,79.22,79.3,77087.0,76.0808,76.1192,76.0136,76.0904,77087.0
2021-10-21 15:00:00,79.32,79.7,79.3,79.66,122633.0,76.1096,76.4742,76.0904,76.4358,122633.0
2021-10-21 15:30:00,79.69,79.98,79.54,79.91,169170.0,76.4646,76.7428,76.3207,76.6757,169170.0
2021-10-22 09:30:00,79.9,80.97,79.88,80.77,582469.0,76.6661,77.6928,76.6469,77.5009,582469.0
2021-10-22 10:00:00,80.77,81.03,80.6,80.97,222298.0,77.5009,77.7503,77.3378,77.6928,222298.0
2021-10-22 10:30:00,80.98,80.98,80.45,80.48,214324.0,77.7024,77.7024,77.1938,77.2226,214324.0
2021-10-22 11:00:00,80.44,80.69,79.74,79.86,225976.0,77.1842,77.4241,76.5126,76.6277,225976.0
2021-10-22 11:30:00,79.85,80.03,79.47,79.79,281408.0,76.6181,76.7908,76.2535,76.5605,281408.0
2021-10-22 12:00:00,79.76,80.11,79.59,80.04,143977.0,76.5318,76.8676,76.3686,76.8004,143977.0
2021-10-22 12:30:00,80.02,80.48,80.02,80.23,101878.0,76.7812,77.2226,76.7812,76.9827,101878.0
2021-10-22 13:00:00,80.25,80.6,80.2,80.45,98824.0,77.0019,77.3378,76.9539,77.1938,98824.0
2021-10-22 13:30:00,80.44,80.64,80.23,80.25,164847.0,77.1842,77.3761,76.9827,77.0019,164847.0
2021-10-22 14:00:00,80.26,80.66,80.26,80.66,109800.0,77.0115,77.3953,77.0115,77.3953,109800.0
2021-10-22 14:30:00,80.66,80.98,80.5,80.5,119028.0,77.3953,77.7024,77.2418,77.2418,119028.0
2021-10-22 15:00:00,80.49,80.56,80.28,80.37,204170.0,77.2322,77.2994,77.0307,77.1171,204170.0
2021-10-22 15:30:00,80.38,80.72,80.33,80.43,267541.0,77.1267,77.4529,77.0787,77.1746,267541.0
2021-10-25 09:30:00,80.85,80.88,80.12,80.65,432030.0,77.5776,77.6064,76.8772,77.3857,432030.0
2021-10-25 10:00:00,80.68,80.84,80.32,80.5,235561.0,77.4145,77.568,77.0691,77.2418,235561.0
2021-10-25 10:30:00,80.51,80.85,80.43,80.71,169783.0,77.2514,77.5776,77.1746,77.4433,169783.0
2021-10-25 11:00:00,80.69,80.93,80.64,80.8,230463.0,77.4241,77.6544,77.3761,77.5297,230463.0
2021-10-25 11:30:00,80.78,80.91,80.62,80.9,107046.0,77.5105,77.6352,77.3569,77.6256,107046.0
2021-10-25 12:00:00,80.9,81.1,80.86,80.93,125331.0,77.6256,77.8175,77.5872,77.6544,125331.0
2021-10-25 12:30:00,80.94,80.94,80.77,80.85,74796.0,77.664,77.664,77.5009,77.5776,74796.0
2021-10-25 13:00:00,80.86,81.2,80.86,81.06,77487.0,77.5872,77.9135,77.5872,77.7791,77487.0
2021-10-25 13:30:00,81.08,81.09,80.85,80.97,57139.0,77.7983,77.8079,77.5776,77.6928,57139.0
2021-10-25 14:00:00,80.96,81.09,80.88,81.06,73021.0,77.6832,77.8079,77.6064,77.7791,73021.0
2021-10-25 14:30:00,81.08,81.14,80.87,80.9,94475.0,77.7983,77.8559,77.5968,77.6256,94475.0
2021-10-25 15:00:00,80.91,80.98,80.74,80.88,84913.0,77.6352,77.7024,77.4721,77.6064,84913.0
2021-10-25 15:30:00,80.86,80.98,80.67,80.97,201973.0,77.5872,77.7024,77.4049,77.6928,201973.0
2021-10-26 09:30:00,81.66,81.72,81.25,81.38,503781.0,78.3548,78.4124,77.9614,78.0862,503781.0
2021-10-26 10:00:00,81.38,81.86,81.27,81.8,276005.0,78.0862,78.5468,77.9806,78.4892,276005.0
2021-10-26 10:30:00,81.78,81.8,81.47,81.67,134809.0,78.47,78.4892,78.1725,78.3644,134809.0
2021-10-26 11:00:00,81.7,81.9,81.68,81.84,151105.0,78.3932,78.5851,78.374,78.5276,151105.0
2021-10-26 11:30:00,81.85,81.86,81.48,81.5,219259.0,78.5372,78.5468,78.1821,78.2013,219259.0
2021-10-26 12:00:00,81.5,81.51,81.08,81.18,175140.0,78.2013,78.2109,77.7983,77.8943,175140.0
2021-10-26 12:30:00,81.17,81.2,80.84,81.14,231061.0,77.8847,77.9135,77.568,77.8559,231061.0
2021-10-26 13:00:00,81.13,81.26,80.94,81.11,161538.0,77.8463,77.971,77.664,77.8271,161538.0
2021-10-26 13:30:00,81.08,81.33,81.08,81.21,100368.0,77.7983,78.0382,77.7983,77.9231,100368.0
2021-10-26 14:00:00,81.21,81.44,81.21,81.26,78887.0,77.9231,78.1438,77.9231,77.971,78887.0
2021-10-26 14:30:00,81.27,81.47,81.22,81.47,48335.0,77.9806,78.1725,77.9327,78.1725,48335.0
2021-10-26 15:00:00,81.48,81.66,81.43,81.43,165218.0,78.1821,78.3548,78.1342,78.1342,165218.0
2021-10-26 15:30:00,81.45,81.64,80.93,80.96,202451.0,78.1533,78.3357,77.6544,77.6832,202451.0
2021-10-27 09:30:00,81.32,81.38,80.47,81.21,564454.0,78.0286,78.0862,77.213,77.9231,564454.0
2021-10-27 10:00:00,81.23,81.47,80.26,80.35,409325.0,77.9423,78.1725,77.0115,77.0979,409325.0
2021-10-27 10:30:00,80.36,80.6,80.08,80.27,237045.0,77.1075,77.3378,76.8388,77.0211,237045.0
2021-10-27 11:00:00,80.24,80.52,80.15,80.17,173568.0,76.9923,77.261,76.906,76.9252,173568.0
2021-10-27 11:30:00,80.17,80.37,79.98,80.06,155462.0,76.9252,77.1171,76.7428,76.8196,155462.0
2021-10-27 12:00:00,80.09,80.42,80.02,80.39,110327.0,76.8484,77.165,76.7812,77.1363,110327.0
2021-10-27 12:30:00,80.38,80.38,80.09,80.24,63975.0,77.1267,77.1267,76.8484,76.9923,63975.0
2021-10-27 13:00:00,80.23,80.5,80.19,80.42,81699.0,76.9827,77.2418,76.9443,77.165,81699.0
2021-10-27 13:30:00,80.43,80.58,80.33,80.55,43158.0,77.1746,77.3186,77.0787,77.2898,43158.0
2021-10-27 14:00:00,80.54,80.61,80.34,80.34,77099.0,77.2802,77.3473,77.0883,77.0883,77099.0
2021-10-27 14:30:00,80.37,80.37,80.22,80.23,60281.0,77.1171,77.1171,76.9731,76.9827,60281.0
2021-10-27 15:00:00,80.22,80.24,79.48,79.89,211354.0,76.9731,76.9923,76.2631,76.6565,211354.0
2021-10-27 15:30:00,79.88,79.88,79.21,79.21,175903.0,76.6469,76.6469,76.004,76.004,175903.0
2021-10-28 09:30:00,79.72,80.58,79.72,80.5,702339.0,76.4934,77.3186,76.4934,77.2418,702339.0
2021-10-28 10:00:00,80.53,80.56,79.96,80.4,283825.0,77.2706,77.2994,76.7237,77.1458,283825.0
2021-10-28 10:30:00,80.4,80.64,80.31,80.48,192941.0,77.1458,77.3761,77.0595,77.2226,192941.0
2021-10-28 11:00:00,80.51,80.68,80.24,80.25,156684.0,77.2514,77.4145,76.9923,77.0019,156684.0
2021-10-28 11:30:00,80.27,80.52,79.91,80.03,279129.0,77.0211,77.261,76.6757,76.7908,279129.0
2021-10-28 12:00:00,80.04,80.41,80.03,80.12,156853.0,76.8004,77.1554,76.7908,76.8772,156853.0
2021-10-28 12:30:00,80.13,80.3,79.95,80.04,91052.0,76.8868,77.0499,76.7141,76.8004,91052.0
2021-10-28 13:00:00,80.09,80.25,80.05,80.17,53937.0,76.8484,77.0019,76.81,76.9252,53937.0
2021-10-28 13:30:00,80.19,80.42,80.19,80.33,75071.0,76.9443,77.165,76.9443,77.0787,75071.0
2021-10-28 14:00:00,80.34,80.45,80.33,80.39,37155.0,77.0883,77.1938,77.0787,77.1363,37155.0
2021-10-28 14:30:00,80.39,80.39,80.09,80.15,56105.0,77.1363,77.1363,76.8484,76.906,56105.0
2021-10-28 15:00:00,80.12,80.18,79.99,80.06,68358.0,76.8772,76.9348,76.7524,76.8196,68358.0
2021-10-28 15:30:00,80.08,80.8,80.01,80.73,281029.0,76.8388,77.5297,76.7716,77.4625,281029.0
2021-10-29 09:30:00,80.34,81.29,80.12,80.86,724687.0,77.0883,77.9998,76.8772,77.5872,724687.0
2021-10-29 10:00:00,80.86,80.95,80.35,80.46,465725.0,77.5872,77.6736,77.0979,77.2034,465725.0
2021-10-29 10:30:00,80.48,81.01,80.28,80.82,290394.0,77.2226,77.7312,77.0307,77.5488,290394.0
2021-10-29 11:00:00,80.85,81.28,80.81,81.15,164960.0,77.5776,77.9902,77.5393,77.8655,164960.0
2021-10-29 11:30:00,81.18,81.39,80.87,81.04,147395.0,77.8943,78.0958,77.5968,77.7599,147395.0
2021-10-29 12:00:00,81.04,81.52,80.98,81.52,160850.0,77.7599,78.2205,77.7024,78.2205,160850.0
2021-10-29 12:30:00,81.5,81.51,81.16,81.21,81369.0,78.2013,78.2109,77.8751,77.9231,81369.0
2021-10-29 13:00:00,81.21,81.28,81.15,81.19,69716.0,77.9231,77.9902,77.8655,77.9039,69716.0
2021-10-29 13:30:00,81.19,81.26,81.05,81.19,110083.0,77.9039,77.971,77.7695,77.9039,110083.0
2021-10-29 14:00:00,81.16,81.19,80.63,80.65,220974.0,77.8751,77.9039,77.3665,77.3857,220974.0
2021-10-29 14:30:00,80.65,80.97,80.61,80.86,161544.0,77.3857,77.6928,77.3473,77.5872,161544.0
2021-10-29 15:00:00,80.87,80.94,80.62,80.75,145523.0,77.5968,77.664,77.3569,77.4817,145523.0
2021-10-29 15:30:00,80.75,81.58,80.69,81.4,369088.0,77.4817,78.2781,77.4241,78.1054,369088.0
2021-11-01 09:30:00,82.22,82.62,81.91,82.09,458350.0,78.8922,79.276,78.5947,78.7674,458350.0
2021-11-01 10:00:00,82.09,82.11,81.36,81.57,293742.0,78.7674,78.7866,78.067,78.2685,293742.0
2021-11-01 10:30:00,81.56,81.63,81.21,81.47,209567.0,78.2589,78.3261,77.9231,78.1725,209567.0
2021-11-01 11:00:00,81.49,81.83,81.44,81.61,190349.0,78.1917,78.518,78.1438,78.3069,190349.0
2021-11-01 11:30:00,81.64,81.79,81.51,81.7,79848.0,78.3357,78.4796,78.2109,78.3932,79848.0
2021-11-01 12:00:00,81.7,81.82,81.63,81.75,82693.0,78.3932,78.5084,78.3261,78.4412,82693.0
2021-11-01 12:30:00,81.75,82.05,81.73,82.02,74298.0,78.4412,78.7291,78.422,78.7003,74298.0
2021-11-01 13:00:00,82.02,82.05,81.6,81.7,95197.0,78.7003,78.7291,78.2973,78.3932,95197.0
2021-11-01 13:30:00,81.67,81.76,81.6,81.62,63051.0,78.3644,78.4508,78.2973,78.3165,63051.0
2021-11-01 14:00:00,81.64,81.64,81.32,81.55,122284.0,78.3357,78.3357,78.0286,78.2493,122284.0
2021-11-01 14:30:00,81.56,81.88,81.56,81.8,75773.0,78.2589,78.5659,78.2589,78.4892,75773.0
2021-11-01 15:00:00,81.81,81.82,81.52,81.63,74899.0,78.4988,78.5084,78.2205,78.3261,74899.0
2021-11-01 15:30:00,81.65,82.05,81.63,81.97,158294.0,78.3453,78.7291,78.3261,78.6523,158294.0
2021-11-02 09:30:00,82.19,82.34,81.75,82.0,385699.0,78.8634,79.0073,78.4412,78.6811,385699.0
2021-11-02 10:00:00,82.01,82.36,81.96,82.21,200291.0,78.6907,79.0265,78.6427,78.8826,200291.0
2021-11-02 10:30:00,82.19,82.51,82.1,82.51,98170.0,78.8634,79.1704,78.777,79.1704,98170.0
2021-11-02 11:00:00,82.51,82.69,82.38,82.69,83891.0,79.1704,79.3432,79.0457,79.3432,83891.0
2021-11-02 11:30:00,82.69,82.97,82.61,82.63,118823.0,79.3432,79.6118,79.2664,79.2856,118823.0
2021-11-02 12:00:00,82.64,82.93,82.5,82.85,71828.0,79.2952,79.5734,79.1609,79.4967,71828.0
2021-11-02 12:30:00,82.88,83.18,82.88,83.04,69200.0,79.5255,79.8133,79.5255,79.679,69200.0
2021-11-02 13:00:00,83.05,83.14,82.91,82.91,59693.0,79.6886,79.7749,79.5543,79.5543,59693.0
2021-11-02 13:30:00,82.94,83.04,82.8,82.93,44328.0,79.583,79.679,79.4487,79.5734,44328.0
2021-11-02 14:00:00,82.95,83.03,82.85,82.95,39410.0,79.5926,79.6694,79.4967,79.5926,39410.0
2021-11-02 14:30:00,82.93,83.14,82.88,83.05,47089.0,79.5734,79.7749,79.5255,79.6886,47089.0
2021-11-02 15:00:00,83.06,83.12,82.86,82.98,37488.0,79.6982,79.7558,79.5063,79.6214,37488.0
2021-11-02 15:30:00,82.98,82.99,82.73,82.96,111506.0,79.6214,79.631,79.3815,79.6022,111506.0
2021-11-03 09:30:00,82.54,82.69,81.98,82.29,360927.0,79.1992,79.3432,78.6619,78.9594,360927.0
2021-11-03 10:00:00,82.3,82.44,82.06,82.37,264650.0,78.9689,79.1033,78.7387,79.0361,264650.0
2021-11-03 10:30:00,82.36,82.64,82.23,82.52,84970.0,79.0265,79.2952,78.9018,79.18,84970.0
2021-11-03 11:00:00,82.48,82.62,82.37,82.42,78981.0,79.1417,79.276,79.0361,79.0841,78981.0
2021-11-03 11:30:00,82.4,82.47,82.28,82.43,49218.0,79.0649,79.1321,78.9498,79.0937,49218.0
2021-11-03 12:00:00,82.42,82.5,82.17,82.22,48708.0,79.0841,79.1609,78.8442,78.8922,48708.0
2021-11-03 12:30:00,82.21,82.24,82.12,82.15,66603.0,78.8826,78.9114,78.7962,78.825,66603.0
2021-11-03 13:00:00,82.17,82.17,81.91,81.96,84529.0,78.8442,78.8442,78.5947,78.6427,84529.0
2021-11-03 13:30:00,81.94,82.04,81.83,81.96,106378.0,78.6235,78.7195,78.518,78.6427,106378.0
2021-11-03 14:00:00,81.98,82.8,81.84,82.63,382951.0,78.6619,79.4487,78.5276,79.2856,382951.0
2021-11-03 14:30:00,82.62,83.56,82.46,83.34,276115.0,79.276,80.1779,79.1225,79.9669,276115.0
2021-11-03 15:00:00,83.34,83.55,83.28,83.46,146580.0,79.9669,80.1684,79.9093,80.082,146580.0
2021-11-03 15:30:00,83.46,83.83,83.36,83.68,217049.0,80.082,80.437,79.986,80.2931,217049.0
2021-11-04 09:30:00,83.49,83.7,83.08,83.58,417932.0,80.1108,80.3123,79.7174,80.1971,417932.0
2021-11-04 10:00:00,83.61,83.69,83.35,83.39,193140.0,80.2259,80.3027,79.9764,80.0148,193140.0
2021-11-04 10:30:00,83.42,83.48,83.08,83.14,170292.0,80.0436,80.1012,79.7174,79.7749,170292.0
2021-11-04 11:00:00,83.15,83.16,82.57,82.84,236578.0,79.7845,79.7941,79.228,79.4871,236578.0
2021-11-04 11:30:00,82.83,83.16,82.75,83.14,132314.0,79.4775,79.7941,79.4007,79.7749,132314.0
2021-11-04 12:00:00,83.16,83.24,82.95,83.0,121184.0,79.7941,79.8709,79.5926,79.6406,121184.0
2021-11-04 12:30:00,82.96,83.11,82.92,83.04,63798.0,79.6022,79.7462,79.5639,79.679,63798.0
2021-11-04 13:00:00,83.05,83.07,82.84,83.02,78126.0,79.6886,79.7078,79.4871,79.6598,78126.0
2021-11-04 13:30:00,83.03,83.04,82.78,82.87,67367.0,79.6694,79.679,79.4295,79.5159,67367.0
2021-11-04 14:00:00,82.88,82.89,82.57,82.64,109310.0,79.5255,79.5351,79.228,79.2952,109310.0
2021-11-04 14:30:00,82.65,82.68,82.48,82.64,118856.0,79.3048,79.3336,79.1417,79.2952,118856.0
2021-11-04 15:00:00,82.64,82.84,82.58,82.82,135586.0,79.2952,79.4871,79.2376,79.4679,135586.0
2021-11-04 15:30:00,82.84,83.53,82.77,83.51,309428.0,79.4871,80.1492,79.4199,80.13,309428.0
2021-11-05 09:30:00,84.61,85.73,84.5,85.63,934261.0,81.1854,82.2601,81.0799,82.1642,934261.0
2021-11-05 10:00:00,85.64,85.98,85.4,85.52,637515.0,82.1738,82.5,81.9435,82.0586,637515.0
2021-11-05 10:30:00,85.55,85.81,85.49,85.68,230406.0,82.0874,82.3369,82.0298,82.2121,230406.0
2021-11-05 11:00:00,85.7,85.74,85.43,85.45,137011.0,82.2313,82.2697,81.9723,81.9915,137011.0
2021-11-05 11:30:00,85.43,85.52,84.95,84.95,574285.0,81.9723,82.0586,81.5117,81.5117,574285.0
2021-11-05 12:00:00,84.94,85.17,84.9,85.01,118849.0,81.5021,81.7228,81.4637,81.5693,118849.0
2021-11-05 12:30:00,85.01,85.21,84.85,84.86,121886.0,81.5693,81.7612,81.4157,81.4253,121886.0
2021-11-05 13:00:00,84.86,84.99,83.88,83.91,208455.0,81.4253,81.5501,80.485,80.5138,208455.0
2021-11-05 13:30:00,83.92,84.45,83.92,84.45,217633.0,80.5234,81.0319,80.5234,81.0319,217633.0
2021-11-05 14:00:00,84.44,84.87,84.34,84.86,122014.0,81.0223,81.4349,80.9264,81.4253,122014.0
2021-11-05 14:30:00,84.86,84.94,84.66,84.87,65727.0,81.4253,81.5021,81.2334,81.4349,65727.0
2021-11-05 15:00:00,84.91,84.99,84.67,84.73,106979.0,81.4733,81.5501,81.243,81.3006,106979.0
2021-11-05 15:30:00,84.76,85.22,84.68,84.87,249974.0,81.3294,81.7708,81.2526,81.4349,249974.0
2021-11-08 09:30:00,86.06,86.48,85.68,86.09,543549.0,82.5768,82.9798,82.2121,82.6055,543549.0
2021-11-08 10:00:00,86.09,86.1,85.73,85.9,129384.0,82.6055,82.6151,82.2601,82.4232,129384.0
2021-11-08 10:30:00,85.89,86.03,85.47,85.71,152294.0,82.4136,82.548,82.0106,82.2409,152294.0
2021-11-08 11:00:00,85.7,85.89,85.43,85.65,79456.0,82.2313,82.4136,81.9723,82.1834,79456.0
2021-11-08 11:30:00,85.66,85.67,85.21,85.24,80082.0,82.193,82.2025,81.7612,81.79,80082.0
2021-11-08 12:00:00,85.22,85.32,84.98,85.26,112772.0,81.7708,81.8667,81.5405,81.8091,112772.0
2021-11-08 12:30:00,85.26,85.33,84.87,85.04,49193.0,81.8091,81.8763,81.4349,81.598,49193.0
2021-11-08 13:00:00,85.05,85.25,84.97,85.14,56774.0,81.6076,81.7995,81.5309,81.694,56774.0
2021-11-08 13:30:00,85.14,85.3,85.1,85.28,33519.0,81.694,81.8475,81.6556,81.8283,33519.0
2021-11-08 14:00:00,85.27,85.5,85.27,85.38,78596.0,81.8187,82.0394,81.8187,81.9243,78596.0
2021-11-08 14:30:00,85.4,85.71,85.4,85.7,148134.0,81.9435,82.2409,81.9435,82.2313,148134.0
2021-11-08 15:00:00,85.72,85.72,85.41,85.49,57884.0,82.2505,82.2505,81.9531,82.0298,57884.0
2021-11-08 15:30:00,85.5,85.73,85.37,85.59,142324.0,82.0394,82.2601,81.9147,82.1258,142324.0
2021-11-09 09:30:00,85.48,85.54,84.43,84.56,285187.0,82.0202,82.0778,81.0127,81.1375,285187.0
2021-11-09 10:00:00,84.56,84.82,84.15,84.44,431000.0,81.1375,81.3869,80.7441,81.0223,431000.0
2021-11-09 10:30:00,84.43,84.86,84.43,84.51,134919.0,81.0127,81.4253,81.0127,81.0895,134919.0
2021-11-09 11:00:00,84.5,84.64,84.04,84.15,111617.0,81.0799,81.2142,80.6385,80.7441,111617.0
2021-11-09 11:30:00,84.14,84.52,83.91,83.98,145453.0,80.7345,81.0991,80.5138,80.5809,145453.0
2021-11-09 12:00:00,83.97,84.21,83.8,83.99,204935.0,80.5714,80.8016,80.4082,80.5905,204935.0
2021-11-09 12:30:00,83.98,84.43,83.96,84.31,171366.0,80.5809,81.0127,80.5618,80.8976,171366.0
2021-11-09 13:00:00,84.29,84.5,84.29,84.34,94123.0,80.8784,81.0799,80.8784,80.9264,94123.0
2021-11-09 13:30:00,84.35,84.45,83.91,84.03,116049.0,80.936,81.0319,80.5138,80.6289,116049.0
2021-11-09 14:00:00,84.02,84.22,83.89,84.03,144933.0,80.6193,80.8112,80.4946,80.6289,144933.0
2021-11-09 14:30:00,84.04,84.4,83.99,84.39,127362.0,80.6385,80.9839,80.5905,80.9744,127362.0
2021-11-09 15:00:00,84.38,84.52,84.34,84.43,63907.0,80.9648,81.0991,80.9264,81.0127,63907.0
2021-11-09 15:30:00,84.45,84.86,84.32,84.86,191108.0,81.0319,81.4253,80.9072,81.4253,191108.0
2021-11-10 09:30:00,84.27,85.09,84.25,85.02,585525.0,80.8592,81.646,80.84,81.5789,585525.0
2021-11-10 10:00:00,85.03,85.12,84.48,84.55,229734.0,81.5884,81.6748,81.0607,81.1279,229734.0
2021-11-10 10:30:00,84.53,84.78,84.41,84.63,88832.0,81.1087,81.3486,80.9935,81.2046,88832.0
2021-11-10 11:00:00,84.64,84.79,84.51,84.58,93456.0,81.2142,81.3582,81.0895,81.1567,93456.0
2021-11-10 11:30:00,84.6,84.71,84.41,84.65,100420.0,81.1759,81.2814,80.9935,81.2238,100420.0
2021-11-10 12:00:00,84.65,84.71,84.37,84.38,86713.0,81.2238,81.2814,80.9552,80.9648,86713.0
2021-11-10 12:30:00,84.4,84.51,84.04,84.28,119071.0,80.9839,81.0895,80.6385,80.8688,119071.0
2021-11-10 13:00:00,84.28,84.31,83.61,83.94,299939.0,80.8688,80.8976,80.2259,80.5426,299939.0
2021-11-10 13:30:00,83.94,84.08,83.49,83.62,180170.0,80.5426,80.6769,80.1108,80.2355,180170.0
2021-11-10 14:00:00,83.57,83.58,83.1,83.11,267020.0,80.1875,80.1971,79.7366,79.7462,267020.0
2021-11-10 14:30:00,83.12,83.32,82.72,83.03,237820.0,79.7558,79.9477,79.3719,79.6694,237820.0
2021-11-10 15:00:00,83.06,83.62,82.92,83.46,224516.0,79.6982,80.2355,79.5639,80.082,224516.0
2021-11-10 15:30:00,83.48,83.54,83.04,83.27,261771.0,80.1012,80.1588,79.679,79.8997,261771.0
2021-11-11 09:30:00,83.36,83.39,82.55,82.92,295172.0,79.986,80.0148,79.2088,79.5639,295172.0
2021-11-11 10:00:00,82.93,82.93,82.47,82.62,188129.0,79.5734,79.5734,79.1321,79.276,188129.0
2021-11-11 10:30:00,82.62,82.83,82.45,82.7,216401.0,79.276,79.4775,79.1129,79.3528,216401.0
2021-11-11 11:00:00,82.7,82.8,82.61,82.62,87422.0,79.3528,79.4487,79.2664,79.276,87422.0
2021-11-11 11:30:00,82.63,82.97,82.59,82.75,84810.0,79.2856,79.6118,79.2472,79.4007,84810.0
2021-11-11 12:00:00,82.76,82.83,82.37,82.47,115188.0,79.4103,79.4775,79.0361,79.1321,115188.0
2021-11-11 12:30:00,82.46,82.68,82.44,82.56,74095.0,79.1225,79.3336,79.1033,79.2184,74095.0
2021-11-11 13:00:00,82.56,82.56,82.24,82.37,101626.0,79.2184,79.2184,78.9114,79.0361,101626.0
2021-11-11 13:30:00,82.35,82.43,82.25,82.28,46804.0,79.0169,79.0937,78.921,78.9498,46804.0
2021-11-11 14:00:00,82.27,82.41,82.22,82.23,70943.0,78.9402,79.0745,78.8922,78.9018,70943.0
2021-11-11 14:30:00,82.26,82.49,82.25,82.3,91876.0,78.9306,79.1513,78.921,78.9689,91876.0
2021-11-11 15:00:00,82.31,82.42,82.14,82.34,132341.0,78.9785,79.0841,78.8154,79.0073,132341.0
2021-11-11 15:30:00,82.34,82.5,82.1,82.16,136113.0,79.0073,79.1609,78.777,78.8346,136113.0
2021-11-12 09:30:00,82.99,83.06,82.5,82.57,310661.0,79.631,79.6982,79.1609,79.228,310661.0
2021-11-12 10:00:00,82.53,82.91,82.34,82.38,273983.0,79.1896,79.5543,79.0073,79.0457,273983.0
2021-11-12 10:30:00,82.36,82.61,82.23,82.53,173346.0,79.0265,79.2664,78.9018,79.1896,173346.0
2021-11-12 11:00:00,82.6,83.42,82.55,83.19,237175.0,79.2568,80.0436,79.2088,79.8229,237175.0
2021-11-12 11:30:00,83.2,83.38,83.15,83.31,111174.0,79.8325,80.0052,79.7845,79.9381,111174.0
2021-11-12 12:00:00,83.32,83.48,83.29,83.36,81624.0,79.9477,80.1012,79.9189,79.986,81624.0
2021-11-12 12:30:00,83.36,83.36,83.07,83.11,55661.0,79.986,79.986,79.7078,79.7462,55661.0
2021-11-12 13:00:00,83.13,83.13,82.95,83.01,129917.0,79.7654,79.7654,79.5926,79.6502,129917.0
2021-11-12 13:30:00,83.03,83.27,82.99,83.25,58159.0,79.6694,79.8997,79.631,79.8805,58159.0
2021-11-12 14:00:00,83.26,83.27,83.03,83.05,59403.0,79.8901,79.8997,79.6694,79.6886,59403.0
2021-11-12 14:30:00,83.07,83.15,82.98,83.11,47905.0,79.7078,79.7845,79.6214,79.7462,47905.0
2021-11-12 15:00:00,83.1,83.37,83.07,83.37,71278.0,79.7366,79.9956,79.7078,79.9956,71278.0
2021-11-12 15:30:00,83.37,83.7,83.29,83.39,198372.0,79.9956,80.3123,79.9189,80.0148,198372.0
2021-11-15 09:30:00,84.31,84.37,83.73,84.13,365259.0,80.8976,80.9552,80.3411,80.7249,365259.0
2021-11-15 10:00:00,84.12,84.16,83.8,84.09,158619.0,80.7153,80.7537,80.4082,80.6865,158619.0
2021-11-15 10:30:00,84.08,84.38,83.98,84.1,142200.0,80.6769,80.9648,80.5809,80.6961,142200.0
2021-11-15 11:00:00,84.1,84.28,83.93,83.95,74223.0,80.6961,80.8688,80.533,80.5522,74223.0
2021-11-15 11:30:00,83.94,83.98,83.24,83.47,233222.0,80.5426,80.5809,79.8709,80.0916,233222.0
2021-11-15 12:00:00,83.45,83.61,83.31,83.46,137073.0,80.0724,80.2259,79.9381,80.082,137073.0
2021-11-15 12:30:00,83.45,83.72,83.44,83.7,83475.0,80.0724,80.3315,80.0628,80.3123,83475.0
2021-11-15 13:00:00,83.67,83.75,83.57,83.64,70984.0,80.2835,80.3603,80.1875,80.2547,70984.0
2021-11-15 13:30:00,83.64,83.64,83.49,83.57,47423.0,80.2547,80.2547,80.1108,80.1875,47423.0
2021-11-15 14:00:00,83.57,83.58,83.2,83.3,72203.0,80.1875,80.1971,79.8325,79.9285,72203.0
2021-11-15 14:30:00,83.3,83.5,83.27,83.39,52511.0,79.9285,80.1204,79.8997,80.0148,52511.0
2021-11-15 15:00:00,83.37,83.43,83.21,83.38,76984.0,79.9956,80.0532,79.8421,80.0052,76984.0
2021-11-15 15:30:00,83.38,83.38,82.97,83.38,180042.0,80.0052,80.0052,79.6118,80.0052,180042.0
2021-11-16 09:30:00,83.74,84.81,83.74,84.53,569312.0,80.3507,81.3774,80.3507,81.1087,569312.0
2021-11-16 10:00:00,84.52,84.66,84.06,84.07,252922.0,81.0991,81.2334,80.6577,80.6673,252922.0
2021-11-16 10:30:00,84.07,84.29,83.89,84.02,165894.0,80.6673,80.8784,80.4946,80.6193,165894.0
2021-11-16 11:00:00,84.03,84.86,84.03,84.67,214092.0,80.6289,81.4253,80.6289,81.243,214092.0
2021-11-16 11:30:00,84.69,84.81,84.48,84.63,114080.0,81.2622,81.3774,81.0607,81.2046,114080.0
2021-11-16 12:00:00,84.63,84.72,84.55,84.62,85942.0,81.2046,81.291,81.1279,81.195,85942.0
2021-11-16 12:30:00,84.61,84.94,84.58,84.75,59185.0,81.1854,81.5021,81.1567,81.3198,59185.0
2021-11-16 13:00:00,84.74,84.8,84.62,84.72,60907.0,81.3102,81.3678,81.195,81.291,60907.0
2021-11-16 13:30:00,84.73,84.83,84.73,84.75,42701.0,81.3006,81.3965,81.3006,81.3198,42701.0
2021-11-16 14:00:00,84.75,84.77,84.37,84.45,39693.0,81.3198,81.339,80.9552,81.0319,39693.0
2021-11-16 14:30:00,84.46,84.49,84.21,84.23,83761.0,81.0415,81.0703,80.8016,80.8208,83761.0
2021-11-16 15:00:00,84.22,84.32,84.14,84.16,89477.0,80.8112,80.9072,80.7345,80.7537,89477.0
2021-11-16 15:30:00,84.14,84.26,83.66,83.81,218513.0,80.7345,80.8496,80.2739,80.4178,218513.0
2021-11-17 09:30:00,83.45,83.58,82.58,82.74,418612.0,80.0724,80.1971,79.2376,79.3911,418612.0
2021-11-17 10:00:00,82.7,83.11,82.61,82.62,252104.0,79.3528,79.7462,79.2664,79.276,252104.0
2021-11-17 10:30:00,82.63,82.99,82.42,82.69,197397.0,79.2856,79.631,79.0841,79.3432,197397.0
2021-11-17 11:00:00,82.69,82.72,82.38,82.41,142978.0,79.3432,79.3719,79.0457,79.0745,142978.0
2021-11-17 11:30:00,82.41,82.94,82.37,82.87,176705.0,79.0745,79.583,79.0361,79.5159,176705.0
2021-11-17 12:00:00,82.87,82.9,82.44,82.46,122476.0,79.5159,79.5447,79.1033,79.1225,122476.0
2021-11-17 12:30:00,82.45,82.73,82.33,82.69,143309.0,79.1129,79.3815,78.9977,79.3432,143309.0
2021-11-17 13:00:00,82.68,82.91,82.63,82.71,124847.0,79.3336,79.5543,79.2856,79.3624,124847.0
2021-11-17 13:30:00,82.68,82.71,82.59,82.67,64251.0,79.3336,79.3624,79.2472,79.324,64251.0
2021-11-17 14:00:00,82.66,82.75,82.2,82.27,142030.0,79.3144,79.4007,78.873,78.9402,142030.0
2021-11-17 14:30:00,82.23,82.54,82.17,82.52,131389.0,78.9018,79.1992,78.8442,79.18,131389.0
2021-11-17 15:00:00,82.54,82.82,82.4,82.8,88945.0,79.1992,79.4679,79.0649,79.4487,88945.0
2021-11-17 15:30:00,82.79,82.9,82.34,82.39,170053.0,79.4391,79.5447,79.0073,79.0553,170053.0
2021-11-18 09:30:00,82.47,82.5,81.61,81.64,382783.0,79.1321,79.1609,78.3069,78.3357,382783.0
2021-11-18 10:00:00,81.64,81.64,80.49,80.77,507681.0,78.3357,78.3357,77.2322,77.5009,507681.0
2021-11-18 10:30:00,80.77,81.26,80.77,81.17,280763.0,77.5009,77.971,77.5009,77.8847,280763.0
2021-11-18 11:00:00,81.18,81.54,81.08,81.4,202484.0,77.8943,78.2397,77.7983,78.1054,202484.0
2021-11-18 11:30:00,81.43,81.87,81.39,81.79,200347.0,78.1342,78.5563,78.0958,78.4796,200347.0
2021-11-18 12:00:00,81.78,82.32,81.78,82.24,136884.0,78.47,78.9881,78.47,78.9114,136884.0
2021-11-18 12:30:00,82.25,82.3,81.8,81.87,162936.0,78.921,78.9689,78.4892,78.5563,162936.0
2021-11-18 13:00:00,81.91,82.14,81.88,81.98,64933.0,78.5947,78.8154,78.5659,78.6619,64933.0
2021-11-18 13:30:00,81.99,82.21,81.91,82.11,55381.0,78.6715,78.8826,78.5947,78.7866,55381.0
2021-11-18 14:00:00,82.13,82.13,81.86,81.95,85446.0,78.8058,78.8058,78.5468,78.6331,85446.0
2021-11-18 14:30:00,81.93,82.17,81.84,82.14,74365.0,78.6139,78.8442,78.5276,78.8154,74365.0
2021-11-18 15:00:00,82.14,82.21,81.98,82.13,74292.0,78.8154,78.8826,78.6619,78.8058,74292.0
2021-11-18 15:30:00,82.12,82.15,81.87,82.04,199256.0,78.7962,78.825,78.5563,78.7195,199256.0
2021-11-19 09:30:00,81.46,81.47,80.4,80.77,585485.0,78.1629,78.1725,77.1458,77.5009,585485.0
2021-11-19 10:00:00,80.78,80.78,80.06,80.17,330446.0,77.5105,77.5105,76.8196,76.9252,330446.0
2021-11-19 10:30:00,80.15,80.54,80.09,80.36,241166.0,76.906,77.2802,76.8484,77.1075,241166.0
2021-11-19 11:00:00,80.36,80.92,80.34,80.86,280721.0,77.1075,77.6448,77.0883,77.5872,280721.0
2021-11-19 11:30:00,80.86,80.88,80.62,80.66,141332.0,77.5872,77.6064,77.3569,77.3953,141332.0
2021-11-19 12:00:00,80.7,80.89,80.64,80.78,79609.0,77.4337,77.616,77.3761,77.5105,79609.0
2021-11-19 12:30:00,80.78,81.04,80.77,80.94,176333.0,77.5105,77.7599,77.5009,77.664,176333.0
2021-11-19 13:00:00,80.96,80.96,80.3,80.3,189790.0,77.6832,77.6832,77.0499,77.0499,189790.0
2021-11-19 13:30:00,80.29,80.32,79.78,80.26,347716.0,77.0403,77.0691,76.5509,77.0115,347716.0
2021-11-19 14:00:00,80.28,80.46,80.17,80.18,152919.0,77.0307,77.2034,76.9252,76.9348,152919.0
2021-11-19 14:30:00,80.19,80.27,80.04,80.17,92958.0,76.9443,77.0211,76.8004,76.9252,92958.0
2021-11-19 15:00:00,80.21,80.29,80.04,80.17,123284.0,76.9635,77.0403,76.8004,76.9252,123284.0
2021-11-19 15:30:00,80.17,80.32,79.97,80.14,336799.0,76.9252,77.0691,76.7333,76.8964,336799.0
2021-11-22 09:30:00,81.21,82.07,80.75,82.02,538639.0,77.9231,78.7483,77.4817,78.7003,538639.0
2021-11-22 10:00:00,82.06,82.33,81.83,81.85,413488.0,78.7387,78.9977,78.518,78.5372,413488.0
2021-11-22 10:30:00,81.88,82.08,81.69,81.83,256771.0,78.5659,78.7578,78.3836,78.518,256771.0
2021-11-22 11:00:00,81.84,82.26,81.69,82.19,312802.0,78.5276,78.9306,78.3836,78.8634,312802.0
2021-11-22 11:30:00,82.19,82.3,81.24,81.54,503163.0,78.8634,78.9689,77.9518,78.2397,503163.0
2021-11-22 12:00:00,81.54,82.02,81.47,81.75,358898.0,78.2397,78.7003,78.1725,78.4412,358898.0
2021-11-22 12:30:00,81.74,81.82,81.45,81.48,158962.0,78.4316,78.5084,78.1533,78.1821,158962.0
2021-11-22 13:00:00,81.46,81.69,81.38,81.59,110969.0,78.1629,78.3836,78.0862,78.2877,110969.0
2021-11-22 13:30:00,81.62,81.72,81.47,81.61,73490.0,78.3165,78.4124,78.1725,78.3069,73490.0
2021-11-22 14:00:00,81.61,81.81,81.5,81.76,100117.0,78.3069,78.4988,78.2013,78.4508,100117.0
2021-11-22 14:30:00,81.76,82.11,81.73,82.08,108525.0,78.4508,78.7866,78.422,78.7578,108525.0
2021-11-22 15:00:00,82.12,82.39,81.98,82.0,118679.0,78.7962,79.0553,78.6619,78.6811,118679.0
2021-11-22 15:30:00,81.99,81.99,80.28,80.34,248784.0,78.6715,78.6715,77.0307,77.0883,248784.0
2021-11-23 09:30:00,80.35,81.24,79.75,80.9,593910.0,77.0979,77.9518,76.5222,77.6256,593910.0
2021-11-23 10:00:00,80.94,80.96,80.04,80.12,513026.0,77.664,77.6832,76.8004,76.8772,513026.0
2021-11-23 10:30:00,80.07,80.34,79.76,80.01,429749.0,76.8292,77.0883,76.5318,76.7716,429749.0
2021-11-23 11:00:00,80.01,80.75,79.79,80.56,313737.0,76.7716,77.4817,76.5605,77.2994,313737.0
2021-11-23 11:30:00,80.56,80.83,80.3,80.53,249371.0,77.2994,77.5584,77.0499,77.2706,249371.0
2021-11-23 12:00:00,80.52,80.6,79.94,80.52,250559.0,77.261,77.3378,76.7045,77.261,250559.0
2021-11-23 12:30:00,80.52,80.72,80.12,80.18,147891.0,77.261,77.4529,76.8772,76.9348,147891.0
2021-11-23 13:00:00,80.17,80.65,80.09,80.53,149128.0,76.9252,77.3857,76.8484,77.2706,149128.0
2021-11-23 13:30:00,80.51,81.26,80.37,80.96,219997.0,77.2514,77.971,77.1171,77.6832,219997.0
2021-11-23 14:00:00,80.95,81.18,80.83,80.99,181486.0,77.6736,77.8943,77.5584,77.712,181486.0
2021-11-23 14:30:00,80.98,81.63,80.71,81.48,227030.0,77.7024,78.3261,77.4433,78.1821,227030.0
2021-11-23 15:00:00,81.51,81.57,81.08,81.21,176548.0,78.2109,78.2685,77.7983,77.9231,176548.0
2021-11-23 15:30:00,81.21,81.79,81.14,81.6,355222.0,77.9231,78.4796,77.8559,78.2973,355222.0
2021-11-24 09:30:00,80.22,81.03,80.04,80.65,814012.0,76.9731,77.7503,76.8004,77.3857,814012.0
2021-11-24 10:00:00,80.6,81.04,80.34,80.97,535889.0,77.3378,77.7599,77.0883,77.6928,535889.0
2021-11-24 10:30:00,80.99,81.02,80.57,80.92,348785.0,77.712,77.7408,77.309,77.6448,348785.0
2021-11-24 11:00:00,80.92,81.26,80.88,81.2,290567.0,77.6448,77.971,77.6064,77.9135,290567.0
2021-11-24 11:30:00,81.21,81.33,80.81,80.89,253517.0,77.9231,78.0382,77.5393,77.616,253517.0
2021-11-24 12:00:00,80.87,80.98,80.75,80.84,178232.0,77.5968,77.7024,77.4817,77.568,178232.0
2021-11-24 12:30:00,80.87,81.28,80.87,81.28,122609.0,77.5968,77.9902,77.5968,77.9902,122609.0
2021-11-24 13:00:00,81.27,81.45,81.24,81.35,136683.0,77.9806,78.1533,77.9518,78.0574,136683.0
2021-11-24 13:30:00,81.36,81.39,81.16,81.17,115129.0,78.067,78.0958,77.8751,77.8847,115129.0
2021-11-24 14:00:00,81.19,81.38,80.64,80.9,380557.0,77.9039,78.0862,77.3761,77.6256,380557.0
2021-11-24 14:30:00,80.92,81.37,80.92,81.21,157726.0,77.6448,78.0766,77.6448,77.9231,157726.0
2021-11-24 15:00:00,81.21,81.6,81.11,81.57,185243.0,77.9231,78.2973,77.8271,78.2685,185243.0
2021-11-24 15:30:00,81.58,81.67,81.36,81.55,356102.0,78.2781,78.3644,78.067,78.2493,356102.0
2021-11-26 09:30:00,76.26,77.07,75.13,75.53,1807909.0,73.1734,73.9506,72.0891,72.473,1807909.0
2021-11-26 10:00:00,75.52,75.61,74.69,75.59,876976.0,72.4634,72.5497,71.667,72.5305,876976.0
2021-11-26 10:30:00,75.59,75.92,75.06,75.32,475806.0,72.5305,72.8472,72.022,72.2715,475806.0
2021-11-26 11:00:00,75.28,75.36,74.27,74.57,637450.0,72.2331,72.3098,71.264,71.5518,637450.0
2021-11-26 11:30:00,74.56,75.11,74.41,74.84,466989.0,71.5422,72.07,71.3983,71.8109,466989.0
2021-11-26 12:00:00,74.83,75.98,74.8,75.94,419678.0,71.8013,72.9047,71.7725,72.8664,419678.0
2021-11-26 12:30:00,75.9,76.55,74.79,75.44,785020.0,72.828,73.4517,71.7629,72.3866,785020.0
2021-11-29 09:30:00,77.7,77.82,75.98,76.17,985324.0,74.5551,74.6703,72.9047,73.0871,985324.0
2021-11-29 10:00:00,76.16,76.38,75.6,75.64,473710.0,73.0775,73.2886,72.5401,72.5785,473710.0
2021-11-29 10:30:00,75.61,75.86,75.33,75.69,312519.0,72.5497,72.7896,72.2811,72.6265,312519.0
2021-11-29 11:00:00,75.71,76.13,75.59,75.96,401120.0,72.6457,73.0487,72.5305,72.8856,401120.0
2021-11-29 11:30:00,75.96,76.71,75.94,76.7,400887.0,72.8856,73.6052,72.8664,73.5956,400887.0
2021-11-29 12:00:00,76.7,77.48,76.7,77.35,391139.0,73.5956,74.344,73.5956,74.2193,391139.0
2021-11-29 12:30:00,77.36,77.64,77.32,77.56,268151.0,74.2289,74.4976,74.1905,74.4208,268151.0
2021-11-29 13:00:00,77.56,77.7,77.38,77.48,184627.0,74.4208,74.5551,74.2481,74.344,184627.0
2021-11-29 13:30:00,77.48,77.59,77.28,77.5,143631.0,74.344,74.4496,74.1521,74.3632,143631.0
2021-11-29 14:00:00,77.51,77.59,77.39,77.44,103337.0,74.3728,74.4496,74.2577,74.3057,103337.0
2021-11-29 14:30:00,77.45,77.45,77.15,77.22,199097.0,74.3152,74.3152,74.0274,74.0946,199097.0
2021-11-29 15:00:00,77.21,77.54,77.19,77.23,152036.0,74.085,74.4016,74.0658,74.1042,152036.0
2021-11-29 15:30:00,77.22,77.35,76.75,76.88,398020.0,74.0946,74.2193,73.6436,73.7683,398020.0
2021-11-30 09:30:00,75.14,75.97,74.36,74.93,1110740.0,72.0987,72.8951,71.3503,71.8972,1110740.0
2021-11-30 10:00:00,74.93,75.85,74.81,75.22,704126.0,71.8972,72.78,71.7821,72.1755,704126.0
2021-11-30 10:30:00,75.21,76.01,73.43,73.46,1712780.0,72.1659,72.9335,70.458,70.4867,1712780.0
2021-11-30 11:00:00,73.46,74.34,73.04,73.75,1274097.0,70.4867,71.3311,70.0837,70.765,1274097.0
2021-11-30 11:30:00,73.74,73.98,72.66,73.15,1004814.0,70.7554,70.9857,69.7191,70.1893,1004814.0
2021-11-30 12:00:00,73.14,73.28,72.48,73.17,746589.0,70.1797,70.314,69.5464,70.2085,746589.0
2021-11-30 12:30:00,73.15,73.39,72.71,72.9,575313.0,70.1893,70.4196,69.7671,69.9494,575313.0
2021-11-30 13:00:00,72.91,73.09,72.59,73.0,376070.0,69.959,70.1317,69.652,70.0454,376070.0
2021-11-30 13:30:00,72.99,73.79,72.92,73.76,333757.0,70.0358,70.8034,69.9686,70.7746,333757.0
2021-11-30 14:00:00,73.74,73.98,73.52,73.52,298779.0,70.7554,70.9857,70.5443,70.5443,298779.0
2021-11-30 14:30:00,73.52,73.8,72.97,73.12,363572.0,70.5443,70.813,70.0166,70.1605,363572.0
2021-11-30 15:00:00,73.1,73.24,72.62,72.8,490294.0,70.1413,70.2756,69.6807,69.8535,490294.0
2021-11-30 15:30:00,72.79,73.41,72.31,72.62,1226003.0,69.8439,70.4388,69.3833,69.6807,1226003.0
2021-12-01 09:30:00,74.58,74.84,74.08,74.56,825299.0,71.5614,71.8109,71.0816,71.5422,825299.0
2021-12-01 10:00:00,74.57,75.48,74.56,75.09,851800.0,71.5518,72.425,71.5422,72.0508,851800.0
2021-12-01 10:30:00,75.11,75.63,74.66,75.58,595494.0,72.07,72.5689,71.6382,72.5209,595494.0
2021-12-01 11:00:00,75.58,76.12,75.46,75.81,507792.0,72.5209,73.0391,72.4058,72.7416,507792.0
2021-12-01 11:30:00,75.83,75.95,74.87,75.09,525917.0,72.7608,72.876,71.8397,72.0508,525917.0
2021-12-01 12:00:00,75.08,75.6,74.92,75.05,368775.0,72.0412,72.5401,71.8876,72.0124,368775.0
2021-12-01 12:30:00,75.05,75.24,74.06,74.11,374811.0,72.0124,72.1947,71.0625,71.1104,374811.0
2021-12-01 13:00:00,74.12,74.37,73.46,74.09,569527.0,71.12,71.3599,70.4867,71.0912,569527.0
2021-12-01 13:30:00,74.08,74.16,72.8,73.53,495094.0,71.0816,71.1584,69.8535,70.5539,495094.0
2021-12-01 14:00:00,73.5,73.66,72.67,73.39,675663.0,70.5251,70.6786,69.7287,70.4196,675663.0
2021-12-01 14:30:00,73.34,73.7,72.76,72.81,437040.0,70.3716,70.717,69.8151,69.863,437040.0
2021-12-01 15:00:00,72.89,72.96,71.2,71.4,993985.0,69.9398,70.007,68.3182,68.5101,993985.0
2021-12-01 15:30:00,71.36,71.87,69.78,69.84,1361314.0,68.4717,68.9611,66.9557,67.0133,1361314.0
2021-12-02 09:30:00,70.68,72.98,70.27,72.98,1745977.0,67.8193,70.0262,67.4259,70.0262,1745977.0
2021-12-02 10:00:00,72.97,73.0,72.21,72.69,963151.0,70.0166,70.0454,69.2873,69.7479,963151.0
2021-12-02 10:30:00,72.67,72.93,71.55,72.85,951167.0,69.7287,69.9782,68.654,69.9014,951167.0
2021-12-02 11:00:00,72.84,73.51,72.58,73.38,674887.0,69.8918,70.5347,69.6424,70.41,674887.0
2021-12-02 11:30:00,73.38,73.81,72.47,73.69,794928.0,70.41,70.8226,69.5368,70.7074,794928.0
2021-12-02 12:00:00,73.68,74.03,73.51,73.98,392145.0,70.6978,71.0337,70.5347,70.9857,392145.0
2021-12-02 12:30:00,73.98,74.07,73.58,73.78,296382.0,70.9857,71.0721,70.6019,70.7938,296382.0
2021-12-02 13:00:00,73.8,74.02,73.29,73.47,369643.0,70.813,71.0241,70.3236,70.4963,369643.0
2021-12-02 13:30:00,73.52,74.16,73.27,74.15,307816.0,70.5443,71.1584,70.3044,71.1488,307816.0
2021-12-02 14:00:00,74.16,74.39,73.88,74.34,348058.0,71.1584,71.3791,70.8897,71.3311,348058.0
2021-12-02 14:30:00,74.35,74.36,73.72,73.87,415296.0,71.3407,71.3503,70.7362,70.8801,415296.0
2021-12-02 15:00:00,73.89,74.2,73.58,73.94,403021.0,70.8993,71.1968,70.6019,70.9473,403021.0
2021-12-02 15:30:00,73.93,74.46,73.34,73.8,907141.0,70.9377,71.4463,70.3716,70.813,907141.0
2021-12-03 09:30:00,74.44,74.85,73.04,73.31,1041238.0,71.4271,71.8205,70.0837,70.3428,1041238.0
2021-12-03 10:00:00,73.3,73.91,72.78,73.8,995260.0,70.3332,70.9185,69.8343,70.813,995260.0
2021-12-03 10:30:00,73.74,73.74,72.04,72.16,782305.0,70.7554,70.7554,69.1242,69.2394,782305.0
2021-12-03 11:00:00,72.16,73.12,72.06,72.96,677437.0,69.2394,70.1605,69.1434,70.007,677437.0
2021-12-03 11:30:00,72.99,73.27,72.07,72.13,639563.0,70.0358,70.3044,69.153,69.2106,639563.0
2021-12-03 12:00:00,72.14,73.14,71.98,72.93,581419.0,69.2202,70.1797,69.0666,69.9782,581419.0
2021-12-03 12:30:00,72.95,73.49,72.5,72.84,558414.0,69.9974,70.5155,69.5656,69.8918,558414.0
2021-12-03 13:00:00,72.8,73.38,72.58,72.95,490105.0,69.8535,70.41,69.6424,69.9974,490105.0
2021-12-03 13:30:00,72.92,72.95,72.22,72.35,457776.0,69.9686,69.9974,69.2969,69.4217,457776.0
2021-12-03 14:00:00,72.34,72.54,71.71,72.23,673313.0,69.4121,69.604,68.8076,69.3065,673313.0
2021-12-03 14:30:00,72.24,72.35,71.6,71.65,519981.0,69.3161,69.4217,68.702,68.75,519981.0
2021-12-03 15:00:00,71.66,72.76,71.37,72.48,721194.0,68.7596,69.8151,68.4813,69.5464,721194.0
2021-12-03 15:30:00,72.48,73.57,71.97,73.39,1333800.0,69.5464,70.5923,69.057,70.4196,1333800.0
2021-12-06 09:30:00,75.3,76.69,75.02,76.63,1206472.0,72.2523,73.586,71.9836,73.5284,1206472.0
2021-12-06 10:00:00,76.63,77.18,76.09,77.07,877475.0,73.5284,74.0562,73.0103,73.9506,877475.0
2021-12-06 10:30:00,77.14,77.59,76.83,77.56,584332.0,74.0178,74.4496,73.7203,74.4208,584332.0
2021-12-06 11:00:00,77.53,77.59,76.9,77.21,422948.0,74.392,74.4496,73.7875,74.085,422948.0
2021-12-06 11:30:00,77.21,77.49,76.93,77.24,275562.0,74.085,74.3536,73.8163,74.1137,275562.0
2021-12-06 12:00:00,77.26,77.74,77.18,77.67,352209.0,74.1329,74.5935,74.0562,74.5263,352209.0
2021-12-06 12:30:00,77.68,77.89,77.46,77.89,299936.0,74.5359,74.7374,74.3248,74.7374,299936.0
2021-12-06 13:00:00,77.9,78.34,77.83,78.2,271101.0,74.747,75.1692,74.6799,75.0349,271101.0
2021-12-06 13:30:00,78.21,78.26,78.0,78.14,223626.0,75.0445,75.0925,74.843,74.9773,223626.0
2021-12-06 14:00:00,78.14,78.27,77.96,78.01,194273.0,74.9773,75.1021,74.8046,74.8526,194273.0
2021-12-06 14:30:00,78.06,78.13,77.33,77.4,316665.0,74.9006,74.9677,74.2001,74.2673,316665.0
2021-12-06 15:00:00,77.38,77.83,77.34,77.55,345727.0,74.2481,74.6799,74.2097,74.4112,345727.0
2021-12-06 15:30:00,77.56,77.85,77.34,77.58,514753.0,74.4208,74.6991,74.2097,74.44,514753.0
2021-12-07 09:30:00,79.65,80.6,79.53,80.6,947035.0,76.4262,77.3378,76.3111,77.3378,947035.0
2021-12-07 10:00:00,80.6,81.12,80.45,80.86,532468.0,77.3378,77.8367,77.1938,77.5872,532468.0
2021-12-07 10:30:00,80.87,81.32,80.81,81.29,322008.0,77.5968,78.0286,77.5393,77.9998,322008.0
2021-12-07 11:00:00,81.31,81.4,80.99,81.05,257128.0,78.019,78.1054,77.712,77.7695,257128.0
2021-12-07 11:30:00,81.03,81.15,80.92,81.02,199989.0,77.7503,77.8655,77.6448,77.7408,199989.0
2021-12-07 12:00:00,81.02,81.1,80.78,80.84,181628.0,77.7408,77.8175,77.5105,77.568,181628.0
2021-12-07 12:30:00,80.86,80.98,80.83,80.98,99874.0,77.5872,77.7024,77.5584,77.7024,99874.0
2021-12-07 13:00:00,80.97,80.97,80.52,80.89,145585.0,77.6928,77.6928,77.261,77.616,145585.0
2021-12-07 13:30:00,80.87,81.08,80.79,80.91,124631.0,77.5968,77.7983,77.5201,77.6352,124631.0
2021-12-07 14:00:00,80.89,80.99,80.75,80.89,107014.0,77.616,77.712,77.4817,77.616,107014.0
2021-12-07 14:30:00,80.88,80.96,80.74,80.9,152301.0,77.6064,77.6832,77.4721,77.6256,152301.0
2021-12-07 15:00:00,80.89,81.08,80.5,80.5,284991.0,77.616,77.7983,77.2418,77.2418,284991.0
2021-12-07 15:30:00,80.49,80.85,79.91,80.82,672195.0,77.2322,77.5776,76.6757,77.5488,672195.0
2021-12-08 09:30:00,81.11,81.59,80.67,80.86,582501.0,77.8271,78.2877,77.4049,77.5872,582501.0
2021-12-08 10:00:00,80.84,81.11,80.4,80.4,374973.0,77.568,77.8271,77.1458,77.1458,374973.0
2021-12-08 10:30:00,80.41,80.83,79.99,80.04,275404.0,77.1554,77.5584,76.7524,76.8004,275404.0
2021-12-08 11:00:00,80.03,80.42,79.97,80.24,206047.0,76.7908,77.165,76.7333,76.9923,206047.0
2021-12-08 11:30:00,80.23,80.35,79.94,80.32,171069.0,76.9827,77.0979,76.7045,77.0691,171069.0
2021-12-08 12:00:00,80.3,80.43,79.98,80.19,120290.0,77.0499,77.1746,76.7428,76.9443,120290.0
2021-12-08 12:30:00,80.19,80.5,80.15,80.4,99343.0,76.9443,77.2418,76.906,77.1458,99343.0
2021-12-08 13:00:00,80.41,80.42,80.2,80.35,75172.0,77.1554,77.165,76.9539,77.0979,75172.0
2021-12-08 13:30:00,80.34,80.52,80.28,80.38,107595.0,77.0883,77.261,77.0307,77.1267,107595.0
2021-12-08 14:00:00,80.4,80.56,80.31,80.53,121131.0,77.1458,77.2994,77.0595,77.2706,121131.0
2021-12-08 14:30:00,80.55,80.83,80.5,80.79,137922.0,77.2898,77.5584,77.2418,77.5201,137922.0
2021-12-08 15:00:00,80.79,81.04,80.76,80.98,136162.0,77.5201,77.7599,77.4913,77.7024,136162.0
2021-12-08 15:30:00,80.99,81.24,80.8,80.98,353254.0,77.712,77.9518,77.5297,77.7024,353254.0
2021-12-09 09:30:00,80.12,80.3,79.86,80.2,466718.0,76.8772,77.0499,76.6277,76.9539,466718.0
2021-12-09 10:00:00,80.2,80.66,80.19,80.47,279878.0,76.9539,77.3953,76.9443,77.213,279878.0
2021-12-09 10:30:00,80.48,80.87,80.16,80.85,245649.0,77.2226,77.5968,76.9156,77.5776,245649.0
2021-12-09 11:00:00,80.86,80.91,80.54,80.88,224755.0,77.5872,77.6352,77.2802,77.6064,224755.0
2021-12-09 11:30:00,80.88,81.02,80.68,80.76,146951.0,77.6064,77.7408,77.4145,77.4913,146951.0
2021-12-09 12:00:00,80.77,80.95,80.65,80.91,100080.0,77.5009,77.6736,77.3857,77.6352,100080.0
2021-12-09 12:30:00,80.9,81.39,80.87,81.39,168180.0,77.6256,78.0958,77.5968,78.0958,168180.0
2021-12-09 13:00:00,81.38,81.46,81.21,81.28,161194.0,78.0862,78.1629,77.9231,77.9902,161194.0
2021-12-09 13:30:00,81.28,81.67,81.28,81.59,183653.0,77.9902,78.3644,77.9902,78.2877,183653.0
2021-12-09 14:00:00,81.59,81.8,81.47,81.5,197983.0,78.2877,78.4892,78.1725,78.2013,197983.0
2021-12-09 14:30:00,81.49,81.55,81.13,81.24,112312.0,78.1917,78.2493,77.8463,77.9518,112312.0
2021-12-09 15:00:00,81.22,81.42,80.89,81.07,224663.0,77.9327,78.1246,77.616,77.7887,224663.0
2021-12-09 15:30:00,81.05,81.6,80.98,81.06,315745.0,77.7695,78.2973,77.7024,77.7791,315745.0
2021-12-10 09:30:00,82.06,82.38,81.71,81.8,592495.0,78.7387,79.0457,78.4028,78.4892,592495.0
2021-12-10 10:00:00,81.8,82.09,81.5,81.75,461298.0,78.4892,78.7674,78.2013,78.4412,461298.0
2021-12-10 10:30:00,81.79,81.93,81.21,81.38,307749.0,78.4796,78.6139,77.9231,78.0862,307749.0
2021-12-10 11:00:00,81.36,81.44,80.73,81.22,377912.0,78.067,78.1438,77.4625,77.9327,377912.0
2021-12-10 11:30:00,81.22,81.58,81.12,81.47,226263.0,77.9327,78.2781,77.8367,78.1725,226263.0
2021-12-10 12:00:00,81.48,81.64,81.3,81.43,239889.0,78.1821,78.3357,78.0094,78.1342,239889.0
2021-12-10 12:30:00,81.43,81.61,81.2,81.61,137640.0,78.1342,78.3069,77.9135,78.3069,137640.0
2021-12-10 13:00:00,81.61,81.96,81.58,81.83,162182.0,78.3069,78.6427,78.2781,78.518,162182.0
2021-12-10 13:30:00,81.82,81.9,81.66,81.88,115208.0,78.5084,78.5851,78.3548,78.5659,115208.0
2021-12-10 14:00:00,81.85,82.07,81.75,82.07,103678.0,78.5372,78.7483,78.4412,78.7483,103678.0
2021-12-10 14:30:00,82.08,82.14,81.66,81.7,104018.0,78.7578,78.8154,78.3548,78.3932,104018.0
2021-12-10 15:00:00,81.69,82.08,81.61,82.04,124677.0,78.3836,78.7578,78.3069,78.7195,124677.0
2021-12-10 15:30:00,82.04,82.56,82.04,82.49,224438.0,78.7195,79.2184,78.7195,79.1513,224438.0
2021-12-13 09:30:00,81.95,82.33,80.75,80.84,631980.0,78.6331,78.9977,77.4817,77.568,631980.0
2021-12-13 10:00:00,80.84,81.07,80.12,80.37,324979.0,77.568,77.7887,76.8772,77.1171,324979.0
2021-12-13 10:30:00,80.35,80.71,80.15,80.44,260460.0,77.0979,77.4433,76.906,77.1842,260460.0
2021-12-13 11:00:00,80.43,80.52,80.0,80.11,314726.0,77.1746,77.261,76.762,76.8676,314726.0
2021-12-13 11:30:00,80.1,80.59,80.09,80.4,222368.0,76.858,77.3282,76.8484,77.1458,222368.0
2021-12-13 12:00:00,80.39,80.54,80.03,80.33,116745.0,77.1363,77.2802,76.7908,77.0787,116745.0
2021-12-13 12:30:00,80.35,80.44,80.08,80.24,85613.0,77.0979,77.1842,76.8388,76.9923,85613.0
2021-12-13 13:00:00,80.23,80.42,80.14,80.4,129441.0,76.9827,77.165,76.8964,77.1458,129441.0
2021-12-13 13:30:00,80.44,80.68,80.23,80.66,95948.0,77.1842,77.4145,76.9827,77.3953,95948.0
2021-12-13 14:00:00,80.63,80.99,80.55,80.78,163528.0,77.3665,77.712,77.2898,77.5105,163528.0
2021-12-13 14:30:00,80.78,80.93,80.73,80.9,93881.0,77.5105,77.6544,77.4625,77.6256,93881.0
2021-12-13 15:00:00,80.91,81.11,80.8,80.97,169331.0,77.6352,77.8271,77.5297,77.6928,169331.0
2021-12-13 15:30:00,80.97,81.24,80.23,80.33,293399.0,77.6928,77.9518,76.9827,77.0787,293399.0
2021-12-14 09:30:00,79.43,81.21,79.34,80.84,613440.0,76.2151,77.9231,76.1287,77.568,613440.0
2021-12-14 10:00:00,80.78,81.0,80.26,80.53,253288.0,77.5105,77.7216,77.0115,77.2706,253288.0
2021-12-14 10:30:00,80.53,80.58,79.03,79.31,395593.0,77.2706,77.3186,75.8313,76.1,395593.0
2021-12-14 11:00:00,79.3,79.89,79.18,79.84,399556.0,76.0904,76.6565,75.9752,76.6085,399556.0
2021-12-14 11:30:00,79.85,79.86,79.19,79.26,302253.0,76.6181,76.6277,75.9848,76.052,302253.0
2021-12-14 12:00:00,79.25,79.47,78.95,79.46,296252.0,76.0424,76.2535,75.7545,76.2439,296252.0
2021-12-14 12:30:00,79.45,79.49,78.89,78.95,208530.0,76.2343,76.2727,75.697,75.7545,208530.0
2021-12-14 13:00:00,78.95,79.48,78.92,79.45,174168.0,75.7545,76.2631,75.7257,76.2343,174168.0
2021-12-14 13:30:00,79.44,79.47,79.01,79.1,134401.0,76.2247,76.2535,75.8121,75.8985,134401.0
2021-12-14 14:00:00,79.1,79.78,79.04,79.48,209256.0,75.8985,76.5509,75.8409,76.2631,209256.0
2021-12-14 14:30:00,79.47,79.72,79.4,79.66,147729.0,76.2535,76.4934,76.1863,76.4358,147729.0
2021-12-14 15:00:00,79.66,80.04,79.64,80.03,220092.0,76.4358,76.8004,76.4166,76.7908,220092.0
2021-12-14 15:30:00,80.03,80.26,79.27,79.69,497085.0,76.7908,77.0115,76.0616,76.4646,497085.0
2021-12-15 09:30:00,79.46,79.69,78.54,78.76,544115.0,76.2439,76.4646,75.3611,75.5722,544115.0
2021-12-15 10:00:00,78.73,79.09,78.67,78.86,261904.0,75.5434,75.8889,75.4859,75.6682,261904.0
2021-12-15 10:30:00,78.9,79.21,78.79,78.95,158458.0,75.7066,76.004,75.601,75.7545,158458.0
2021-12-15 11:00:00,78.98,79.15,78.71,78.98,227612.0,75.7833,75.9464,75.5242,75.7833,227612.0
2021-12-15 11:30:00,78.98,79.43,78.73,79.38,309039.0,75.7833,76.2151,75.5434,76.1671,309039.0
2021-12-15 12:00:00,79.37,79.73,79.25,79.7,233972.0,76.1575,76.503,76.0424,76.4742,233972.0
2021-12-15 12:30:00,79.72,79.79,79.47,79.58,125323.0,76.4934,76.5605,76.2535,76.359,125323.0
2021-12-15 13:00:00,79.59,79.61,79.23,79.32,95058.0,76.3686,76.3878,76.0232,76.1096,95058.0
2021-12-15 13:30:00,79.32,79.54,79.15,79.45,168854.0,76.1096,76.3207,75.9464,76.2343,168854.0
2021-12-15 14:00:00,79.38,80.75,78.62,79.77,916521.0,76.1671,77.4817,75.4379,76.5413,916521.0
2021-12-15 14:30:00,79.77,80.7,79.73,80.09,722483.0,76.5413,77.4337,76.503,76.8484,722483.0
2021-12-15 15:00:00,80.15,82.06,80.07,82.05,745585.0,76.906,78.7387,76.8292,78.7291,745585.0
2021-12-15 15:30:00,82.05,82.25,81.11,82.12,930192.0,78.7291,78.921,77.8271,78.7962,930192.0
2021-12-16 09:30:00,83.15,83.44,82.71,82.77,851900.0,79.7845,80.0628,79.3624,79.4199,851900.0
2021-12-16 10:00:00,82.76,83.72,82.74,83.61,553539.0,79.4103,80.3315,79.3911,80.2259,553539.0
2021-12-16 10:30:00,83.62,83.97,83.5,83.76,287161.0,80.2355,80.5714,80.1204,80.3699,287161.0
2021-12-16 11:00:00,83.74,83.78,83.05,83.33,296809.0,80.3507,80.389,79.6886,79.9573,296809.0
2021-12-16 11:30:00,83.31,83.35,83.04,83.06,236804.0,79.9381,79.9764,79.679,79.6982,236804.0
2021-12-16 12:00:00,83.05,83.25,82.78,82.96,270332.0,79.6886,79.8805,79.4295,79.6022,270332.0
2021-12-16 12:30:00,82.96,82.98,82.19,82.22,309970.0,79.6022,79.6214,78.8634,78.8922,309970.0
2021-12-16 13:00:00,82.23,82.87,82.17,82.8,213019.0,78.9018,79.5159,78.8442,79.4487,213019.0
2021-12-16 13:30:00,82.76,83.0,82.58,82.63,168550.0,79.4103,79.6406,79.2376,79.2856,168550.0
2021-12-16 14:00:00,82.66,82.81,82.21,82.26,184866.0,79.3144,79.4583,78.8826,78.9306,184866.0
2021-12-16 14:30:00,82.27,82.59,81.12,81.58,396362.0,78.9402,79.2472,77.8367,78.2781,396362.0
2021-12-16 15:00:00,81.58,82.42,81.28,82.33,384521.0,78.2781,79.0841,77.9902,78.9977,384521.0
2021-12-16 15:30:00,82.35,82.84,81.84,81.94,715165.0,79.0169,79.4871,78.5276,78.6235,715165.0
2021-12-17 09:30:00,80.23,80.62,78.3,78.66,1217747.0,76.9827,77.3569,75.1308,75.4763,1217747.0
2021-12-17 10:00:00,78.64,78.73,77.73,78.3,841511.0,75.4571,75.5434,74.5839,75.1308,841511.0
2021-12-17 10:30:00,78.29,80.24,78.15,79.9,797202.0,75.1212,76.9923,74.9869,76.6661,797202.0
2021-12-17 11:00:00,79.84,80.34,79.5,80.05,345280.0,76.6085,77.0883,76.2823,76.81,345280.0
2021-12-17 11:30:00,80.04,80.09,78.49,78.82,440278.0,76.8004,76.8484,75.3132,75.6298,440278.0
2021-12-17 12:00:00,78.81,78.99,78.12,78.81,398841.0,75.6202,75.7929,74.9581,75.6202,398841.0
2021-12-17 12:30:00,78.84,79.42,78.77,79.12,315548.0,75.649,76.2055,75.5818,75.9177,315548.0
2021-12-17 13:00:00,79.06,79.45,78.67,79.4,285640.0,75.8601,76.2343,75.4859,76.1863,285640.0
2021-12-17 13:30:00,79.39,79.88,79.24,79.84,276358.0,76.1767,76.6469,76.0328,76.6085,276358.0
2021-12-17 14:00:00,79.87,79.87,79.18,79.25,200720.0,76.6373,76.6373,75.9752,76.0424,200720.0
2021-12-17 14:30:00,79.26,79.65,78.97,79.33,202808.0,76.052,76.4262,75.7737,76.1192,202808.0
2021-12-17 15:00:00,79.31,79.69,79.02,79.16,225065.0,76.1,76.4646,75.8217,75.956,225065.0
2021-12-17 15:30:00,79.18,79.27,78.03,78.31,835454.0,75.9752,76.0616,74.8718,75.1404,835454.0
2021-12-20 09:30:00,75.52,75.58,73.95,74.6,1755600.0,72.4634,72.5209,70.9569,71.5806,1755600.0
2021-12-20 10:00:00,74.59,74.81,73.92,74.02,946349.0,71.571,71.7821,70.9281,71.0241,946349.0
2021-12-20 10:30:00,74.03,74.25,73.87,74.08,770673.0,71.0337,71.2448,70.8801,71.0816,770673.0
2021-12-20 11:00:00,74.06,74.24,73.71,73.97,509699.0,71.0625,71.2352,70.7266,70.9761,509699.0
2021-12-20 11:30:00,73.98,74.38,73.64,74.25,546713.0,70.9857,71.3695,70.6595,71.2448,546713.0
2021-12-20 12:00:00,74.28,74.53,74.04,74.22,353340.0,71.2736,71.5134,71.0433,71.216,353340.0
2021-12-20 12:30:00,74.2,74.25,73.77,73.89,300744.0,71.1968,71.2448,70.7842,70.8993,300744.0
2021-12-20 13:00:00,73.89,74.31,73.77,74.25,358577.0,70.8993,71.3023,70.7842,71.2448,358577.0
2021-12-20 13:30:00,74.24,74.99,74.01,74.73,489751.0,71.2352,71.9548,71.0145,71.7053,489751.0
2021-12-20 14:00:00,74.74,75.14,74.66,74.85,468530.0,71.7149,72.0987,71.6382,71.8205,468530.0
2021-12-20 14:30:00,74.85,74.97,74.51,74.63,341400.0,71.8205,71.9356,71.4942,71.6094,341400.0
2021-12-20 15:00:00,74.65,75.11,74.61,75.01,340692.0,71.6286,72.07,71.5902,71.974,340692.0
2021-12-20 15:30:00,75.01,75.69,74.62,75.44,798581.0,71.974,72.6265,71.5998,72.3866,798581.0
2021-12-21 09:30:00,77.32,78.08,76.9,77.28,1164608.0,74.1905,74.9197,73.7875,74.1521,1164608.0
2021-12-21 10:00:00,77.28,78.03,77.03,77.08,873920.0,74.1521,74.8718,73.9122,73.9602,873920.0
2021-12-21 10:30:00,77.09,77.7,76.97,77.62,359359.0,73.9698,74.5551,73.8547,74.4784,359359.0
2021-12-21 11:00:00,77.6,78.15,77.51,77.77,248642.0,74.4592,74.9869,74.3728,74.6223,248642.0
2021-12-21 11:30:00,77.78,78.77,77.75,78.37,402906.0,74.6319,75.5818,74.6031,75.198,402906.0
2021-12-21 12:00:00,78.36,78.85,78.32,78.79,248491.0,75.1884,75.6586,75.15,75.601,248491.0
2021-12-21 12:30:00,78.81,79.12,78.72,79.11,265825.0,75.6202,75.9177,75.5338,75.9081,265825.0
2021-12-21 13:00:00,79.08,79.08,78.71,78.83,206893.0,75.8793,75.8793,75.5242,75.6394,206893.0
2021-12-21 13:30:00,78.84,79.1,78.78,78.86,168237.0,75.649,75.8985,75.5914,75.6682,168237.0
2021-12-21 14:00:00,78.87,79.0,78.65,78.84,177365.0,75.6778,75.8025,75.4667,75.649,177365.0
2021-12-21 14:30:00,78.85,78.98,78.53,78.93,184654.0,75.6586,75.7833,75.3515,75.7353,184654.0
2021-12-21 15:00:00,78.95,79.09,78.83,78.89,204373.0,75.7545,75.8889,75.6394,75.697,204373.0
2021-12-21 15:30:00,78.88,79.13,78.28,79.04,455206.0,75.6874,75.9272,75.1117,75.8409,455206.0
2021-12-22 09:30:00,79.1,79.3,78.6,78.95,556034.0,75.8985,76.0904,75.4187,75.7545,556034.0
2021-12-22 10:00:00,78.99,79.69,78.94,79.54,422511.0,75.7929,76.4646,75.7449,76.3207,422511.0
2021-12-22 10:30:00,79.53,80.33,79.52,80.22,406518.0,76.3111,77.0787,76.3015,76.9731,406518.0
2021-12-22 11:00:00,80.22,80.31,79.9,80.07,149863.0,76.9731,77.0595,76.6661,76.8292,149863.0
2021-12-22 11:30:00,80.1,80.33,80.0,80.13,78021.0,76.858,77.0787,76.762,76.8868,78021.0
2021-12-22 12:00:00,80.13,80.27,80.02,80.25,123735.0,76.8868,77.0211,76.7812,77.0019,123735.0
2021-12-22 12:30:00,80.26,80.63,80.25,80.53,147686.0,77.0115,77.3665,77.0019,77.2706,147686.0
2021-12-22 13:00:00,80.53,80.56,80.47,80.51,84940.0,77.2706,77.2994,77.213,77.2514,84940.0
2021-12-22 13:30:00,80.53,80.57,80.25,80.27,130452.0,77.2706,77.309,77.0019,77.0211,130452.0
2021-12-22 14:00:00,80.26,80.33,80.01,80.05,153605.0,77.0115,77.0787,76.7716,76.81,153605.0
2021-12-22 14:30:00,80.08,80.3,80.05,80.23,105626.0,76.8388,77.0499,76.81,76.9827,105626.0
2021-12-22 15:00:00,80.23,80.47,80.19,80.38,95981.0,76.9827,77.213,76.9443,77.1267,95981.0
2021-12-22 15:30:00,80.34,80.85,80.33,80.76,256720.0,77.0883,77.5776,77.0787,77.4913,256720.0
2021-12-23 09:30:00,81.29,82.32,81.17,82.02,657221.0,78.1055,79.0952,77.9902,78.8069,657221.0
2021-12-23 10:00:00,81.99,82.36,81.85,82.12,294868.0,78.7781,79.1336,78.6436,78.903,294868.0
2021-12-23 10:30:00,82.2,82.23,81.95,82.18,120005.0,78.9799,79.0087,78.7396,78.9606,120005.0
2021-12-23 11:00:00,82.18,82.27,81.92,81.99,154160.0,78.9606,79.0471,78.7108,78.7781,154160.0
2021-12-23 11:30:00,82.0,82.28,82.0,82.26,78762.0,78.7877,79.0567,78.7877,79.0375,78762.0
2021-12-23 12:00:00,82.24,82.24,82.01,82.13,93395.0,79.0183,79.0183,78.7973,78.9126,93395.0
2021-12-23 12:30:00,82.14,82.2,82.01,82.13,80516.0,78.9222,78.9799,78.7973,78.9126,80516.0
2021-12-23 13:00:00,82.13,82.21,81.99,82.2,78108.0,78.9126,78.9895,78.7781,78.9799,78108.0
2021-12-23 13:30:00,82.2,82.29,82.09,82.27,73307.0,78.9799,79.0663,78.8742,79.0471,73307.0
2021-12-23 14:00:00,82.27,82.6,82.26,82.56,135760.0,79.0471,79.3642,79.0375,79.3257,135760.0
2021-12-23 14:30:00,82.54,82.65,82.52,82.61,103790.0,79.3065,79.4122,79.2873,79.3738,103790.0
2021-12-23 15:00:00,82.6,82.61,82.39,82.48,138096.0,79.3642,79.3738,79.1624,79.2489,138096.0
2021-12-23 15:30:00,82.48,82.73,81.93,81.98,388520.0,79.2489,79.4891,78.7204,78.7685,388520.0
2021-12-27 09:30:00,82.32,83.13,82.2,82.59,422383.0,79.0952,79.8734,78.9799,79.3546,422383.0
2021-12-27 10:00:00,82.62,83.16,82.55,83.16,204800.0,79.3834,79.9022,79.3161,79.9022,204800.0
2021-12-27 10:30:00,83.16,83.36,82.95,83.33,200548.0,79.9022,80.0944,79.7005,80.0656,200548.0
2021-12-27 11:00:00,83.34,83.47,83.28,83.41,172319.0,80.0752,80.2001,80.0175,80.1425,172319.0
2021-12-27 11:30:00,83.41,83.48,83.3,83.41,105924.0,80.1425,80.2097,80.0368,80.1425,105924.0
2021-12-27 12:00:00,83.4,83.61,83.39,83.54,107060.0,80.1328,80.3346,80.1232,80.2674,107060.0
2021-12-27 12:30:00,83.55,83.6,83.48,83.53,87329.0,80.277,80.325,80.2097,80.2577,87329.0
2021-12-27 13:00:00,83.52,83.73,83.45,83.65,98930.0,80.2481,80.4499,80.1809,80.373,98930.0
2021-12-27 13:30:00,83.64,83.87,83.61,83.86,144798.0,80.3634,80.5844,80.3346,80.5748,144798.0
2021-12-27 14:00:00,83.85,84.08,83.75,84.08,212016.0,80.5652,80.7862,80.4691,80.7862,212016.0
2021-12-27 14:30:00,84.07,84.13,83.7,83.85,116414.0,80.7766,80.8342,80.4211,80.5652,116414.0
2021-12-27 15:00:00,83.85,83.94,83.59,83.91,122152.0,80.5652,80.6517,80.3154,80.6229,122152.0
2021-12-27 15:30:00,83.91,84.42,83.85,84.41,253686.0,80.6229,81.1129,80.5652,81.1033,253686.0
2021-12-28 09:30:00,84.46,85.83,84.38,85.65,759284.0,81.1513,82.4676,81.0745,82.2947,759284.0
2021-12-28 10:00:00,85.64,85.93,85.43,85.58,416962.0,82.2851,82.5637,82.0833,82.2274,416962.0
2021-12-28 10:30:00,85.57,85.72,85.4,85.48,173391.0,82.2178,82.362,82.0545,82.1314,173391.0
2021-12-28 11:00:00,85.46,85.59,85.22,85.42,145514.0,82.1121,82.237,81.8815,82.0737,145514.0
2021-12-28 11:30:00,85.43,85.74,85.36,85.62,167664.0,82.0833,82.3812,82.0161,82.2659,167664.0
2021-12-28 12:00:00,85.62,85.63,84.92,84.96,162380.0,82.2659,82.2755,81.5933,81.6317,162380.0
2021-12-28 12:30:00,84.95,85.0,84.56,84.92,200631.0,81.6221,81.6702,81.2474,81.5933,200631.0
2021-12-28 13:00:00,84.91,85.09,84.83,85.03,167485.0,81.5837,81.7566,81.5068,81.699,167485.0
2021-12-28 13:30:00,85.02,85.32,84.94,85.32,164222.0,81.6894,81.9776,81.6125,81.9776,164222.0
2021-12-28 14:00:00,85.33,85.33,84.9,84.98,190940.0,81.9872,81.9872,81.5741,81.6509,190940.0
2021-12-28 14:30:00,84.99,85.3,84.96,85.24,179451.0,81.6606,81.9584,81.6317,81.9008,179451.0
2021-12-28 15:00:00,85.25,85.33,85.07,85.17,208182.0,81.9104,81.9872,81.7374,81.8335,208182.0
2021-12-28 15:30:00,85.17,85.56,84.89,85.11,309802.0,81.8335,82.2082,81.5645,81.7759,309802.0
2021-12-29 09:30:00,85.1,85.86,84.97,85.61,650075.0,81.7662,82.4965,81.6413,82.2563,650075.0
2021-12-29 10:00:00,85.61,85.75,85.11,85.42,438649.0,82.2563,82.3908,81.7759,82.0737,438649.0
2021-12-29 10:30:00,85.44,85.82,85.4,85.57,298007.0,82.0929,82.458,82.0545,82.2178,298007.0
2021-12-29 11:00:00,85.56,85.62,85.29,85.32,145213.0,82.2082,82.2659,81.9488,81.9776,145213.0
2021-12-29 11:30:00,85.33,85.51,85.21,85.46,136904.0,81.9872,82.1602,81.8719,82.1121,136904.0
2021-12-29 12:00:00,85.49,85.54,85.25,85.35,117870.0,82.141,82.189,81.9104,82.0065,117870.0
2021-12-29 12:30:00,85.36,85.65,85.34,85.65,136219.0,82.0161,82.2947,81.9968,82.2947,136219.0
2021-12-29 13:00:00,85.66,85.75,85.51,85.52,113760.0,82.3043,82.3908,82.1602,82.1698,113760.0
2021-12-29 13:30:00,85.52,85.73,85.43,85.7,146577.0,82.1698,82.3716,82.0833,82.3427,146577.0
2021-12-29 14:00:00,85.67,85.81,85.63,85.75,104764.0,82.3139,82.4484,82.2755,82.3908,104764.0
2021-12-29 14:30:00,85.76,85.83,85.71,85.8,82374.0,82.4004,82.4676,82.3523,82.4388,82374.0
2021-12-29 15:00:00,85.8,86.14,85.76,86.14,179581.0,82.4388,82.7655,82.4004,82.7655,179581.0
2021-12-29 15:30:00,86.15,86.28,85.7,85.73,319537.0,82.7751,82.9,82.3427,82.3716,319537.0
2021-12-30 09:30:00,86.31,87.05,86.18,86.32,635687.0,82.9288,83.6399,82.8039,82.9385,635687.0
2021-12-30 10:00:00,86.32,86.43,85.97,86.21,259515.0,82.9385,83.0441,82.6022,82.8328,259515.0
2021-12-30 10:30:00,86.22,86.22,85.83,85.96,160254.0,82.8424,82.8424,82.4676,82.5926,160254.0
2021-12-30 11:00:00,85.94,86.05,85.74,85.87,149931.0,82.5733,82.679,82.3812,82.5061,149931.0
2021-12-30 11:30:00,85.87,85.98,85.76,85.84,134094.0,82.5061,82.6118,82.4004,82.4773,134094.0
2021-12-30 12:00:00,85.84,85.87,85.54,85.65,171616.0,82.4773,82.5061,82.189,82.2947,171616.0
2021-12-30 12:30:00,85.65,86.0,85.61,85.99,161438.0,82.2947,82.631,82.2563,82.6214,161438.0
2021-12-30 13:00:00,85.99,86.0,85.66,85.78,126511.0,82.6214,82.631,82.3043,82.4196,126511.0
2021-12-30 13:30:00,85.77,86.05,85.76,86.0,111121.0,82.41,82.679,82.4004,82.631,111121.0
2021-12-30 14:00:00,85.99,85.99,85.77,85.88,107323.0,82.6214,82.6214,82.41,82.5157,107323.0
2021-12-30 14:30:00,85.86,85.97,85.81,85.92,88417.0,82.4965,82.6022,82.4484,82.5541,88417.0
2021-12-30 15:00:00,85.93,85.93,85.68,85.7,136885.0,82.5637,82.5637,82.3235,82.3427,136885.0
2021-12-30 15:30:00,85.7,85.74,84.84,85.08,448765.0,82.3427,82.3812,81.5164,81.747,448765.0
2021-12-31 09:30:00,84.77,85.37,84.59,84.72,374377.0,81.4492,82.0257,81.2762,81.4011,374377.0
2021-12-31 10:00:00,84.74,85.0,84.41,84.89,199286.0,81.4203,81.6702,81.1033,81.5645,199286.0
2021-12-31 10:30:00,84.88,84.9,84.44,84.78,159150.0,81.5549,81.5741,81.1321,81.4588,159150.0
2021-12-31 11:00:00,84.8,85.0,84.56,84.76,142195.0,81.478,81.6702,81.2474,81.4396,142195.0
2021-12-31 11:30:00,84.75,84.82,84.49,84.52,102399.0,81.43,81.4972,81.1801,81.209,102399.0
2021-12-31 12:00:00,84.51,84.62,84.36,84.49,124364.0,81.1994,81.305,81.0552,81.1801,124364.0
2021-12-31 12:30:00,84.49,85.08,84.43,85.07,112307.0,81.1801,81.747,81.1225,81.7374,112307.0
2021-12-31 13:00:00,85.09,85.28,85.03,85.28,140797.0,81.7566,81.9392,81.699,81.9392,140797.0
2021-12-31 13:30:00,85.27,85.45,85.17,85.45,153738.0,81.9296,82.1025,81.8335,82.1025,153738.0
2021-12-31 14:00:00,85.47,85.63,85.19,85.32,143829.0,82.1218,82.2755,81.8527,81.9776,143829.0
2021-12-31 14:30:00,85.37,85.45,85.16,85.22,97357.0,82.0257,82.1025,81.8239,81.8815,97357.0
2021-12-31 15:00:00,85.23,85.51,85.17,85.46,158472.0,81.8912,82.1602,81.8335,82.1121,158472.0
2021-12-31 15:30:00,85.47,85.51,84.56,84.63,366092.0,82.1218,82.1602,81.2474,81.3147,366092.0
2022-01-03 09:30:00,85.31,85.74,83.92,84.63,674152.0,81.968,82.3812,80.6325,81.3147,674152.0
2022-01-03 10:00:00,84.72,85.47,84.27,85.47,336963.0,81.4011,82.1218,80.9688,82.1218,336963.0
2022-01-03 10:30:00,85.48,85.5,84.9,85.1,215186.0,82.1314,82.1506,81.5741,81.7662,215186.0
2022-01-03 11:00:00,85.08,85.13,84.49,84.79,242001.0,81.747,81.7951,81.1801,81.4684,242001.0
2022-01-03 11:30:00,84.8,84.89,84.18,84.87,337426.0,81.478,81.5645,80.8823,81.5453,337426.0
2022-01-03 12:00:00,84.86,85.15,84.76,85.15,204383.0,81.5356,81.8143,81.4396,81.8143,204383.0
2022-01-03 12:30:00,85.15,85.2,84.91,84.95,106595.0,81.8143,81.8623,81.5837,81.6221,106595.0
2022-01-03 13:00:00,84.95,85.31,84.78,85.29,158362.0,81.6221,81.968,81.4588,81.9488,158362.0
2022-01-03 13:30:00,85.33,85.68,85.14,85.67,171793.0,81.9872,82.3235,81.8047,82.3139,171793.0
2022-01-03 14:00:00,85.66,85.9,85.55,85.75,234461.0,82.3043,82.5349,82.1986,82.3908,234461.0
2022-01-03 14:30:00,85.74,86.13,85.66,85.93,250716.0,82.3812,82.7559,82.3043,82.5637,250716.0
2022-01-03 15:00:00,85.92,86.09,85.79,86.07,224005.0,82.5541,82.7175,82.4292,82.6982,224005.0
2022-01-03 15:30:00,86.09,86.39,85.72,86.32,552779.0,82.7175,83.0057,82.362,82.9385,552779.0
2022-01-04 09:30:00,87.44,88.32,87.36,88.16,693395.0,84.0146,84.8601,83.9377,84.7064,693395.0
2022-01-04 10:00:00,88.18,88.64,88.08,88.63,608987.0,84.7256,85.1676,84.6295,85.158,608987.0
2022-01-04 10:30:00,88.63,88.78,88.26,88.41,585047.0,85.158,85.3021,84.8025,84.9466,585047.0
2022-01-04 11:00:00,88.41,88.42,87.82,88.01,584331.0,84.9466,84.9562,84.3797,84.5622,584331.0
2022-01-04 11:30:00,88.0,88.29,87.78,88.07,347966.0,84.5526,84.8313,84.3413,84.6199,347966.0
2022-01-04 12:00:00,88.07,88.3,87.86,88.19,304744.0,84.6199,84.8409,84.4181,84.7352,304744.0
2022-01-04 12:30:00,88.16,88.16,87.82,87.87,207747.0,84.7064,84.7064,84.3797,84.4277,207747.0
2022-01-04 13:00:00,87.86,87.89,87.63,87.78,174061.0,84.4181,84.4469,84.1971,84.3413,174061.0
2022-01-04 13:30:00,87.76,87.78,87.35,87.41,307935.0,84.322,84.3413,83.9281,83.9858,307935.0
2022-01-04 14:00:00,87.4,87.9,87.39,87.9,215214.0,83.9761,84.4566,83.9665,84.4566,215214.0
2022-01-04 14:30:00,87.92,88.22,87.91,88.11,318543.0,84.4758,84.764,84.4662,84.6583,318543.0
2022-01-04 15:00:00,88.1,88.39,88.1,88.34,228346.0,84.6487,84.9274,84.6487,84.8793,228346.0
2022-01-04 15:30:00,88.34,88.52,87.81,87.81,485242.0,84.8793,85.0523,84.3701,84.3701,485242.0
2022-01-05 09:30:00,87.7,88.23,87.61,87.9,903980.0,84.2644,84.7736,84.1779,84.4566,903980.0
2022-01-05 10:00:00,87.9,88.6,87.63,88.58,752740.0,84.4566,85.1291,84.1971,85.1099,752740.0
2022-01-05 10:30:00,88.55,88.74,88.37,88.42,641659.0,85.0811,85.2636,84.9081,84.9562,641659.0
2022-01-05 11:00:00,88.45,88.52,88.12,88.43,571047.0,84.985,85.0523,84.6679,84.9658,571047.0
2022-01-05 11:30:00,88.43,88.51,88.24,88.36,479352.0,84.9658,85.0427,84.7832,84.8985,479352.0
2022-01-05 12:00:00,88.35,88.96,88.3,88.94,468199.0,84.8889,85.475,84.8409,85.4558,468199.0
2022-01-05 12:30:00,88.95,88.98,88.48,88.59,420288.0,85.4654,85.4942,85.0138,85.1195,420288.0
2022-01-05 13:00:00,88.59,88.69,88.24,88.32,346153.0,85.1195,85.2156,84.7832,84.8601,346153.0
2022-01-05 13:30:00,88.32,88.55,88.29,88.49,242559.0,84.8601,85.0811,84.8313,85.0234,242559.0
2022-01-05 14:00:00,88.46,88.75,87.07,87.19,827104.0,84.9946,85.2733,83.6591,83.7744,827104.0
2022-01-05 14:30:00,87.18,87.37,86.04,86.54,555627.0,83.7648,83.9473,82.6694,83.1498,555627.0
2022-01-05 15:00:00,86.49,86.53,85.86,85.96,363309.0,83.1018,83.1402,82.4965,82.5926,363309.0
2022-01-05 15:30:00,85.96,86.3,85.03,85.09,546720.0,82.5926,82.9192,81.699,81.7566,546720.0
2022-01-06 09:30:00,85.12,85.5,83.89,83.93,1087168.0,81.7855,82.1506,80.6036,80.6421,1087168.0
2022-01-06 10:00:00,83.93,84.77,83.64,84.16,872499.0,80.6421,81.4492,80.3634,80.8631,872499.0
2022-01-06 10:30:00,84.1,84.87,84.1,84.15,925607.0,80.8054,81.5453,80.8054,80.8535,925607.0
2022-01-06 11:00:00,84.14,84.64,83.77,84.24,520825.0,80.8439,81.3243,80.4883,80.9399,520825.0
2022-01-06 11:30:00,84.24,84.57,84.05,84.53,293906.0,80.9399,81.257,80.7574,81.2186,293906.0
2022-01-06 12:00:00,84.54,84.84,84.19,84.8,252730.0,81.2282,81.5164,80.8919,81.478,252730.0
2022-01-06 12:30:00,84.8,85.38,84.73,84.88,447091.0,81.478,82.0353,81.4107,81.5549,447091.0
2022-01-06 13:00:00,84.89,84.97,84.22,84.27,177934.0,81.5645,81.6413,80.9207,80.9688,177934.0
2022-01-06 13:30:00,84.27,84.31,83.91,84.24,242997.0,80.9688,81.0072,80.6229,80.9399,242997.0
2022-01-06 14:00:00,84.24,84.49,83.94,84.12,223108.0,80.9399,81.1801,80.6517,80.8246,223108.0
2022-01-06 14:30:00,84.1,84.63,83.98,84.52,210424.0,80.8054,81.3147,80.6901,81.209,210424.0
2022-01-06 15:00:00,84.51,84.83,84.06,84.37,212499.0,81.1994,81.5068,80.767,81.0648,212499.0
2022-01-06 15:30:00,84.37,84.42,83.61,83.93,619987.0,81.0648,81.1129,80.3346,80.6421,619987.0
2022-01-07 09:30:00,83.57,84.05,83.21,83.88,1137123.0,80.2962,80.7574,79.9503,80.594,1137123.0
2022-01-07 10:00:00,83.89,83.94,83.49,83.79,640153.0,80.6036,80.6517,80.2193,80.5076,640153.0
2022-01-07 10:30:00,83.79,83.83,83.02,83.37,597886.0,80.5076,80.546,79.7677,80.104,597886.0
2022-01-07 11:00:00,83.36,83.94,83.14,83.9,518484.0,80.0944,80.6517,79.883,80.6133,518484.0
2022-01-07 11:30:00,83.89,84.93,83.81,84.7,479426.0,80.6036,81.6029,80.5268,81.3819,479426.0
2022-01-07 12:00:00,84.71,84.77,84.25,84.41,273836.0,81.3915,81.4492,80.9495,81.1033,273836.0
2022-01-07 12:30:00,84.42,84.53,84.26,84.5,256475.0,81.1129,81.2186,80.9592,81.1897,256475.0
2022-01-07 13:00:00,84.48,84.66,84.31,84.51,271763.0,81.1705,81.3435,81.0072,81.1994,271763.0
2022-01-07 13:30:00,84.49,84.67,84.31,84.52,206481.0,81.1801,81.3531,81.0072,81.209,206481.0
2022-01-07 14:00:00,84.55,84.69,84.14,84.38,222948.0,81.2378,81.3723,80.8439,81.0745,222948.0
2022-01-07 14:30:00,84.38,84.77,84.29,84.7,226037.0,81.0745,81.4492,80.988,81.3819,226037.0
2022-01-07 15:00:00,84.71,84.87,84.34,84.48,196154.0,81.3915,81.5453,81.036,81.1705,196154.0
2022-01-07 15:30:00,84.48,84.62,83.78,83.86,467833.0,81.1705,81.305,80.498,80.5748,467833.0
2022-01-10 09:30:00,82.98,83.07,81.12,81.25,932175.0,79.7293,79.8158,77.9422,78.0671,932175.0
2022-01-10 10:00:00,81.26,81.3,80.08,80.33,838948.0,78.0767,78.1151,76.9429,77.1831,838948.0
2022-01-10 10:30:00,80.32,80.72,79.76,80.3,804926.0,77.1735,77.5578,76.6354,77.1543,804926.0
2022-01-10 11:00:00,80.29,81.17,79.97,81.08,644574.0,77.1447,77.9902,76.8372,77.9037,644574.0
2022-01-10 11:30:00,81.07,81.08,80.21,80.83,461071.0,77.8941,77.9037,77.0678,77.6635,461071.0
2022-01-10 12:00:00,80.83,80.85,80.31,80.69,333503.0,77.6635,77.6827,77.1639,77.529,333503.0
2022-01-10 12:30:00,80.68,81.27,80.5,80.78,387039.0,77.5194,78.0863,77.3464,77.6155,387039.0
2022-01-10 13:00:00,80.77,81.39,80.77,81.16,517063.0,77.6059,78.2016,77.6059,77.9806,517063.0
2022-01-10 13:30:00,81.13,81.9,81.04,81.77,456526.0,77.9518,78.6916,77.8653,78.5667,456526.0
2022-01-10 14:00:00,81.78,82.35,81.65,82.09,395393.0,78.5763,79.124,78.4514,78.8742,395393.0
2022-01-10 14:30:00,82.1,82.28,81.55,82.02,339885.0,78.8838,79.0567,78.3553,78.8069,339885.0
2022-01-10 15:00:00,82.05,82.24,81.35,81.73,322466.0,78.8357,79.0183,78.1631,78.5283,322466.0
2022-01-10 15:30:00,81.74,82.86,81.57,82.79,650349.0,78.5379,79.614,78.3745,79.5467,650349.0
2022-01-11 09:30:00,82.71,82.82,80.64,80.95,1543401.0,79.4699,79.5756,77.481,77.7788,1543401.0
2022-01-11 10:00:00,80.98,81.68,80.89,81.5,784073.0,77.8076,78.4802,77.7212,78.3073,784073.0
2022-01-11 10:30:00,81.48,81.82,80.9,81.39,658291.0,78.2881,78.6147,77.7308,78.2016,658291.0
2022-01-11 11:00:00,81.39,82.56,81.39,82.45,765823.0,78.2016,79.3257,78.2016,79.2201,765823.0
2022-01-11 11:30:00,82.46,83.25,82.3,82.77,641213.0,79.2297,79.9887,79.0759,79.5275,641213.0
2022-01-11 12:00:00,82.8,83.04,82.57,82.65,375363.0,79.5563,79.7869,79.3354,79.4122,375363.0
2022-01-11 12:30:00,82.64,83.32,82.6,83.27,300913.0,79.4026,80.056,79.3642,80.0079,300913.0
2022-01-11 13:00:00,83.27,83.39,82.89,83.32,211379.0,80.0079,80.1232,79.6428,80.056,211379.0
2022-01-11 13:30:00,83.34,83.57,83.24,83.46,159797.0,80.0752,80.2962,79.9791,80.1905,159797.0
2022-01-11 14:00:00,83.46,83.56,83.15,83.53,209481.0,80.1905,80.2866,79.8926,80.2577,209481.0
2022-01-11 14:30:00,83.53,83.97,83.4,83.77,329159.0,80.2577,80.6805,80.1328,80.4883,329159.0
2022-01-11 15:00:00,83.79,84.13,83.78,83.97,297676.0,80.5076,80.8342,80.498,80.6805,297676.0
2022-01-11 15:30:00,83.97,84.08,83.49,83.99,490744.0,80.6805,80.7862,80.2193,80.6997,490744.0
2022-01-12 09:30:00,84.77,85.39,84.47,85.17,748068.0,81.4492,82.0449,81.1609,81.8335,748068.0
2022-01-12 10:00:00,85.27,85.31,84.61,84.74,404321.0,81.9296,81.968,81.2954,81.4203,404321.0
2022-01-12 10:30:00,84.75,84.82,83.79,84.37,574110.0,81.43,81.4972,80.5076,81.0648,574110.0
2022-01-12 11:00:00,84.39,84.5,83.37,84.07,466824.0,81.0841,81.1897,80.104,80.7766,466824.0
2022-01-12 11:30:00,84.07,84.48,84.05,84.29,274619.0,80.7766,81.1705,80.7574,80.988,274619.0
2022-01-12 12:00:00,84.28,84.43,83.85,84.26,189855.0,80.9784,81.1225,80.5652,80.9592,189855.0
2022-01-12 12:30:00,84.28,84.75,84.17,84.67,167382.0,80.9784,81.43,80.8727,81.3531,167382.0
2022-01-12 13:00:00,84.67,84.69,84.16,84.2,122199.0,81.3531,81.3723,80.8631,80.9015,122199.0
2022-01-12 13:30:00,84.23,84.35,83.79,83.86,169088.0,80.9303,81.0456,80.5076,80.5748,169088.0
2022-01-12 14:00:00,83.84,84.17,83.61,84.17,219695.0,80.5556,80.8727,80.3346,80.8727,219695.0
2022-01-12 14:30:00,84.15,84.17,83.81,83.99,136290.0,80.8535,80.8727,80.5268,80.6997,136290.0
2022-01-12 15:00:00,84.02,84.09,83.59,83.96,170209.0,80.7286,80.7958,80.3154,80.6709,170209.0
2022-01-12 15:30:00,83.92,84.62,83.81,84.31,319042.0,80.6325,81.305,80.5268,81.0072,319042.0
2022-01-13 09:30:00,85.15,85.54,84.78,85.21,525696.0,81.8143,82.189,81.4588,81.8719,525696.0
2022-01-13 10:00:00,85.3,85.31,84.83,85.25,314181.0,81.9584,81.968,81.5068,81.9104,314181.0
2022-01-13 10:30:00,85.25,85.4,84.64,85.09,342360.0,81.9104,82.0545,81.3243,81.7566,342360.0
2022-01-13 11:00:00,85.08,85.63,84.95,85.61,359420.0,81.747,82.2755,81.6221,82.2563,359420.0
2022-01-13 11:30:00,85.6,85.77,85.49,85.64,272365.0,82.2467,82.41,82.141,82.2851,272365.0
2022-01-13 12:00:00,85.66,85.66,83.87,84.26,528641.0,82.3043,82.3043,80.5844,80.9592,528641.0
2022-01-13 12:30:00,84.24,84.6,83.89,84.19,466937.0,80.9399,81.2858,80.6036,80.8919,466937.0
2022-01-13 13:00:00,84.18,84.8,83.93,84.71,546669.0,80.8823,81.478,80.6421,81.3915,546669.0
2022-01-13 13:30:00,84.7,84.83,84.42,84.81,442695.0,81.3819,81.5068,81.1129,81.4876,442695.0
2022-01-13 14:00:00,84.79,85.0,84.3,84.37,442477.0,81.4684,81.6702,80.9976,81.0648,442477.0
2022-01-13 14:30:00,84.35,84.38,83.96,84.28,284646.0,81.0456,81.0745,80.6709,80.9784,284646.0
2022-01-13 15:00:00,84.3,84.3,83.34,83.68,406783.0,80.9976,80.9976,80.0752,80.4019,406783.0
2022-01-13 15:30:00,83.67,83.81,82.49,83.04,564878.0,80.3923,80.5268,79.2585,79.7869,564878.0
2022-01-14 09:30:00,80.97,81.94,80.16,81.94,974095.0,77.798,78.73,77.0198,78.73,974095.0
2022-01-14 10:00:00,81.91,82.07,80.95,81.25,810309.0,78.7012,78.8549,77.7788,78.0671,810309.0
2022-01-14 10:30:00,81.25,81.47,80.83,81.19,573489.0,78.0671,78.2784,77.6635,78.0094,573489.0
2022-01-14 11:00:00,81.2,81.39,80.31,80.66,642818.0,78.019,78.2016,77.1639,77.5002,642818.0
2022-01-14 11:30:00,80.65,81.48,80.47,81.24,554098.0,77.4906,78.2881,77.3176,78.0575,554098.0
2022-01-14 12:00:00,81.26,81.4,80.65,80.89,273750.0,78.0767,78.2112,77.4906,77.7212,273750.0
2022-01-14 12:30:00,80.88,81.14,79.93,80.03,387563.0,77.7116,77.9614,76.7988,76.8949,387563.0
2022-01-14 13:00:00,80.0,80.26,79.72,80.03,448879.0,76.866,77.1158,76.597,76.8949,448879.0
2022-01-14 13:30:00,80.03,80.56,79.9,80.48,497293.0,76.8949,77.4041,76.77,77.3272,497293.0
2022-01-14 14:00:00,80.46,80.8,80.24,80.25,387671.0,77.308,77.6347,77.0966,77.1062,387671.0
2022-01-14 14:30:00,80.23,80.9,80.22,80.55,386865.0,77.087,77.7308,77.0774,77.3945,386865.0
2022-01-14 15:00:00,80.58,81.34,80.56,81.0,459696.0,77.4233,78.1535,77.4041,77.8269,459696.0
2022-01-14 15:30:00,81.07,81.8,81.06,81.62,688733.0,77.8941,78.5955,77.8845,78.4226,688733.0
2022-01-18 09:30:00,79.01,79.02,77.61,77.93,1309424.0,75.9148,75.9244,74.5697,74.8771,1309424.0
2022-01-18 10:00:00,77.92,78.4,77.57,78.19,661946.0,74.8675,75.3287,74.5312,75.1269,661946.0
2022-01-18 10:30:00,78.17,78.25,77.69,77.94,292168.0,75.1077,75.1846,74.6465,74.8867,292168.0
2022-01-18 11:00:00,77.95,78.38,77.72,78.11,389837.0,74.8963,75.3095,74.6754,75.0501,389837.0
2022-01-18 11:30:00,78.11,78.48,77.56,78.23,384027.0,75.0501,75.4056,74.5216,75.1654,384027.0
2022-01-18 12:00:00,78.21,78.27,77.55,77.69,376662.0,75.1462,75.2038,74.512,74.6465,376662.0
2022-01-18 12:30:00,77.67,77.8,77.19,77.22,445491.0,74.6273,74.7522,74.1661,74.1949,445491.0
2022-01-18 13:00:00,77.21,77.89,77.16,77.62,322566.0,74.1853,74.8387,74.1373,74.5793,322566.0
2022-01-18 13:30:00,77.62,78.34,77.51,78.26,399924.0,74.5793,75.2711,74.4736,75.1942,399924.0
2022-01-18 14:00:00,78.31,78.43,78.1,78.31,223289.0,75.2422,75.3575,75.0405,75.2422,223289.0
2022-01-18 14:30:00,78.29,78.98,78.29,78.79,241582.0,75.223,75.886,75.223,75.7034,241582.0
2022-01-18 15:00:00,78.8,78.82,77.86,78.07,395155.0,75.713,75.7323,74.8099,75.0116,395155.0
2022-01-18 15:30:00,78.1,78.29,77.45,78.01,634503.0,75.0405,75.223,74.4159,74.954,634503.0
2022-01-19 09:30:00,78.68,79.1,78.19,78.94,768875.0,75.5977,76.0013,75.1269,75.8476,768875.0
2022-01-19 10:00:00,78.95,78.95,77.3,77.33,662864.0,75.8572,75.8572,74.2718,74.3006,662864.0
2022-01-19 10:30:00,77.33,77.98,77.29,77.78,572945.0,74.3006,74.9252,74.2622,74.733,572945.0
2022-01-19 11:00:00,77.78,77.94,77.21,77.83,651593.0,74.733,74.8867,74.1853,74.781,651593.0
2022-01-19 11:30:00,77.85,78.28,77.45,78.27,568284.0,74.8003,75.2134,74.4159,75.2038,568284.0
2022-01-19 12:00:00,78.27,78.82,78.25,78.55,383070.0,75.2038,75.7323,75.1846,75.4728,383070.0
2022-01-19 12:30:00,78.55,78.64,77.92,78.36,338522.0,75.4728,75.5593,74.8675,75.2903,338522.0
2022-01-19 13:00:00,78.37,78.48,77.83,77.86,334158.0,75.2999,75.4056,74.781,74.8099,334158.0
2022-01-19 13:30:00,77.87,78.07,77.48,77.57,328570.0,74.8195,75.0116,74.4448,74.5312,328570.0
2022-01-19 14:00:00,77.55,77.66,76.68,76.7,429468.0,74.512,74.6177,73.6761,73.6953,429468.0
2022-01-19 14:30:00,76.68,77.28,76.56,77.09,366636.0,73.6761,74.2526,73.5608,74.07,366636.0
2022-01-19 15:00:00,77.08,77.46,76.82,76.85,321417.0,74.0604,74.4255,73.8106,73.8394,321417.0
2022-01-19 15:30:00,76.84,76.87,75.58,75.7,659445.0,73.8298,73.8587,72.6192,72.7345,659445.0
2022-01-20 09:30:00,76.33,78.1,76.26,77.9,861477.0,73.3398,75.0405,73.2725,74.8483,861477.0
2022-01-20 10:00:00,77.91,77.99,77.28,77.53,643946.0,74.8579,74.9348,74.2526,74.4928,643946.0
2022-01-20 10:30:00,77.56,78.54,77.56,78.43,436075.0,74.5216,75.4632,74.5216,75.3575,436075.0
2022-01-20 11:00:00,78.42,78.7,78.12,78.41,384482.0,75.3479,75.617,75.0597,75.3383,384482.0
2022-01-20 11:30:00,78.41,78.55,77.99,78.22,295388.0,75.3383,75.4728,74.9348,75.1558,295388.0
2022-01-20 12:00:00,78.23,78.38,77.77,78.01,236899.0,75.1654,75.3095,74.7234,74.954,236899.0
2022-01-20 12:30:00,78.0,78.21,77.67,77.73,208557.0,74.9444,75.1462,74.6273,74.685,208557.0
2022-01-20 13:00:00,77.73,77.73,77.2,77.41,357579.0,74.685,74.685,74.1757,74.3775,357579.0
2022-01-20 13:30:00,77.41,77.5,77.1,77.15,260953.0,74.3775,74.464,74.0796,74.1277,260953.0
2022-01-20 14:00:00,77.15,77.75,76.8,76.83,480171.0,74.1277,74.7042,73.7914,73.8202,480171.0
2022-01-20 14:30:00,76.83,76.83,76.42,76.54,499655.0,73.8202,73.8202,73.4263,73.5416,499655.0
2022-01-20 15:00:00,76.53,76.76,75.39,75.57,582206.0,73.532,73.753,72.4366,72.6096,582206.0
2022-01-20 15:30:00,75.54,75.58,73.37,73.69,1460127.0,72.5808,72.6192,70.4958,70.8032,1460127.0
2022-01-21 09:30:00,73.65,74.12,72.92,73.26,1340681.0,70.7648,71.2164,70.0634,70.3901,1340681.0
2022-01-21 10:00:00,73.25,73.56,71.97,72.84,1021888.0,70.3805,70.6783,69.1506,69.9865,1021888.0
2022-01-21 10:30:00,72.86,74.54,72.65,74.13,1133076.0,70.0057,71.6199,69.804,71.226,1133076.0
2022-01-21 11:00:00,74.2,74.82,73.68,74.48,708485.0,71.2932,71.889,70.7936,71.5623,708485.0
2022-01-21 11:30:00,74.49,74.49,72.92,73.34,630648.0,71.5719,71.5719,70.0634,70.4669,630648.0
2022-01-21 12:00:00,73.32,73.36,72.66,72.98,701272.0,70.4477,70.4862,69.8136,70.121,701272.0
2022-01-21 12:30:00,72.97,73.22,72.25,72.5,731546.0,70.1114,70.3516,69.4196,69.6598,731546.0
2022-01-21 13:00:00,72.47,73.11,71.98,72.24,720574.0,69.631,70.2459,69.1602,69.41,720574.0
2022-01-21 13:30:00,72.23,73.09,72.13,72.36,686861.0,69.4004,70.2267,69.3043,69.5253,686861.0
2022-01-21 14:00:00,72.39,72.83,71.9,71.92,553547.0,69.5542,69.9769,69.0833,69.1026,553547.0
2022-01-21 14:30:00,71.92,72.38,71.26,71.31,531300.0,69.1026,69.5445,68.4684,68.5165,531300.0
2022-01-21 15:00:00,71.31,71.64,70.55,70.74,763720.0,68.5165,68.8335,67.7862,67.9688,763720.0
2022-01-21 15:30:00,70.72,71.91,70.68,70.68,1237946.0,67.9496,69.093,67.9111,67.9111,1237946.0
2022-01-24 09:30:00,68.27,68.77,66.83,67.09,1622000.0,65.5956,66.076,64.212,64.4618,1622000.0
2022-01-24 10:00:00,67.08,67.52,65.65,67.05,1561154.0,64.4522,64.8749,63.0782,64.4233,1561154.0
2022-01-24 10:30:00,66.99,68.2,66.93,67.18,1425226.0,64.3657,65.5283,64.308,64.5483,1425226.0
2022-01-24 11:00:00,67.12,67.23,66.21,66.66,1535271.0,64.4906,64.5963,63.6163,64.0486,1535271.0
2022-01-24 11:30:00,66.67,66.81,64.78,65.95,1873543.0,64.0582,64.1927,62.2423,63.3664,1873543.0
2022-01-24 12:00:00,65.94,65.94,63.86,64.62,1790294.0,63.3568,63.3568,61.3583,62.0885,1790294.0
2022-01-24 12:30:00,64.63,66.04,63.99,65.61,1574403.0,62.0981,63.4529,61.4832,63.0398,1574403.0
2022-01-24 13:00:00,65.6,66.94,65.35,65.82,1317920.0,63.0301,64.3177,62.7899,63.2415,1317920.0
2022-01-24 13:30:00,65.78,67.74,65.7,67.69,1108511.0,63.2031,65.0863,63.1262,65.0383,1108511.0
2022-01-24 14:00:00,67.71,68.44,66.3,66.61,1242415.0,65.0575,65.7589,63.7027,64.0006,1242415.0
2022-01-24 14:30:00,66.58,67.44,65.59,67.32,1070252.0,63.9718,64.7981,63.0205,64.6828,1070252.0
2022-01-24 15:00:00,67.33,68.87,67.22,68.52,1111813.0,64.6924,66.172,64.5867,65.8358,1111813.0
2022-01-24 15:30:00,68.54,71.78,68.17,71.59,1724554.0,65.855,68.9681,65.4995,68.7855,1724554.0
2022-01-25 09:30:00,69.37,69.87,66.97,67.3,1648440.0,66.6525,67.1329,64.3465,64.6636,1648440.0
2022-01-25 10:00:00,67.31,69.05,66.28,69.05,1335981.0,64.6732,66.345,63.6835,66.345,1335981.0
2022-01-25 10:30:00,69.0,69.93,68.17,68.69,944475.0,66.297,67.1905,65.4995,65.9991,944475.0
2022-01-25 11:00:00,68.68,69.79,68.28,69.5,807584.0,65.9895,67.056,65.6052,66.7774,807584.0
2022-01-25 11:30:00,69.49,69.57,68.23,68.44,511881.0,66.7678,66.8446,65.5571,65.7589,511881.0
2022-01-25 12:00:00,68.42,69.92,68.28,69.68,576060.0,65.7397,67.1809,65.6052,66.9503,576060.0
2022-01-25 12:30:00,69.68,69.68,68.66,69.22,286046.0,66.9503,66.9503,65.9703,66.5083,286046.0
2022-01-25 13:00:00,69.2,70.19,68.63,70.1,334662.0,66.4891,67.4403,65.9415,67.3539,334662.0
2022-01-25 13:30:00,70.08,71.35,69.95,71.33,392714.0,67.3346,68.5549,67.2097,68.5357,392714.0
2022-01-25 14:00:00,71.32,71.8,70.73,71.62,602088.0,68.5261,68.9873,67.9592,68.8143,602088.0
2022-01-25 14:30:00,71.58,72.83,71.07,72.74,550902.0,68.7759,69.9769,68.2859,69.8904,550902.0
2022-01-25 15:00:00,72.74,72.79,70.99,71.11,585668.0,69.8904,69.9385,68.209,68.3243,585668.0
2022-01-25 15:30:00,71.13,71.72,70.51,71.1,907514.0,68.3435,68.9104,67.7478,68.3147,907514.0
2022-01-26 09:30:00,72.97,73.99,72.08,73.77,499376.0,70.1114,71.0915,69.2563,70.8801,499376.0
2022-01-26 10:00:00,73.84,74.18,71.98,72.26,688869.0,70.9474,71.274,69.1602,69.4292,688869.0
2022-01-26 10:30:00,72.25,72.44,71.45,72.23,533334.0,69.4196,69.6022,68.651,69.4004,533334.0
2022-01-26 11:00:00,72.21,73.27,72.03,73.1,456684.0,69.3812,70.3997,69.2083,70.2363,456684.0
2022-01-26 11:30:00,73.15,73.34,72.53,72.99,307096.0,70.2844,70.4669,69.6887,70.1306,307096.0
2022-01-26 12:00:00,72.99,73.38,72.89,73.32,258739.0,70.1306,70.5054,70.0346,70.4477,258739.0
2022-01-26 12:30:00,73.34,73.42,73.14,73.3,227029.0,70.4669,70.5438,70.2748,70.4285,227029.0
2022-01-26 13:00:00,73.32,73.34,72.53,72.87,336498.0,70.4477,70.4669,69.6887,70.0153,336498.0
2022-01-26 13:30:00,72.8,72.99,72.63,72.79,191369.0,69.9481,70.1306,69.7848,69.9385,191369.0
2022-01-26 14:00:00,72.76,74.18,72.01,73.03,1483104.0,69.9097,71.274,69.189,70.1691,1483104.0
2022-01-26 14:30:00,73.01,73.12,70.26,71.13,1459889.0,70.1499,70.2556,67.5076,68.3435,1459889.0
2022-01-26 15:00:00,71.1,71.11,68.29,69.65,1237361.0,68.3147,68.3243,65.6148,66.9215,1237361.0
2022-01-26 15:30:00,69.58,70.57,68.79,70.11,1362258.0,66.8542,67.8055,66.0952,67.3635,1362258.0
2022-01-27 09:30:00,71.97,73.76,71.65,73.33,1146009.0,69.1506,70.8705,68.8431,70.4573,1146009.0
2022-01-27 10:00:00,73.37,73.91,72.18,72.19,826417.0,70.4958,71.0146,69.3524,69.362,826417.0
2022-01-27 10:30:00,72.18,73.33,71.66,73.25,708194.0,69.3524,70.4573,68.8528,70.3805,708194.0
2022-01-27 11:00:00,73.34,73.7,72.3,72.58,552713.0,70.4669,70.8128,69.4677,69.7367,552713.0
2022-01-27 11:30:00,72.59,73.38,72.55,73.23,441401.0,69.7463,70.5054,69.7079,70.3612,441401.0
2022-01-27 12:00:00,73.26,73.26,71.38,71.56,463637.0,70.3901,70.3901,68.5837,68.7567,463637.0
2022-01-27 12:30:00,71.54,71.73,70.35,70.88,697555.0,68.7375,68.92,67.5941,68.1033,697555.0
2022-01-27 13:00:00,70.87,71.05,69.33,69.45,737698.0,68.0937,68.2666,66.614,66.7293,737698.0
2022-01-27 13:30:00,69.46,70.16,69.32,69.96,803008.0,66.7389,67.4115,66.6044,67.2193,803008.0
2022-01-27 14:00:00,69.94,71.04,69.49,69.58,548776.0,67.2001,68.257,66.7678,66.8542,548776.0
2022-01-27 14:30:00,69.61,70.6,69.23,69.83,491948.0,66.8831,67.8343,66.5179,67.0944,491948.0
2022-01-27 15:00:00,69.85,70.59,69.14,70.28,486352.0,67.1137,67.8247,66.4315,67.5268,486352.0
2022-01-27 15:30:00,70.3,71.16,69.88,70.01,714356.0,67.546,68.3723,67.1425,67.2674,714356.0
2022-01-28 09:30:00,70.4,70.49,67.93,68.17,1104254.0,67.6421,67.7286,65.2689,65.4995,1104254.0
2022-01-28 10:00:00,68.16,69.82,67.91,69.19,930532.0,65.4899,67.0848,65.2497,66.4795,930532.0
2022-01-28 10:30:00,69.2,69.96,68.25,69.94,866020.0,66.4891,67.2193,65.5763,67.2001,866020.0
2022-01-28 11:00:00,69.97,70.77,69.51,70.59,800950.0,67.229,67.9976,66.787,67.8247,800950.0
2022-01-28 11:30:00,70.62,71.52,70.31,71.44,465516.0,67.8535,68.7182,67.5556,68.6414,465516.0
2022-01-28 12:00:00,71.42,71.66,70.59,70.78,458956.0,68.6222,68.8528,67.8247,68.0072,458956.0
2022-01-28 12:30:00,70.76,70.94,70.14,70.34,433892.0,67.988,68.161,67.3923,67.5845,433892.0
2022-01-28 13:00:00,70.35,71.3,70.28,70.98,396304.0,67.5941,68.5069,67.5268,68.1994,396304.0
2022-01-28 13:30:00,71.02,71.64,71.0,71.3,383014.0,68.2378,68.8335,68.2186,68.5069,383014.0
2022-01-28 14:00:00,71.28,71.69,69.64,69.66,449509.0,68.4876,68.8816,66.9119,66.9311,449509.0
2022-01-28 14:30:00,69.66,71.45,69.37,71.39,614759.0,66.9311,68.651,66.6525,68.5933,614759.0
2022-01-28 15:00:00,71.4,72.07,71.07,71.76,534010.0,68.6029,69.2467,68.2859,68.9488,534010.0
2022-01-28 15:30:00,71.73,73.62,71.23,73.55,836600.0,68.92,70.736,68.4396,70.6687,836600.0
2022-01-31 09:30:00,72.75,73.35,72.05,73.35,693190.0,69.9001,70.4765,69.2275,70.4765,693190.0
2022-01-31 10:00:00,73.36,74.34,73.31,73.7,764715.0,70.4862,71.4278,70.4381,70.8128,764715.0
2022-01-31 10:30:00,73.73,74.0,73.18,73.73,388442.0,70.8417,71.1011,70.3132,70.8417,388442.0
2022-01-31 11:00:00,73.74,73.84,73.14,73.26,335356.0,70.8513,70.9474,70.2748,70.3901,335356.0
2022-01-31 11:30:00,73.29,74.46,73.08,74.36,289534.0,70.4189,71.5431,70.2171,71.447,289534.0
2022-01-31 12:00:00,74.38,74.63,74.11,74.4,287704.0,71.4662,71.7064,71.2068,71.4854,287704.0
2022-01-31 12:30:00,74.39,74.83,74.17,74.77,277425.0,71.4758,71.8986,71.2644,71.8409,277425.0
2022-01-31 13:00:00,74.77,75.16,74.49,74.81,267768.0,71.8409,72.2156,71.5719,71.8794,267768.0
2022-01-31 13:30:00,74.83,75.09,74.65,74.94,227869.0,71.8986,72.1484,71.7256,72.0043,227869.0
2022-01-31 14:00:00,75.0,75.36,74.92,75.31,195482.0,72.0619,72.4078,71.985,72.3598,195482.0
2022-01-31 14:30:00,75.32,75.34,75.1,75.26,146754.0,72.3694,72.3886,72.158,72.3117,146754.0
2022-01-31 15:00:00,75.25,75.41,74.26,74.98,379694.0,72.3021,72.4558,71.3509,72.0427,379694.0
2022-01-31 15:30:00,74.98,76.26,74.77,76.0,627949.0,72.0427,73.2725,71.8409,73.0227,627949.0
2022-02-01 09:30:00,76.52,76.78,75.8,76.32,562928.0,73.5224,73.7722,72.8306,73.3302,562928.0
2022-02-01 10:00:00,76.34,76.4,75.2,75.79,373178.0,73.3494,73.4071,72.2541,72.821,373178.0
2022-02-01 10:30:00,75.79,76.45,75.61,76.41,252616.0,72.821,73.4551,72.648,73.4167,252616.0
2022-02-01 11:00:00,76.44,76.59,76.01,76.17,322196.0,73.4455,73.5896,73.0323,73.1861,322196.0
2022-02-01 11:30:00,76.16,76.48,75.74,76.36,294866.0,73.1765,73.4839,72.7729,73.3686,294866.0
2022-02-01 12:00:00,76.35,76.46,75.99,76.23,267739.0,73.359,73.4647,73.0131,73.2437,267739.0
2022-02-01 12:30:00,76.23,76.34,75.81,76.33,260066.0,73.2437,73.3494,72.8402,73.3398,260066.0
2022-02-01 13:00:00,76.32,76.33,75.97,76.27,107884.0,73.3302,73.3398,72.9939,73.2822,107884.0
2022-02-01 13:30:00,76.27,76.58,76.1,76.53,177477.0,73.2822,73.58,73.1188,73.532,177477.0
2022-02-01 14:00:00,76.54,76.73,76.33,76.54,237157.0,73.5416,73.7241,73.3398,73.5416,237157.0
2022-02-01 14:30:00,76.57,76.72,76.42,76.69,156004.0,73.5704,73.7145,73.4263,73.6857,156004.0
2022-02-01 15:00:00,76.66,77.61,76.6,77.56,404467.0,73.6569,74.5697,73.5992,74.5216,404467.0
2022-02-01 15:30:00,77.58,78.17,77.3,77.82,526587.0,74.5408,75.1077,74.2718,74.7714,526587.0
2022-02-02 09:30:00,77.75,78.58,77.49,77.62,629985.0,74.7042,75.5017,74.4544,74.5793,629985.0
2022-02-02 10:00:00,77.66,78.12,77.36,77.41,545588.0,74.6177,75.0597,74.3295,74.3775,545588.0
2022-02-02 10:30:00,77.43,78.23,77.19,78.01,558395.0,74.3967,75.1654,74.1661,74.954,558395.0
2022-02-02 11:00:00,78.0,78.07,77.47,77.76,449387.0,74.9444,75.0116,74.4351,74.7138,449387.0
2022-02-02 11:30:00,77.76,78.02,77.46,77.85,304451.0,74.7138,74.9636,74.4255,74.8003,304451.0
2022-02-02 12:00:00,77.84,78.58,77.74,78.32,266101.0,74.7907,75.5017,74.6946,75.2518,266101.0
2022-02-02 12:30:00,78.33,78.94,78.21,78.94,223838.0,75.2615,75.8476,75.1462,75.8476,223838.0
2022-02-02 13:00:00,78.94,79.0,78.26,78.45,192442.0,75.8476,75.9052,75.1942,75.3768,192442.0
2022-02-02 13:30:00,78.45,78.93,78.42,78.89,192347.0,75.3768,75.838,75.3479,75.7995,192347.0
2022-02-02 14:00:00,78.88,79.13,78.72,78.97,297538.0,75.7899,76.0301,75.6362,75.8764,297538.0
2022-02-02 14:30:00,78.99,79.48,78.97,79.26,261452.0,75.8956,76.3664,75.8764,76.155,261452.0
2022-02-02 15:00:00,79.28,79.64,79.14,79.45,267666.0,76.1742,76.5201,76.0397,76.3376,267666.0
2022-02-02 15:30:00,79.44,79.76,79.27,79.3,345801.0,76.328,76.6354,76.1646,76.1935,345801.0
2022-02-03 09:30:00,78.52,78.77,76.97,77.23,1129415.0,75.444,75.6842,73.9547,74.2045,1129415.0
2022-02-03 10:00:00,77.18,77.91,77.1,77.7,684242.0,74.1565,74.8579,74.0796,74.6561,684242.0
2022-02-03 10:30:00,77.7,78.12,77.61,77.86,428617.0,74.6561,75.0597,74.5697,74.8099,428617.0
2022-02-03 11:00:00,77.85,78.17,77.61,77.8,294052.0,74.8003,75.1077,74.5697,74.7522,294052.0
2022-02-03 11:30:00,77.8,77.91,77.35,77.36,272994.0,74.7522,74.8579,74.3198,74.3295,272994.0
2022-02-03 12:00:00,77.35,77.55,77.03,77.41,378321.0,74.3198,74.512,74.0124,74.3775,378321.0
2022-02-03 12:30:00,77.4,77.67,77.01,77.27,238570.0,74.3679,74.6273,73.9932,74.243,238570.0
2022-02-03 13:00:00,77.23,77.35,76.85,77.21,224201.0,74.2045,74.3198,73.8394,74.1853,224201.0
2022-02-03 13:30:00,77.25,77.62,77.25,77.55,170864.0,74.2238,74.5793,74.2238,74.512,170864.0
2022-02-03 14:00:00,77.54,77.8,77.15,77.27,166874.0,74.5024,74.7522,74.1277,74.243,166874.0
2022-02-03 14:30:00,77.26,77.26,76.42,76.69,318345.0,74.2334,74.2334,73.4263,73.6857,318345.0
2022-02-03 15:00:00,76.71,77.06,76.34,76.81,196533.0,73.7049,74.0412,73.3494,73.801,196533.0
2022-02-03 15:30:00,76.81,76.81,75.68,75.96,527499.0,73.801,73.801,72.7153,72.9843,527499.0
2022-02-04 09:30:00,75.48,76.38,75.25,75.48,502890.0,72.5231,73.3878,72.3021,72.5231,502890.0
2022-02-04 10:00:00,75.54,76.17,74.8,74.83,315661.0,72.5808,73.1861,71.8697,71.8986,315661.0
2022-02-04 10:30:00,74.84,75.13,73.96,74.18,555793.0,71.9082,72.1868,71.0626,71.274,555793.0
2022-02-04 11:00:00,74.15,74.95,73.9,74.73,340171.0,71.2452,72.0139,71.005,71.8025,340171.0
2022-02-04 11:30:00,74.73,75.61,74.68,75.21,373866.0,71.8025,72.648,71.7544,72.2637,373866.0
2022-02-04 12:00:00,75.22,75.65,75.08,75.59,214125.0,72.2733,72.6864,72.1388,72.6288,214125.0
2022-02-04 12:30:00,75.58,75.82,75.35,75.77,194101.0,72.6192,72.8498,72.3982,72.8017,194101.0
2022-02-04 13:00:00,75.8,76.48,75.8,76.11,344961.0,72.8306,73.4839,72.8306,73.1284,344961.0
2022-02-04 13:30:00,76.17,76.56,76.07,76.37,269271.0,73.1861,73.5608,73.09,73.3782,269271.0
2022-02-04 14:00:00,76.38,76.44,75.95,76.25,273294.0,73.3878,73.4455,72.9747,73.2629,273294.0
2022-02-04 14:30:00,76.26,76.7,76.2,76.64,240144.0,73.2725,73.6953,73.2149,73.6377,240144.0
2022-02-04 15:00:00,76.67,77.42,76.67,77.17,388992.0,73.6665,74.3871,73.6665,74.1469,388992.0
2022-02-04 15:30:00,77.17,77.41,75.81,75.86,562684.0,74.1469,74.3775,72.8402,72.8882,562684.0
2022-02-07 09:30:00,76.11,76.3,75.24,75.69,656184.0,73.1284,73.311,72.2925,72.7249,656184.0
2022-02-07 10:00:00,75.69,76.16,75.41,76.12,463727.0,72.7249,73.1765,72.4558,73.138,463727.0
2022-02-07 10:30:00,76.12,76.71,75.98,76.32,273472.0,73.138,73.7049,73.0035,73.3302,273472.0
2022-02-07 11:00:00,76.31,76.44,75.87,76.23,152982.0,73.3206,73.4455,72.8978,73.2437,152982.0
2022-02-07 11:30:00,76.21,76.24,75.38,75.91,219294.0,73.2245,73.2533,72.427,72.9363,219294.0
2022-02-07 12:00:00,75.91,75.94,75.35,75.39,158022.0,72.9363,72.9651,72.3982,72.4366,158022.0
2022-02-07 12:30:00,75.37,75.72,75.18,75.56,156482.0,72.4174,72.7537,72.2349,72.6,156482.0
2022-02-07 13:00:00,75.59,76.39,75.51,76.34,157296.0,72.6288,73.3975,72.5519,73.3494,157296.0
2022-02-07 13:30:00,76.39,76.67,76.24,76.58,173108.0,73.3975,73.6665,73.2533,73.58,173108.0
2022-02-07 14:00:00,76.49,77.01,76.4,77.0,173947.0,73.4935,73.9932,73.4071,73.9836,173947.0
2022-02-07 14:30:00,77.01,77.11,76.86,77.0,156691.0,73.9932,74.0892,73.849,73.9836,156691.0
2022-02-07 15:00:00,76.96,77.35,76.57,76.61,195025.0,73.9451,74.3198,73.5704,73.6088,195025.0
2022-02-07 15:30:00,76.65,76.79,75.24,75.82,377341.0,73.6473,73.7818,72.2925,72.8498,377341.0
2022-02-08 09:30:00,76.33,76.67,76.19,76.36,565439.0,73.3398,73.6665,73.2053,73.3686,565439.0
2022-02-08 10:00:00,76.35,76.7,75.8,76.47,489870.0,73.359,73.6953,72.8306,73.4743,489870.0
2022-02-08 10:30:00,76.45,76.82,76.23,76.67,376047.0,73.4551,73.8106,73.2437,73.6665,376047.0
2022-02-08 11:00:00,76.67,77.35,76.65,77.19,263812.0,73.6665,74.3198,73.6473,74.1661,263812.0
2022-02-08 11:30:00,77.22,77.92,77.22,77.82,297017.0,74.1949,74.8675,74.1949,74.7714,297017.0
2022-02-08 12:00:00,77.84,77.98,77.55,77.75,126451.0,74.7907,74.9252,74.512,74.7042,126451.0
2022-02-08 12:30:00,77.75,78.19,77.75,78.02,175393.0,74.7042,75.1269,74.7042,74.9636,175393.0
2022-02-08 13:00:00,78.02,78.12,77.78,77.88,132232.0,74.9636,75.0597,74.733,74.8291,132232.0
2022-02-08 13:30:00,77.88,78.21,77.88,78.19,150819.0,74.8291,75.1462,74.8291,75.1269,150819.0
2022-02-08 14:00:00,78.19,78.24,77.43,77.52,201262.0,75.1269,75.175,74.3967,74.4832,201262.0
2022-02-08 14:30:00,77.51,77.68,77.03,77.3,264782.0,74.4736,74.6369,74.0124,74.2718,264782.0
2022-02-08 15:00:00,77.31,78.29,77.1,78.02,316710.0,74.2814,75.223,74.0796,74.9636,316710.0
2022-02-08 15:30:00,78.03,78.75,77.95,78.25,442112.0,74.9732,75.665,74.8963,75.1846,442112.0
2022-02-09 09:30:00,80.1,80.23,79.66,79.92,537272.0,76.9621,77.087,76.5394,76.7892,537272.0
2022-02-09 10:00:00,79.92,80.32,79.76,79.97,455837.0,76.7892,77.1735,76.6354,76.8372,455837.0
2022-02-09 10:30:00,80.0,80.55,79.94,80.55,193026.0,76.866,77.3945,76.8084,77.3945,193026.0
2022-02-09 11:00:00,80.56,80.59,80.0,80.14,221791.0,77.4041,77.4329,76.866,77.0006,221791.0
2022-02-09 11:30:00,80.11,80.19,79.85,79.95,211836.0,76.9717,77.0486,76.7219,76.818,211836.0
2022-02-09 12:00:00,79.92,80.07,79.64,79.83,242975.0,76.7892,76.9333,76.5201,76.7027,242975.0
2022-02-09 12:30:00,79.83,79.94,79.72,79.92,151712.0,76.7027,76.8084,76.597,76.7892,151712.0
2022-02-09 13:00:00,79.91,80.08,79.73,79.94,170905.0,76.7796,76.9429,76.6066,76.8084,170905.0
2022-02-09 13:30:00,79.95,80.16,79.93,80.08,120598.0,76.818,77.0198,76.7988,76.9429,120598.0
2022-02-09 14:00:00,80.09,80.37,80.08,80.35,150137.0,76.9525,77.2215,76.9429,77.2023,150137.0
2022-02-09 14:30:00,80.36,80.55,80.13,80.13,236540.0,77.2119,77.3945,76.9909,76.9909,236540.0
2022-02-09 15:00:00,80.15,80.18,79.69,80.17,396654.0,77.0102,77.039,76.5682,77.0294,396654.0
2022-02-09 15:30:00,80.17,80.52,79.86,80.29,638722.0,77.0294,77.3657,76.7315,77.1447,638722.0
2022-02-10 09:30:00,78.36,79.94,78.32,79.64,583580.0,75.2903,76.8084,75.2518,76.5201,583580.0
2022-02-10 10:00:00,79.65,80.46,79.65,79.84,602457.0,76.5297,77.308,76.5297,76.7123,602457.0
2022-02-10 10:30:00,79.84,80.55,79.34,79.53,554972.0,76.7123,77.3945,76.2319,76.4144,554972.0
2022-02-10 11:00:00,79.53,79.83,79.12,79.37,446963.0,76.4144,76.7027,76.0205,76.2607,446963.0
2022-02-10 11:30:00,79.37,79.9,79.13,79.83,314916.0,76.2607,76.77,76.0301,76.7027,314916.0
2022-02-10 12:00:00,79.87,79.99,79.56,79.95,203688.0,76.7411,76.8564,76.4433,76.818,203688.0
2022-02-10 12:30:00,79.96,80.13,78.44,78.73,625822.0,76.8276,76.9909,75.3671,75.6458,625822.0
2022-02-10 13:00:00,78.67,78.96,77.69,77.72,583159.0,75.5881,75.8668,74.6465,74.6754,583159.0
2022-02-10 13:30:00,77.69,77.88,77.06,77.82,499952.0,74.6465,74.8291,74.0412,74.7714,499952.0
2022-02-10 14:00:00,77.79,77.9,76.64,77.21,458543.0,74.7426,74.8483,73.6377,74.1853,458543.0
2022-02-10 14:30:00,77.2,77.57,76.69,76.87,310332.0,74.1757,74.5312,73.6857,73.8587,310332.0
2022-02-10 15:00:00,76.86,77.51,76.52,76.93,353327.0,73.849,74.4736,73.5224,73.9163,353327.0
2022-02-10 15:30:00,76.9,77.06,75.82,76.83,751549.0,73.8875,74.0412,72.8498,73.8202,751549.0
2022-02-11 09:30:00,76.79,78.07,76.57,77.23,1055776.0,73.7818,75.0116,73.5704,74.2045,1055776.0
2022-02-11 10:00:00,77.26,77.87,76.94,77.67,753179.0,74.2334,74.8195,73.9259,74.6273,753179.0
2022-02-11 10:30:00,77.67,77.92,77.3,77.47,516579.0,74.6273,74.8675,74.2718,74.4351,516579.0
2022-02-11 11:00:00,77.46,77.86,76.78,76.88,526922.0,74.4255,74.8099,73.7722,73.8683,526922.0
2022-02-11 11:30:00,76.9,77.06,76.29,76.77,510825.0,73.8875,74.0412,73.3014,73.7626,510825.0
2022-02-11 12:00:00,76.75,77.08,76.48,76.74,254456.0,73.7434,74.0604,73.4839,73.7337,254456.0
2022-02-11 12:30:00,76.74,76.89,76.04,76.22,331161.0,73.7337,73.8779,73.0612,73.2341,331161.0
2022-02-11 13:00:00,76.22,76.72,75.75,75.76,498965.0,73.2341,73.7145,72.7825,72.7921,498965.0
2022-02-11 13:30:00,75.76,75.79,73.5,73.8,1193932.0,72.7921,72.821,70.6207,70.9089,1193932.0
2022-02-11 14:00:00,73.8,75.07,73.25,73.86,1280245.0,70.9089,72.1292,70.3805,70.9666,1280245.0
2022-02-11 14:30:00,73.88,74.74,73.08,73.78,609467.0,70.9858,71.8121,70.2171,70.8897,609467.0
2022-02-11 15:00:00,73.78,74.59,73.28,73.79,458904.0,70.8897,71.668,70.4093,70.8993,458904.0
2022-02-11 15:30:00,73.77,74.29,72.7,73.38,834398.0,70.8801,71.3797,69.852,70.5054,834398.0
2022-02-14 09:30:00,73.06,73.56,71.98,72.51,1034775.0,70.1979,70.6783,69.1602,69.6695,1034775.0
2022-02-14 10:00:00,72.5,72.51,71.21,71.8,1013602.0,69.6598,69.6695,68.4204,68.9873,1013602.0
2022-02-14 10:30:00,71.79,71.94,71.14,71.29,801856.0,68.9777,69.1218,68.3531,68.4972,801856.0
2022-02-14 11:00:00,71.31,72.24,71.18,72.08,698557.0,68.5165,69.41,68.3916,69.2563,698557.0
2022-02-14 11:30:00,72.07,72.81,71.91,72.64,469714.0,69.2467,69.9577,69.093,69.7944,469714.0
2022-02-14 12:00:00,72.62,73.02,72.35,73.0,253179.0,69.7751,70.1595,69.5157,70.1403,253179.0
2022-02-14 12:30:00,72.98,73.33,72.79,73.17,322347.0,70.121,70.4573,69.9385,70.3036,322347.0
2022-02-14 13:00:00,73.2,73.5,72.67,72.74,240996.0,70.3324,70.6207,69.8232,69.8904,240996.0
2022-02-14 13:30:00,72.72,72.75,71.04,71.23,636853.0,69.8712,69.9001,68.257,68.4396,636853.0
2022-02-14 14:00:00,71.19,72.22,70.77,71.52,770006.0,68.4012,69.3908,67.9976,68.7182,770006.0
2022-02-14 14:30:00,71.47,72.25,71.21,71.89,630324.0,68.6702,69.4196,68.4204,69.0737,630324.0
2022-02-14 15:00:00,71.86,72.51,71.43,72.07,554426.0,69.0449,69.6695,68.6318,69.2467,554426.0
2022-02-14 15:30:00,72.08,73.02,71.97,72.46,877932.0,69.2563,70.1595,69.1506,69.6214,877932.0
2022-02-15 09:30:00,74.4,75.57,74.24,74.39,1075485.0,71.4854,72.6096,71.3317,71.4758,1075485.0
2022-02-15 10:00:00,74.4,75.17,74.06,75.15,376031.0,71.4854,72.2252,71.1587,72.206,376031.0
2022-02-15 10:30:00,75.14,75.45,74.98,75.37,236407.0,72.1964,72.4943,72.0427,72.4174,236407.0
2022-02-15 11:00:00,75.4,75.49,74.86,74.94,176938.0,72.4462,72.5327,71.9274,72.0043,176938.0
2022-02-15 11:30:00,74.96,75.39,74.95,75.31,128500.0,72.0235,72.4366,72.0139,72.3598,128500.0
2022-02-15 12:00:00,75.35,75.45,74.55,74.8,181708.0,72.3982,72.4943,71.6295,71.8697,181708.0
2022-02-15 12:30:00,74.79,74.89,74.34,74.51,170726.0,71.8601,71.9562,71.4278,71.5911,170726.0
2022-02-15 13:00:00,74.52,75.1,74.45,75.07,149824.0,71.6007,72.158,71.5335,72.1292,149824.0
2022-02-15 13:30:00,75.13,75.19,75.03,75.07,94385.0,72.1868,72.2445,72.0907,72.1292,94385.0
2022-02-15 14:00:00,75.08,75.12,74.64,75.06,166218.0,72.1388,72.1772,71.716,72.1196,166218.0
2022-02-15 14:30:00,75.04,75.14,74.74,74.93,172791.0,72.1003,72.1964,71.8121,71.9947,172791.0
2022-02-15 15:00:00,74.92,75.14,74.83,74.94,168688.0,71.985,72.1964,71.8986,72.0043,168688.0
2022-02-15 15:30:00,74.94,75.3,74.14,75.15,751489.0,72.0043,72.3502,71.2356,72.206,751489.0
2022-02-16 09:30:00,74.28,75.03,73.83,73.96,607806.0,71.3701,72.0907,70.9377,71.0626,607806.0
2022-02-16 10:00:00,73.93,74.17,73.56,73.99,456030.0,71.0338,71.2644,70.6783,71.0915,456030.0
2022-02-16 10:30:00,73.98,74.07,73.44,73.51,286297.0,71.0819,71.1683,70.563,70.6303,286297.0
2022-02-16 11:00:00,73.53,74.0,73.5,73.98,198748.0,70.6495,71.1011,70.6207,71.0819,198748.0
2022-02-16 11:30:00,73.96,73.97,73.64,73.78,138213.0,71.0626,71.0723,70.7552,70.8897,138213.0
2022-02-16 12:00:00,73.78,73.91,73.58,73.59,113344.0,70.8897,71.0146,70.6975,70.7071,113344.0
2022-02-16 12:30:00,73.58,73.58,72.96,73.39,231245.0,70.6975,70.6975,70.1018,70.515,231245.0
2022-02-16 13:00:00,73.37,73.54,73.28,73.41,113317.0,70.4958,70.6591,70.4093,70.5342,113317.0
2022-02-16 13:30:00,73.42,73.51,73.16,73.41,178840.0,70.5438,70.6303,70.294,70.5342,178840.0
2022-02-16 14:00:00,73.39,74.85,73.03,74.79,909608.0,70.515,71.9178,70.1691,71.8601,909608.0
2022-02-16 14:30:00,74.8,75.23,74.32,74.95,444903.0,71.8697,72.2829,71.4085,72.0139,444903.0
2022-02-16 15:00:00,74.99,75.35,74.86,75.2,351054.0,72.0523,72.3982,71.9274,72.2541,351054.0
2022-02-16 15:30:00,75.19,75.54,74.7,74.9,488622.0,72.2445,72.5808,71.7737,71.9658,488622.0
2022-02-17 09:30:00,73.42,73.6,71.98,72.05,1132575.0,70.5438,70.7168,69.1602,69.2275,1132575.0
2022-02-17 10:00:00,72.05,72.49,71.66,71.73,721991.0,69.2275,69.6502,68.8528,68.92,721991.0
2022-02-17 10:30:00,71.72,72.29,71.65,72.22,590409.0,68.9104,69.4581,68.8431,69.3908,590409.0
2022-02-17 11:00:00,72.22,72.46,72.11,72.24,318883.0,69.3908,69.6214,69.2851,69.41,318883.0
2022-02-17 11:30:00,72.21,72.61,72.1,72.35,254535.0,69.3812,69.7655,69.2755,69.5157,254535.0
2022-02-17 12:00:00,72.33,72.67,72.18,72.6,222294.0,69.4965,69.8232,69.3524,69.7559,222294.0
2022-02-17 12:30:00,72.59,72.73,72.27,72.47,223015.0,69.7463,69.8808,69.4389,69.631,223015.0
2022-02-17 13:00:00,72.51,72.55,72.24,72.36,237457.0,69.6695,69.7079,69.41,69.5253,237457.0
2022-02-17 13:30:00,72.33,72.67,72.15,72.3,220783.0,69.4965,69.8232,69.3236,69.4677,220783.0
2022-02-17 14:00:00,72.25,72.27,71.63,71.71,251332.0,69.4196,69.4389,68.8239,68.9008,251332.0
2022-02-17 14:30:00,71.7,71.78,71.35,71.38,324427.0,68.8912,68.9681,68.5549,68.5837,324427.0
2022-02-17 15:00:00,71.35,71.45,70.61,71.0,475592.0,68.5549,68.651,67.8439,68.2186,475592.0
2022-02-17 15:30:00,70.96,71.45,70.48,70.9,992696.0,68.1802,68.651,67.719,68.1225,992696.0
2022-02-18 09:30:00,70.66,71.3,70.25,71.28,606919.0,67.8919,68.5069,67.498,68.4876,606919.0
2022-02-18 10:00:00,71.28,71.64,70.93,71.01,492555.0,68.4876,68.8335,68.1513,68.2282,492555.0
2022-02-18 10:30:00,71.02,71.02,70.22,70.33,410844.0,68.2378,68.2378,67.4692,67.5749,410844.0
2022-02-18 11:00:00,70.32,70.44,69.57,70.23,444090.0,67.5652,67.6805,66.8446,67.4788,444090.0
2022-02-18 11:30:00,70.25,70.39,69.26,69.41,204109.0,67.498,67.6325,66.5468,66.6909,204109.0
2022-02-18 12:00:00,69.39,70.06,69.21,69.65,276073.0,66.6717,67.3154,66.4987,66.9215,276073.0
2022-02-18 12:30:00,69.65,69.89,69.05,69.06,368552.0,66.9215,67.1521,66.345,66.3546,368552.0
2022-02-18 13:00:00,69.08,69.54,68.91,69.18,332889.0,66.3738,66.8158,66.2105,66.4699,332889.0
2022-02-18 13:30:00,69.19,69.89,69.13,69.78,239660.0,66.4795,67.1521,66.4219,67.0464,239660.0
2022-02-18 14:00:00,69.79,70.71,69.71,70.66,271236.0,67.056,67.94,66.9791,67.8919,271236.0
2022-02-18 14:30:00,70.66,70.93,69.96,70.8,441001.0,67.8919,68.1513,67.2193,68.0264,441001.0
2022-02-18 15:00:00,70.83,71.02,69.6,69.64,441364.0,68.0553,68.2378,66.8735,66.9119,441364.0
2022-02-18 15:30:00,69.6,70.19,68.85,69.58,771882.0,66.8735,67.4403,66.1528,66.8542,771882.0
2022-02-22 09:30:00,68.22,69.19,67.29,68.88,770165.0,65.5475,66.4795,64.6539,66.1817,770165.0
2022-02-22 10:00:00,68.86,69.1,68.17,69.08,551602.0,66.1624,66.393,65.4995,66.3738,551602.0
2022-02-22 10:30:00,69.1,69.12,67.63,67.66,449400.0,66.393,66.4123,64.9806,65.0094,449400.0
2022-02-22 11:00:00,67.65,68.15,67.51,67.69,491148.0,64.9998,65.4803,64.8653,65.0383,491148.0
2022-02-22 11:30:00,67.71,68.13,67.41,67.72,423228.0,65.0575,65.461,64.7692,65.0671,423228.0
2022-02-22 12:00:00,67.71,67.93,67.29,67.38,245877.0,65.0575,65.2689,64.6539,64.7404,245877.0
2022-02-22 12:30:00,67.36,67.38,66.59,66.7,409470.0,64.7212,64.7404,63.9814,64.0871,409470.0
2022-02-22 13:00:00,66.71,66.99,66.14,66.42,464495.0,64.0967,64.3657,63.549,63.818,464495.0
2022-02-22 13:30:00,66.41,66.56,65.51,65.83,344169.0,63.8084,63.9525,62.9437,63.2511,344169.0
2022-02-22 14:00:00,65.82,66.27,65.11,66.01,663840.0,63.2415,63.6739,62.5593,63.4241,663840.0
2022-02-22 14:30:00,65.99,67.35,65.7,67.02,818781.0,63.4049,64.7116,63.1262,64.3945,818781.0
2022-02-22 15:00:00,67.02,67.78,66.89,67.32,634651.0,64.3945,65.1247,64.2696,64.6828,634651.0
2022-02-22 15:30:00,67.31,67.42,65.87,66.52,823866.0,64.6732,64.7789,63.2896,63.9141,823866.0
2022-02-23 09:30:00,67.88,67.92,66.99,67.0,831129.0,65.2208,65.2593,64.3657,64.3753,831129.0
2022-02-23 10:00:00,66.99,67.0,65.83,65.95,680829.0,64.3657,64.3753,63.2511,63.3664,680829.0
2022-02-23 10:30:00,65.91,66.46,65.73,66.16,569416.0,63.328,63.8565,63.1551,63.5682,569416.0
2022-02-23 11:00:00,66.16,66.29,65.63,65.84,390423.0,63.5682,63.6931,63.059,63.2607,390423.0
2022-02-23 11:30:00,65.83,66.59,65.68,66.51,364826.0,63.2511,63.9814,63.107,63.9045,364826.0
2022-02-23 12:00:00,66.52,67.01,66.22,66.98,280681.0,63.9141,64.3849,63.6259,64.3561,280681.0
2022-02-23 12:30:00,66.99,67.04,66.12,66.28,188555.0,64.3657,64.4137,63.5298,63.6835,188555.0
2022-02-23 13:00:00,66.26,66.26,65.24,65.28,284281.0,63.6643,63.6643,62.6843,62.7227,284281.0
2022-02-23 13:30:00,65.28,65.86,64.95,65.41,326798.0,62.7227,63.28,62.4056,62.8476,326798.0
2022-02-23 14:00:00,65.39,65.56,64.62,64.69,363974.0,62.8284,62.9917,62.0885,62.1558,363974.0
2022-02-23 14:30:00,64.76,64.85,64.09,64.33,371235.0,62.2231,62.3095,61.5793,61.8099,371235.0
2022-02-23 15:00:00,64.28,64.57,63.82,64.47,424270.0,61.7619,62.0405,61.3199,61.9444,424270.0
2022-02-23 15:30:00,64.42,64.52,63.51,63.87,897593.0,61.8964,61.9925,61.022,61.3679,897593.0
2022-02-24 09:30:00,58.93,60.21,58.79,60.11,1977952.0,56.6214,57.8513,56.4869,57.7552,1977952.0
2022-02-24 10:00:00,60.08,60.89,59.17,59.7,1683677.0,57.7264,58.5047,56.852,57.3613,1683677.0
2022-02-24 10:30:00,59.67,60.57,59.44,60.26,1437659.0,57.3325,58.1972,57.1115,57.8993,1437659.0
2022-02-24 11:00:00,60.26,61.1,60.04,60.39,1291549.0,57.8993,58.7064,57.688,58.0242,1291549.0
2022-02-24 11:30:00,60.38,60.63,59.67,60.6,944057.0,58.0146,58.2548,57.3325,58.226,944057.0
2022-02-24 12:00:00,60.59,60.71,59.38,59.85,695116.0,58.2164,58.3317,57.0538,57.5054,695116.0
2022-02-24 12:30:00,59.84,60.32,59.42,59.65,850875.0,57.4958,57.957,57.0922,57.3132,850875.0
2022-02-24 13:00:00,59.65,60.29,59.4,59.64,714583.0,57.3132,57.9282,57.073,57.3036,714583.0
2022-02-24 13:30:00,59.65,61.55,59.6,60.54,1404428.0,57.3132,59.1388,57.2652,58.1684,1404428.0
2022-02-24 14:00:00,60.53,61.47,60.21,61.45,1348102.0,58.1588,59.0619,57.8513,59.0427,1348102.0
2022-02-24 14:30:00,61.42,62.71,61.38,62.54,1260234.0,59.0139,60.2534,58.9755,60.09,1260234.0
2022-02-24 15:00:00,62.53,63.08,62.33,62.38,765708.0,60.0804,60.6089,59.8882,59.9363,765708.0
2022-02-24 15:30:00,62.35,64.61,62.32,64.38,1198120.0,59.9075,62.0789,59.8786,61.8579,1198120.0
2022-02-25 09:30:00,65.17,66.34,64.93,65.04,1697533.0,62.617,63.7412,62.3864,62.4921,1697533.0
2022-02-25 10:00:00,65.06,66.66,64.8,66.53,1639855.0,62.5113,64.0486,62.2615,63.9237,1639855.0
2022-02-25 10:30:00,66.5,67.24,65.96,67.0,1057171.0,63.8949,64.6059,63.376,64.3753,1057171.0
2022-02-25 11:00:00,66.99,68.1,66.72,67.84,1144150.0,64.3657,65.4322,64.1063,65.1824,1144150.0
2022-02-25 11:30:00,67.85,68.49,67.59,68.43,748687.0,65.192,65.8069,64.9422,65.7493,748687.0
2022-02-25 12:00:00,68.45,68.69,68.14,68.68,542374.0,65.7685,65.9991,65.4706,65.9895,542374.0
2022-02-25 12:30:00,68.68,68.99,68.43,68.63,646096.0,65.9895,66.2873,65.7493,65.9415,646096.0
2022-02-25 13:00:00,68.64,69.05,68.26,68.91,667883.0,65.9511,66.345,65.5859,66.2105,667883.0
2022-02-25 13:30:00,68.92,69.42,68.72,68.96,671514.0,66.2201,66.7005,66.0279,66.2585,671514.0
2022-02-25 14:00:00,68.97,69.24,68.59,69.06,717197.0,66.2681,66.5276,65.903,66.3546,717197.0
2022-02-25 14:30:00,69.03,69.19,68.18,68.58,728827.0,66.3258,66.4795,65.5091,65.8934,728827.0
2022-02-25 15:00:00,68.61,69.18,68.21,68.83,624368.0,65.9222,66.4699,65.5379,66.1336,624368.0
2022-02-25 15:30:00,68.85,69.29,68.53,69.18,1154567.0,66.1528,66.5756,65.8454,66.4699,1154567.0
2022-02-28 09:30:00,66.31,67.19,66.05,66.96,1282001.0,63.7123,64.5579,63.4625,64.3369,1282001.0
2022-02-28 10:00:00,66.98,67.07,65.95,66.44,876855.0,64.3561,64.4426,63.3664,63.8372,876855.0
2022-02-28 10:30:00,66.4,67.87,66.37,67.76,891654.0,63.7988,65.2112,63.77,65.1055,891654.0
2022-02-28 11:00:00,67.77,68.59,67.57,68.48,767601.0,65.1151,65.903,64.923,65.7973,767601.0
2022-02-28 11:30:00,68.5,68.69,67.81,68.46,537068.0,65.8165,65.9991,65.1536,65.7781,537068.0
2022-02-28 12:00:00,68.41,68.6,67.18,67.46,585822.0,65.7301,65.9126,64.5483,64.8173,585822.0
2022-02-28 12:30:00,67.46,67.54,66.64,66.95,526634.0,64.8173,64.8942,64.0294,64.3273,526634.0
2022-02-28 13:00:00,66.94,67.69,66.63,66.94,490935.0,64.3177,65.0383,64.0198,64.3177,490935.0
2022-02-28 13:30:00,66.9,67.48,66.66,67.33,408105.0,64.2792,64.8365,64.0486,64.6924,408105.0
2022-02-28 14:00:00,67.3,67.3,65.63,65.85,801875.0,64.6636,64.6636,63.059,63.2704,801875.0
2022-02-28 14:30:00,65.88,66.74,65.67,66.55,570896.0,63.2992,64.1255,63.0974,63.9429,570896.0
2022-02-28 15:00:00,66.52,67.2,66.02,66.91,545061.0,63.9141,64.5675,63.4337,64.2888,545061.0
2022-02-28 15:30:00,66.82,68.38,66.06,68.28,1027761.0,64.2024,65.7012,63.4721,65.6052,1027761.0
2022-03-01 09:30:00,67.17,68.2,66.73,66.91,1042029.0,64.5386,65.5283,64.1159,64.2888,1042029.0
2022-03-01 10:00:00,66.95,67.51,66.04,66.37,976601.0,64.3273,64.8653,63.4529,63.77,976601.0
2022-03-01 10:30:00,66.37,66.48,65.3,65.57,891053.0,63.77,63.8757,62.7419,63.0013,891053.0
2022-03-01 11:00:00,65.55,66.2,65.47,65.67,515295.0,62.9821,63.6066,62.9052,63.0974,515295.0
2022-03-01 11:30:00,65.68,65.69,63.93,64.25,951934.0,63.107,63.1166,61.4256,61.733,951934.0
2022-03-01 12:00:00,64.24,64.72,63.73,64.51,619982.0,61.7234,62.1846,61.2334,61.9828,619982.0
2022-03-01 12:30:00,64.45,65.08,64.37,64.94,457326.0,61.9252,62.5305,61.8483,62.396,457326.0
2022-03-01 13:00:00,64.9,65.18,63.64,63.66,416566.0,62.3576,62.6266,61.1469,61.1661,416566.0
2022-03-01 13:30:00,63.63,64.27,63.57,64.06,553052.0,61.1373,61.7523,61.0797,61.5505,553052.0
2022-03-01 14:00:00,64.07,64.81,63.68,64.72,690500.0,61.5601,62.2711,61.1854,62.1846,690500.0
2022-03-01 14:30:00,64.71,65.16,64.31,64.44,660071.0,62.175,62.6074,61.7907,61.9156,660071.0
2022-03-01 15:00:00,64.47,65.56,64.35,64.5,778076.0,61.9444,62.9917,61.8291,61.9732,778076.0
2022-03-01 15:30:00,64.47,64.86,63.63,64.74,915431.0,61.9444,62.3191,61.1373,62.2038,915431.0
2022-03-02 09:30:00,65.89,66.72,65.55,66.39,1415095.0,63.3088,64.1063,62.9821,63.7892,1415095.0
2022-03-02 10:00:00,66.39,67.02,65.73,66.7,1211944.0,63.7892,64.3945,63.1551,64.0871,1211944.0
2022-03-02 10:30:00,66.68,67.36,66.26,67.11,1064202.0,64.0678,64.7212,63.6643,64.481,1064202.0
2022-03-02 11:00:00,67.13,68.26,66.76,67.95,805693.0,64.5002,65.5859,64.1447,65.2881,805693.0
2022-03-02 11:30:00,67.97,68.53,67.62,68.01,467614.0,65.3073,65.8454,64.971,65.3457,467614.0
2022-03-02 12:00:00,68.02,68.34,67.75,68.15,296353.0,65.3553,65.6628,65.0959,65.4803,296353.0
2022-03-02 12:30:00,68.19,68.46,68.06,68.32,231135.0,65.5187,65.7781,65.3938,65.6436,231135.0
2022-03-02 13:00:00,68.36,68.7,68.33,68.48,212828.0,65.682,66.0087,65.6532,65.7973,212828.0
2022-03-02 13:30:00,68.48,68.82,68.41,68.67,256062.0,65.7973,66.124,65.7301,65.9799,256062.0
2022-03-02 14:00:00,68.69,68.9,68.21,68.42,246450.0,65.9991,66.2009,65.5379,65.7397,246450.0
2022-03-02 14:30:00,68.43,68.73,68.01,68.15,305574.0,65.7493,66.0375,65.3457,65.4803,305574.0
2022-03-02 15:00:00,68.15,68.52,67.94,68.4,320793.0,65.4803,65.8358,65.2785,65.7205,320793.0
2022-03-02 15:30:00,68.41,68.79,67.98,68.09,558247.0,65.7301,66.0952,65.3169,65.4226,558247.0
2022-03-03 09:30:00,69.1,69.91,68.98,69.29,976536.0,66.393,67.1713,66.2777,66.5756,976536.0
2022-03-03 10:00:00,69.28,69.43,68.23,68.54,520404.0,66.566,66.7101,65.5571,65.855,520404.0
2022-03-03 10:30:00,68.44,68.66,67.22,67.26,526173.0,65.7589,65.9703,64.5867,64.6251,526173.0
2022-03-03 11:00:00,67.26,67.58,66.66,67.4,520805.0,64.6251,64.9326,64.0486,64.7596,520805.0
2022-03-03 11:30:00,67.39,67.79,67.03,67.56,379645.0,64.75,65.1344,64.4041,64.9134,379645.0
2022-03-03 12:00:00,67.54,68.17,67.42,67.51,523665.0,64.8942,65.4995,64.7789,64.8653,523665.0
2022-03-03 12:30:00,67.53,69.01,67.46,68.5,855471.0,64.8845,66.3066,64.8173,65.8165,855471.0
2022-03-03 13:00:00,68.5,68.96,68.32,68.93,387011.0,65.8165,66.2585,65.6436,66.2297,387011.0
2022-03-03 13:30:00,68.92,68.92,68.34,68.67,316124.0,66.2201,66.2201,65.6628,65.9799,316124.0
2022-03-03 14:00:00,68.66,69.2,68.47,68.99,426539.0,65.9703,66.4891,65.7877,66.2873,426539.0
2022-03-03 14:30:00,69.01,69.02,67.75,67.86,264670.0,66.3066,66.3162,65.0959,65.2016,264670.0
2022-03-03 15:00:00,67.83,68.08,67.22,68.06,395034.0,65.1728,65.413,64.5867,65.3938,395034.0
2022-03-03 15:30:00,68.04,68.04,66.89,67.54,765532.0,65.3746,65.3746,64.2696,64.8942,765532.0
2022-03-04 09:30:00,65.43,65.85,64.7,65.73,1336638.0,62.8668,63.2704,62.1654,63.1551,1336638.0
2022-03-04 10:00:00,65.72,66.06,64.49,65.1,955954.0,63.1454,63.4721,61.9636,62.5497,955954.0
2022-03-04 10:30:00,65.11,65.37,64.39,64.44,719893.0,62.5593,62.8092,61.8676,61.9156,719893.0
2022-03-04 11:00:00,64.47,65.02,64.33,64.9,529456.0,61.9444,62.4729,61.8099,62.3576,529456.0
2022-03-04 11:30:00,64.83,65.28,64.45,64.97,461410.0,62.2903,62.7227,61.9252,62.4248,461410.0
2022-03-04 12:00:00,64.97,66.26,64.8,65.98,553782.0,62.4248,63.6643,62.2615,63.3953,553782.0
2022-03-04 12:30:00,65.97,66.38,65.65,66.21,429808.0,63.3857,63.7796,63.0782,63.6163,429808.0
2022-03-04 13:00:00,66.26,66.76,66.08,66.11,564774.0,63.6643,64.1447,63.4913,63.5202,564774.0
2022-03-04 13:30:00,66.12,66.44,65.46,65.5,381429.0,63.5298,63.8372,62.8956,62.9341,381429.0
2022-03-04 14:00:00,65.53,66.08,65.08,65.83,614773.0,62.9629,63.4913,62.5305,63.2511,614773.0
2022-03-04 14:30:00,65.8,65.97,64.99,64.99,361035.0,63.2223,63.3857,62.444,62.444,361035.0
2022-03-04 15:00:00,65.07,65.92,65.03,65.65,615764.0,62.5209,63.3376,62.4825,63.0782,615764.0
2022-03-04 15:30:00,65.62,66.65,65.24,66.46,974319.0,63.0494,64.039,62.6843,63.8565,974319.0
2022-03-07 09:30:00,65.72,65.87,64.34,64.35,1101365.0,63.1454,63.2896,61.8195,61.8291,1101365.0
2022-03-07 10:00:00,64.33,64.77,63.89,63.94,656048.0,61.8099,62.2327,61.3871,61.4352,656048.0
2022-03-07 10:30:00,63.92,64.32,63.6,63.83,549705.0,61.416,61.8003,61.1085,61.3295,549705.0
2022-03-07 11:00:00,63.84,64.36,63.67,64.05,458931.0,61.3391,61.8387,61.1758,61.5409,458931.0
2022-03-07 11:30:00,64.06,64.11,62.94,63.0,472666.0,61.5505,61.5985,60.4744,60.532,472666.0
2022-03-07 12:00:00,63.02,63.19,62.27,62.69,528440.0,60.5512,60.7146,59.8306,60.2341,528440.0
2022-03-07 12:30:00,62.66,63.23,62.38,62.77,591827.0,60.2053,60.753,59.9363,60.311,591827.0
2022-03-07 13:00:00,62.73,63.36,62.46,62.96,532178.0,60.2726,60.8779,60.0132,60.4936,532178.0
2022-03-07 13:30:00,62.99,63.39,62.62,62.76,387453.0,60.5224,60.9067,60.1669,60.3014,387453.0
2022-03-07 14:00:00,62.75,63.24,62.51,62.83,446088.0,60.2918,60.7626,60.0612,60.3687,446088.0
2022-03-07 14:30:00,62.83,62.95,62.36,62.57,416347.0,60.3687,60.484,59.9171,60.1188,416347.0
2022-03-07 15:00:00,62.62,62.78,62.06,62.61,665504.0,60.1669,60.3206,59.6288,60.1573,665504.0
2022-03-07 15:30:00,62.59,62.59,61.69,61.74,905541.0,60.1381,60.1381,59.2733,59.3214,905541.0
2022-03-08 09:30:00,61.8,62.56,61.13,61.59,1306025.0,59.379,60.1092,58.7353,59.1772,1306025.0
2022-03-08 10:00:00,61.59,61.93,60.41,60.79,865063.0,59.1772,59.5039,58.0435,58.4086,865063.0
2022-03-08 10:30:00,60.79,61.93,60.53,61.86,703651.0,58.4086,59.5039,58.1588,59.4367,703651.0
2022-03-08 11:00:00,61.89,61.92,60.81,60.96,726521.0,59.4655,59.4943,58.4278,58.5719,726521.0
2022-03-08 11:30:00,60.95,61.85,60.41,61.59,651035.0,58.5623,59.4271,58.0435,59.1772,651035.0
2022-03-08 12:00:00,61.62,64.15,61.53,64.0,1082227.0,59.2061,61.637,59.1196,61.4928,1082227.0
2022-03-08 12:30:00,63.98,64.56,63.75,64.36,683160.0,61.4736,62.0309,61.2526,61.8387,683160.0
2022-03-08 13:00:00,64.4,65.1,63.71,63.79,530891.0,61.8772,62.5497,61.2142,61.2911,530891.0
2022-03-08 13:30:00,63.81,63.81,61.88,61.98,665733.0,61.3103,61.3103,59.4559,59.552,665733.0
2022-03-08 14:00:00,61.97,62.52,61.32,62.43,627030.0,59.5424,60.0708,58.9178,59.9843,627030.0
2022-03-08 14:30:00,62.41,63.34,61.96,62.88,523711.0,59.9651,60.8587,59.5327,60.4167,523711.0
2022-03-08 15:00:00,62.86,63.64,61.73,61.73,465104.0,60.3975,61.1469,59.3118,59.3118,465104.0
2022-03-08 15:30:00,61.78,61.82,60.6,60.74,647626.0,59.3598,59.3982,58.226,58.3605,647626.0
2022-03-09 09:30:00,64.32,64.5,63.49,63.81,1029256.0,61.8003,61.9732,61.0028,61.3103,1029256.0
2022-03-09 10:00:00,63.87,64.62,63.78,64.26,514213.0,61.3679,62.0885,61.2814,61.7426,514213.0
2022-03-09 10:30:00,64.27,64.73,63.99,64.6,302705.0,61.7523,62.1942,61.4832,62.0693,302705.0
2022-03-09 11:00:00,64.68,64.69,63.87,64.09,232565.0,62.1462,62.1558,61.3679,61.5793,232565.0
2022-03-09 11:30:00,64.1,64.94,64.1,64.87,333240.0,61.5889,62.396,61.5889,62.3287,333240.0
2022-03-09 12:00:00,64.89,65.14,64.66,64.93,301290.0,62.348,62.5882,62.127,62.3864,301290.0
2022-03-09 12:30:00,64.94,65.35,64.9,65.28,254450.0,62.396,62.7899,62.3576,62.7227,254450.0
2022-03-09 13:00:00,65.27,65.27,64.76,65.05,276325.0,62.7131,62.7131,62.2231,62.5017,276325.0
2022-03-09 13:30:00,65.05,65.05,64.25,64.34,278541.0,62.5017,62.5017,61.733,61.8195,278541.0
2022-03-09 14:00:00,64.34,64.68,64.17,64.5,220602.0,61.8195,62.1462,61.6562,61.9732,220602.0
2022-03-09 14:30:00,64.55,64.87,64.46,64.53,251359.0,62.0213,62.3287,61.9348,62.0021,251359.0
2022-03-09 15:00:00,64.57,65.27,64.54,65.09,321380.0,62.0405,62.7131,62.0117,62.5401,321380.0
2022-03-09 15:30:00,65.09,65.44,64.24,64.48,670314.0,62.5401,62.8764,61.7234,61.954,670314.0
2022-03-10 09:30:00,62.16,63.81,62.11,63.62,534518.0,59.7249,61.3103,59.6769,61.1277,534518.0
2022-03-10 10:00:00,63.62,63.74,62.9,62.9,470074.0,61.1277,61.243,60.4359,60.4359,470074.0
2022-03-10 10:30:00,62.89,63.19,62.32,62.46,304851.0,60.4263,60.7146,59.8786,60.0132,304851.0
2022-03-10 11:00:00,62.43,62.48,61.77,61.88,363990.0,59.9843,60.0324,59.3502,59.4559,363990.0
2022-03-10 11:30:00,61.91,62.3,61.74,62.29,317701.0,59.4847,59.8594,59.3214,59.8498,317701.0
2022-03-10 12:00:00,62.26,62.83,62.2,62.8,208540.0,59.821,60.3687,59.7633,60.3398,208540.0
2022-03-10 12:30:00,62.76,62.8,62.02,62.21,129531.0,60.3014,60.3398,59.5904,59.773,129531.0
2022-03-10 13:00:00,62.2,62.73,62.03,62.52,220018.0,59.7633,60.2726,59.6,60.0708,220018.0
2022-03-10 13:30:00,62.5,63.13,62.44,62.89,262260.0,60.0516,60.6569,59.9939,60.4263,262260.0
2022-03-10 14:00:00,62.89,63.58,62.87,63.36,335852.0,60.4263,61.0893,60.4071,60.8779,335852.0
2022-03-10 14:30:00,63.43,63.91,63.32,63.73,300620.0,60.9452,61.4064,60.8395,61.2334,300620.0
2022-03-10 15:00:00,63.75,63.78,63.22,63.55,285772.0,61.2526,61.2814,60.7434,61.0605,285772.0
2022-03-10 15:30:00,63.55,64.17,63.3,63.81,432851.0,61.0605,61.6562,60.8203,61.3103,432851.0
2022-03-11 09:30:00,64.85,65.84,64.8,65.3,845991.0,62.3095,63.2607,62.2615,62.7419,845991.0
2022-03-11 10:00:00,65.25,65.25,64.14,64.7,498444.0,62.6939,62.6939,61.6273,62.1654,498444.0
2022-03-11 10:30:00,64.76,65.38,64.41,65.34,378299.0,62.2231,62.8188,61.8868,62.7803,378299.0
2022-03-11 11:00:00,65.34,65.37,64.72,64.83,278477.0,62.7803,62.8092,62.1846,62.2903,278477.0
2022-03-11 11:30:00,64.81,64.85,64.22,64.31,357784.0,62.2711,62.3095,61.7042,61.7907,357784.0
2022-03-11 12:00:00,64.29,64.46,63.88,63.88,274901.0,61.7715,61.9348,61.3775,61.3775,274901.0
2022-03-11 12:30:00,63.87,64.32,63.73,64.19,256513.0,61.3679,61.8003,61.2334,61.6754,256513.0
2022-03-11 13:00:00,64.19,64.52,64.07,64.42,205619.0,61.6754,61.9925,61.5601,61.8964,205619.0
2022-03-11 13:30:00,64.45,64.66,63.9,63.91,172817.0,61.9252,62.127,61.3967,61.4064,172817.0
2022-03-11 14:00:00,63.85,64.33,63.78,64.28,173316.0,61.3487,61.8099,61.2814,61.7619,173316.0
2022-03-11 14:30:00,64.27,64.31,63.35,63.6,165485.0,61.7523,61.7907,60.8683,61.1085,165485.0
2022-03-11 15:00:00,63.55,63.68,63.3,63.35,150454.0,61.0605,61.1854,60.8203,60.8683,150454.0
2022-03-11 15:30:00,63.29,63.29,62.36,62.53,311774.0,60.8106,60.8106,59.9171,60.0804,311774.0
2022-03-14 09:30:00,63.5,63.97,62.69,63.78,797983.0,61.0124,61.464,60.2341,61.2814,797983.0
2022-03-14 10:00:00,63.8,64.55,63.47,64.32,634947.0,61.3007,62.0213,60.9836,61.8003,634947.0
2022-03-14 10:30:00,64.34,65.08,64.18,65.08,632545.0,61.8195,62.5305,61.6658,62.5305,632545.0
2022-03-14 11:00:00,65.12,65.14,64.49,64.55,351461.0,62.569,62.5882,61.9636,62.0213,351461.0
2022-03-14 11:30:00,64.56,64.57,63.74,64.03,475581.0,62.0309,62.0405,61.243,61.5217,475581.0
2022-03-14 12:00:00,64.01,64.01,63.31,63.78,461963.0,61.5024,61.5024,60.8299,61.2814,461963.0
2022-03-14 12:30:00,63.78,63.93,63.09,63.09,303085.0,61.2814,61.4256,60.6185,60.6185,303085.0
2022-03-14 13:00:00,63.08,63.17,62.81,62.88,243956.0,60.6089,60.6953,60.3494,60.4167,243956.0
2022-03-14 13:30:00,62.88,62.94,61.96,62.1,499082.0,60.4167,60.4744,59.5327,59.6673,499082.0
2022-03-14 14:00:00,62.13,62.36,61.84,61.9,296340.0,59.6961,59.9171,59.4174,59.4751,296340.0
2022-03-14 14:30:00,61.89,62.57,61.87,62.53,284506.0,59.4655,60.1188,59.4463,60.0804,284506.0
2022-03-14 15:00:00,62.54,63.07,62.39,62.68,369197.0,60.09,60.5993,59.9459,60.2245,369197.0
2022-03-14 15:30:00,62.7,62.82,62.21,62.6,526512.0,60.2438,60.3591,59.773,60.1477,526512.0
2022-03-15 09:30:00,63.65,64.39,63.26,63.9,1256708.0,61.1565,61.8676,60.7818,61.3967,1256708.0
2022-03-15 10:00:00,63.88,64.3,63.15,64.22,493179.0,61.3775,61.7811,60.6761,61.7042,493179.0
2022-03-15 10:30:00,64.25,64.63,64.03,64.13,357989.0,61.733,62.0981,61.5217,61.6177,357989.0
2022-03-15 11:00:00,64.17,64.61,63.98,64.61,198133.0,61.6562,62.0789,61.4736,62.0789,198133.0
2022-03-15 11:30:00,64.62,65.14,64.11,64.4,329570.0,62.0885,62.5882,61.5985,61.8772,329570.0
2022-03-15 12:00:00,64.38,65.32,64.03,65.25,253607.0,61.8579,62.7611,61.5217,62.6939,253607.0
2022-03-15 12:30:00,65.23,65.42,64.65,65.11,199001.0,62.6746,62.8572,62.1174,62.5593,199001.0
2022-03-15 13:00:00,65.11,65.35,64.59,64.59,206746.0,62.5593,62.7899,62.0597,62.0597,206746.0
2022-03-15 13:30:00,64.61,65.11,64.48,65.05,122257.0,62.0789,62.5593,61.954,62.5017,122257.0
2022-03-15 14:00:00,64.98,65.15,64.28,64.56,116179.0,62.4344,62.5978,61.7619,62.0309,116179.0
2022-03-15 14:30:00,64.57,65.83,64.38,65.77,219234.0,62.0405,63.2511,61.8579,63.1935,219234.0
2022-03-15 15:00:00,65.75,66.21,65.66,66.09,191694.0,63.1743,63.6163,63.0878,63.501,191694.0
2022-03-15 15:30:00,66.11,66.42,65.8,65.99,330015.0,63.5202,63.818,63.2223,63.4049,330015.0
2022-03-16 09:30:00,67.8,68.71,67.69,68.12,528881.0,65.144,66.0183,65.0383,65.4514,528881.0
2022-03-16 10:00:00,68.14,69.13,67.55,68.59,645274.0,65.4706,66.4219,64.9038,65.903,645274.0
2022-03-16 10:30:00,68.59,68.86,67.91,68.4,430094.0,65.903,66.1624,65.2497,65.7205,430094.0
2022-03-16 11:00:00,68.42,68.46,67.88,68.28,244551.0,65.7397,65.7781,65.2208,65.6052,244551.0
2022-03-16 11:30:00,68.31,68.39,68.0,68.28,163300.0,65.634,65.7109,65.3361,65.6052,163300.0
2022-03-16 12:00:00,68.31,68.57,68.1,68.34,190780.0,65.634,65.8838,65.4322,65.6628,190780.0
2022-03-16 12:30:00,68.36,68.48,67.64,67.83,240888.0,65.682,65.7973,64.9902,65.1728,240888.0
2022-03-16 13:00:00,67.85,67.9,67.14,67.47,360061.0,65.192,65.24,64.5098,64.8269,360061.0
2022-03-16 13:30:00,67.46,67.7,67.27,67.42,215135.0,64.8173,65.0479,64.6347,64.7789,215135.0
2022-03-16 14:00:00,67.38,67.48,65.71,65.77,780510.0,64.7404,64.8365,63.1358,63.1935,780510.0
2022-03-16 14:30:00,65.74,67.31,65.07,66.62,908852.0,63.1647,64.6732,62.5209,64.0102,908852.0
2022-03-16 15:00:00,66.61,68.22,66.44,68.04,651575.0,64.0006,65.5475,63.8372,65.3746,651575.0
2022-03-16 15:30:00,68.05,69.11,67.54,69.09,553499.0,65.3842,66.4026,64.8942,66.3834,553499.0
2022-03-17 09:30:00,68.07,69.14,68.06,69.12,541712.0,65.4034,66.4315,65.3938,66.4123,541712.0
2022-03-17 10:00:00,69.13,69.46,69.02,69.37,476967.0,66.4219,66.7389,66.3162,66.6525,476967.0
2022-03-17 10:30:00,69.4,69.45,68.44,68.67,280737.0,66.6813,66.7293,65.7589,65.9799,280737.0
2022-03-17 11:00:00,68.63,68.93,68.51,68.75,289318.0,65.9415,66.2297,65.8262,66.0567,289318.0
2022-03-17 11:30:00,68.75,69.36,68.62,69.25,203385.0,66.0567,66.6429,65.9318,66.5372,203385.0
2022-03-17 12:00:00,69.29,70.01,69.15,69.94,281371.0,66.5756,67.2674,66.4411,67.2001,281371.0
2022-03-17 12:30:00,69.97,70.17,69.84,70.12,201800.0,67.229,67.4211,67.104,67.3731,201800.0
2022-03-17 13:00:00,70.1,70.5,69.88,70.47,180416.0,67.3539,67.7382,67.1425,67.7094,180416.0
2022-03-17 13:30:00,70.48,70.92,70.39,70.74,170914.0,67.719,68.1417,67.6325,67.9688,170914.0
2022-03-17 14:00:00,70.78,70.93,70.39,70.43,151169.0,68.0072,68.1513,67.6325,67.6709,151169.0
2022-03-17 14:30:00,70.42,70.84,70.42,70.76,103614.0,67.6613,68.0649,67.6613,67.988,103614.0
2022-03-17 15:00:00,70.72,70.9,70.27,70.68,149697.0,67.9496,68.1225,67.5172,67.9111,149697.0
2022-03-17 15:30:00,70.69,71.64,70.6,71.59,376527.0,67.9208,68.8335,67.8343,68.7855,376527.0
2022-03-18 09:30:00,70.94,71.13,70.3,70.85,429636.0,68.161,68.3435,67.546,68.0745,429636.0
2022-03-18 10:00:00,70.91,71.57,70.7,70.95,419782.0,68.1321,68.7663,67.9304,68.1706,419782.0
2022-03-18 10:30:00,70.97,71.19,70.48,70.71,271845.0,68.1898,68.4012,67.719,67.94,271845.0
2022-03-18 11:00:00,70.76,71.17,70.63,70.79,259187.0,67.988,68.3819,67.8631,68.0168,259187.0
2022-03-18 11:30:00,70.76,71.32,70.53,70.9,285342.0,67.988,68.5261,67.767,68.1225,285342.0
2022-03-18 12:00:00,70.85,71.36,70.7,71.36,236818.0,68.0745,68.5645,67.9304,68.5645,236818.0
2022-03-18 12:30:00,71.34,71.7,71.32,71.56,319361.0,68.5453,68.8912,68.5261,68.7567,319361.0
2022-03-18 13:00:00,71.58,72.09,71.47,72.09,217779.0,68.7759,69.2659,68.6702,69.2659,217779.0
2022-03-18 13:30:00,72.1,72.32,71.91,72.1,271614.0,69.2755,69.4869,69.093,69.2755,271614.0
2022-03-18 14:00:00,72.13,72.2,71.85,71.98,243757.0,69.3043,69.3716,69.0353,69.1602,243757.0
2022-03-18 14:30:00,72.0,72.19,71.8,72.02,167391.0,69.1794,69.362,68.9873,69.1986,167391.0
2022-03-18 15:00:00,72.03,72.85,71.98,72.79,267346.0,69.2083,69.9961,69.1602,69.9385,267346.0
2022-03-18 15:30:00,72.79,73.29,72.64,73.17,580690.0,69.9385,70.4189,69.7944,70.3036,580690.0
2022-03-21 09:30:00,72.77,73.61,72.67,72.71,432221.0,69.9193,70.7264,69.8232,69.8616,432221.0
2022-03-21 10:00:00,72.71,72.93,71.97,72.14,397920.0,69.8616,70.073,69.1506,69.3139,397920.0
2022-03-21 10:30:00,72.17,72.64,71.94,72.55,329072.0,69.3428,69.7944,69.1218,69.7079,329072.0
2022-03-21 11:00:00,72.56,72.63,72.12,72.4,322963.0,69.7175,69.7848,69.2947,69.5638,322963.0
2022-03-21 11:30:00,72.42,72.5,71.99,72.26,283979.0,69.583,69.6598,69.1698,69.4292,283979.0
2022-03-21 12:00:00,72.28,72.65,72.0,72.49,207910.0,69.4485,69.804,69.1794,69.6502,207910.0
2022-03-21 12:30:00,72.49,72.5,71.22,71.33,448972.0,69.6502,69.6598,68.43,68.5357,448972.0
2022-03-21 13:00:00,71.3,71.3,70.67,70.94,413850.0,68.5069,68.5069,67.9015,68.161,413850.0
2022-03-21 13:30:00,70.93,71.42,70.9,71.31,263943.0,68.1513,68.6222,68.1225,68.5165,263943.0
2022-03-21 14:00:00,71.31,71.7,71.03,71.67,230460.0,68.5165,68.8912,68.2474,68.8624,230460.0
2022-03-21 14:30:00,71.66,71.87,70.97,70.97,233831.0,68.8528,69.0545,68.1898,68.1898,233831.0
2022-03-21 15:00:00,70.96,71.66,70.87,71.64,236645.0,68.1802,68.8528,68.0937,68.8335,236645.0
2022-03-21 15:30:00,71.66,72.04,71.02,72.04,292388.0,68.8528,69.2179,68.2378,69.2179,292388.0
2022-03-22 09:30:00,73.05,73.9,72.91,73.61,373222.0,70.1883,71.005,70.0538,70.7264,373222.0
2022-03-22 10:00:00,73.67,73.9,73.49,73.57,328293.0,70.784,71.005,70.6111,70.6879,328293.0
2022-03-22 10:30:00,73.6,73.96,73.46,73.53,164541.0,70.7168,71.0626,70.5822,70.6495,164541.0
2022-03-22 11:00:00,73.54,73.58,73.24,73.44,163998.0,70.6591,70.6975,70.3709,70.563,163998.0
2022-03-22 11:30:00,73.4,73.5,73.2,73.44,125549.0,70.5246,70.6207,70.3324,70.563,125549.0
2022-03-22 12:00:00,73.45,73.57,73.15,73.25,98458.0,70.5726,70.6879,70.2844,70.3805,98458.0
2022-03-22 12:30:00,73.22,73.66,73.12,73.64,138697.0,70.3516,70.7744,70.2556,70.7552,138697.0
2022-03-22 13:00:00,73.64,73.89,73.59,73.72,183299.0,70.7552,70.9954,70.7071,70.8321,183299.0
2022-03-22 13:30:00,73.73,73.87,73.54,73.71,253842.0,70.8417,70.9762,70.6591,70.8224,253842.0
2022-03-22 14:00:00,73.76,73.81,73.1,73.23,131272.0,70.8705,70.9185,70.2363,70.3612,131272.0
2022-03-22 14:30:00,73.22,73.42,73.13,73.29,163964.0,70.3516,70.5438,70.2652,70.4189,163964.0
2022-03-22 15:00:00,73.26,73.64,73.26,73.39,208412.0,70.3901,70.7552,70.3901,70.515,208412.0
2022-03-22 15:30:00,73.4,74.06,73.36,73.7,449019.0,70.5246,71.1587,70.4862,70.8128,449019.0
2022-03-23 09:30:00,72.39,72.59,71.6,71.81,490275.0,69.5975,69.7898,68.8379,69.0398,490275.0
2022-03-23 10:00:00,71.8,72.38,71.72,72.21,414071.0,69.0302,69.5879,68.9533,69.4244,414071.0
2022-03-23 10:30:00,72.24,72.37,71.84,71.91,278135.0,69.4533,69.5782,69.0687,69.136,278135.0
2022-03-23 11:00:00,71.92,72.16,71.87,72.04,236431.0,69.1456,69.3763,69.0975,69.261,236431.0
2022-03-23 11:30:00,72.06,72.06,71.73,71.84,198750.0,69.2802,69.2802,68.9629,69.0687,198750.0
2022-03-23 12:00:00,71.86,72.12,71.35,71.75,333091.0,69.0879,69.3379,68.5976,68.9822,333091.0
2022-03-23 12:30:00,71.74,71.89,71.37,71.53,219453.0,68.9725,69.1168,68.6168,68.7706,219453.0
2022-03-23 13:00:00,71.53,71.56,70.97,71.03,310559.0,68.7706,68.7995,68.2322,68.2899,310559.0
2022-03-23 13:30:00,71.01,71.32,70.81,71.29,296740.0,68.2707,68.5687,68.0784,68.5399,296740.0
2022-03-23 14:00:00,71.3,71.48,71.11,71.48,199061.0,68.5495,68.7226,68.3668,68.7226,199061.0
2022-03-23 14:30:00,71.47,71.56,71.2,71.21,241928.0,68.713,68.7995,68.4534,68.463,241928.0
2022-03-23 15:00:00,71.22,71.53,71.17,71.46,202870.0,68.4726,68.7706,68.4245,68.7033,202870.0
2022-03-23 15:30:00,71.45,71.48,70.64,70.65,350109.0,68.6937,68.7226,67.915,67.9246,350109.0
2022-03-24 09:30:00,71.33,71.52,70.66,71.41,394239.0,68.5784,68.761,67.9342,68.6553,394239.0
2022-03-24 10:00:00,71.41,71.92,71.37,71.53,372531.0,68.6553,69.1456,68.6168,68.7706,372531.0
2022-03-24 10:30:00,71.53,71.92,71.48,71.64,265887.0,68.7706,69.1456,68.7226,68.8764,265887.0
2022-03-24 11:00:00,71.65,72.24,71.64,72.13,311845.0,68.886,69.4533,68.8764,69.3475,311845.0
2022-03-24 11:30:00,72.15,72.37,72.02,72.27,227508.0,69.3667,69.5782,69.2417,69.4821,227508.0
2022-03-24 12:00:00,72.26,72.41,71.67,71.73,176211.0,69.4725,69.6167,68.9052,68.9629,176211.0
2022-03-24 12:30:00,71.73,71.92,71.61,71.86,94892.0,68.9629,69.1456,68.8476,69.0879,94892.0
2022-03-24 13:00:00,71.87,72.2,71.79,72.13,117542.0,69.0975,69.4148,69.0206,69.3475,117542.0
2022-03-24 13:30:00,72.13,72.29,72.0,72.2,91147.0,69.3475,69.5013,69.2225,69.4148,91147.0
2022-03-24 14:00:00,72.2,72.42,72.1,72.19,114691.0,69.4148,69.6263,69.3187,69.4052,114691.0
2022-03-24 14:30:00,72.19,72.25,71.93,72.21,110003.0,69.4052,69.4629,69.1552,69.4244,110003.0
2022-03-24 15:00:00,72.17,72.78,72.01,72.72,196266.0,69.386,69.9724,69.2321,69.9147,196266.0
2022-03-24 15:30:00,72.75,72.88,72.39,72.87,236676.0,69.9436,70.0686,69.5975,70.059,236676.0
2022-03-25 09:30:00,73.21,73.57,73.07,73.38,433764.0,70.3858,70.7319,70.2512,70.5493,433764.0
2022-03-25 10:00:00,73.38,74.33,73.31,74.06,377727.0,70.5493,71.4626,70.482,71.203,377727.0
2022-03-25 10:30:00,74.06,74.33,74.05,74.08,416364.0,71.203,71.4626,71.1934,71.2223,416364.0
2022-03-25 11:00:00,74.08,74.13,72.34,72.61,515712.0,71.2223,71.2703,69.5494,69.809,515712.0
2022-03-25 11:30:00,72.58,72.97,72.42,72.69,383058.0,69.7801,70.1551,69.6263,69.8859,383058.0
2022-03-25 12:00:00,72.65,73.06,72.61,73.01,244391.0,69.8474,70.2416,69.809,70.1936,244391.0
2022-03-25 12:30:00,73.0,73.0,72.55,72.86,182158.0,70.1839,70.1839,69.7513,70.0493,182158.0
2022-03-25 13:00:00,72.87,73.12,72.64,72.75,142743.0,70.059,70.2993,69.8378,69.9436,142743.0
2022-03-25 13:30:00,72.79,73.34,72.78,73.28,135514.0,69.982,70.5108,69.9724,70.4531,135514.0
2022-03-25 14:00:00,73.3,73.48,73.2,73.37,142524.0,70.4724,70.6454,70.3762,70.5397,142524.0
2022-03-25 14:30:00,73.39,73.52,73.28,73.41,151350.0,70.5589,70.6839,70.4531,70.5781,151350.0
2022-03-25 15:00:00,73.39,73.41,72.63,72.67,239948.0,70.5589,70.5781,69.8282,69.8667,239948.0
2022-03-25 15:30:00,72.65,73.84,72.53,73.79,432608.0,69.8474,70.9915,69.7321,70.9435,432608.0
2022-03-28 09:30:00,73.33,73.59,72.68,73.38,718013.0,70.5012,70.7512,69.8763,70.5493,718013.0
2022-03-28 10:00:00,73.38,73.38,72.88,73.2,498593.0,70.5493,70.5493,70.0686,70.3762,498593.0
2022-03-28 10:30:00,73.19,73.23,72.73,73.07,332172.0,70.3666,70.4051,69.9244,70.2512,332172.0
2022-03-28 11:00:00,73.08,73.12,72.48,72.72,524026.0,70.2609,70.2993,69.684,69.9147,524026.0
2022-03-28 11:30:00,72.72,72.75,71.82,71.9,538133.0,69.9147,69.9436,69.0495,69.1264,538133.0
2022-03-28 12:00:00,71.89,72.22,71.84,72.09,382870.0,69.1168,69.434,69.0687,69.309,382870.0
2022-03-28 12:30:00,72.07,72.61,72.05,72.56,360627.0,69.2898,69.809,69.2706,69.7609,360627.0
2022-03-28 13:00:00,72.56,72.86,72.46,72.77,267787.0,69.7609,70.0493,69.6648,69.9628,267787.0
2022-03-28 13:30:00,72.78,72.86,72.65,72.72,165803.0,69.9724,70.0493,69.8474,69.9147,165803.0
2022-03-28 14:00:00,72.71,72.98,72.66,72.95,239958.0,69.9051,70.1647,69.8571,70.1359,239958.0
2022-03-28 14:30:00,72.94,73.7,72.89,73.69,437386.0,70.1263,70.8569,70.0782,70.8473,437386.0
2022-03-28 15:00:00,73.69,73.74,73.42,73.73,327553.0,70.8473,70.8954,70.5877,70.8858,327553.0
2022-03-28 15:30:00,73.73,74.42,73.66,74.39,696229.0,70.8858,71.5492,70.8185,71.5203,696229.0
2022-03-29 09:30:00,76.5,77.12,76.1,76.19,662714.0,73.5489,74.145,73.1644,73.2509,662714.0
2022-03-29 10:00:00,76.24,76.27,75.28,75.81,582283.0,73.299,73.3278,72.376,72.8855,582283.0
2022-03-29 10:30:00,75.82,76.06,75.41,75.98,395898.0,72.8952,73.1259,72.501,73.049,395898.0
2022-03-29 11:00:00,75.99,76.11,75.61,75.95,210797.0,73.0586,73.174,72.6933,73.0201,210797.0
2022-03-29 11:30:00,75.95,76.22,75.92,75.98,203090.0,73.0201,73.2797,72.9913,73.049,203090.0
2022-03-29 12:00:00,76.02,76.03,75.26,75.28,161543.0,73.0874,73.0971,72.3568,72.376,161543.0
2022-03-29 12:30:00,75.27,75.39,74.85,75.15,270211.0,72.3664,72.4817,71.9626,72.251,270211.0
2022-03-29 13:00:00,75.16,75.25,74.92,75.09,140739.0,72.2606,72.3471,72.0299,72.1933,140739.0
2022-03-29 13:30:00,75.09,75.54,75.01,75.53,183330.0,72.1933,72.626,72.1164,72.6163,183330.0
2022-03-29 14:00:00,75.54,75.74,75.37,75.74,199821.0,72.626,72.8182,72.4625,72.8182,199821.0
2022-03-29 14:30:00,75.76,76.16,75.72,76.05,218273.0,72.8375,73.222,72.799,73.1163,218273.0
2022-03-29 15:00:00,76.06,76.47,75.97,76.45,378742.0,73.1259,73.5201,73.0394,73.5008,378742.0
2022-03-29 15:30:00,76.45,76.74,76.15,76.59,449177.0,73.5008,73.7797,73.2124,73.6354,449177.0
2022-03-30 09:30:00,76.09,76.91,76.04,76.84,839426.0,73.1547,73.9431,73.1067,73.8758,839426.0
2022-03-30 10:00:00,76.85,76.98,76.04,76.06,866279.0,73.8854,74.0104,73.1067,73.1259,866279.0
2022-03-30 10:30:00,76.07,76.57,75.94,76.38,664594.0,73.1355,73.6162,73.0105,73.4335,664594.0
2022-03-30 11:00:00,76.4,76.5,75.85,76.16,429509.0,73.4528,73.5489,72.924,73.222,429509.0
2022-03-30 11:30:00,76.18,76.39,76.07,76.25,323796.0,73.2413,73.4432,73.1355,73.3086,323796.0
2022-03-30 12:00:00,76.23,76.45,76.0,76.19,313202.0,73.2893,73.5008,73.0682,73.2509,313202.0
2022-03-30 12:30:00,76.2,76.42,76.13,76.22,204770.0,73.2605,73.472,73.1932,73.2797,204770.0
2022-03-30 13:00:00,76.21,76.23,75.72,75.76,218821.0,73.2701,73.2893,72.799,72.8375,218821.0
2022-03-30 13:30:00,75.76,75.94,75.62,75.73,305576.0,72.8375,73.0105,72.7029,72.8086,305576.0
2022-03-30 14:00:00,75.73,76.16,75.71,75.9,302401.0,72.8086,73.222,72.7894,72.9721,302401.0
2022-03-30 14:30:00,75.89,76.06,75.51,75.53,224518.0,72.9625,73.1259,72.5971,72.6163,224518.0
2022-03-30 15:00:00,75.54,75.59,75.01,75.36,329337.0,72.626,72.674,72.1164,72.4529,329337.0
2022-03-30 15:30:00,75.38,76.12,75.29,76.1,697833.0,72.4721,73.1836,72.3856,73.1644,697833.0
2022-03-31 09:30:00,75.41,75.76,75.13,75.4,608884.0,72.501,72.8375,72.2318,72.4914,608884.0
2022-03-31 10:00:00,75.4,75.42,74.62,74.93,1046150.0,72.4914,72.5106,71.7414,72.0395,1046150.0
2022-03-31 10:30:00,74.93,75.62,74.83,75.48,700463.0,72.0395,72.7029,71.9433,72.5683,700463.0
2022-03-31 11:00:00,75.45,75.59,75.22,75.24,355711.0,72.5394,72.674,72.3183,72.3375,355711.0
2022-03-31 11:30:00,75.22,75.38,74.95,75.37,321798.0,72.3183,72.4721,72.0587,72.4625,321798.0
2022-03-31 12:00:00,75.36,75.51,74.93,75.04,660668.0,72.4529,72.5971,72.0395,72.1452,660668.0
2022-03-31 12:30:00,75.06,75.2,74.9,74.92,241758.0,72.1645,72.2991,72.0106,72.0299,241758.0
2022-03-31 13:00:00,74.94,75.0,74.72,74.96,248245.0,72.0491,72.1068,71.8376,72.0683,248245.0
2022-03-31 13:30:00,74.94,75.16,74.86,74.99,194155.0,72.0491,72.2606,71.9722,72.0972,194155.0
2022-03-31 14:00:00,75.01,75.01,74.52,74.69,358992.0,72.1164,72.1164,71.6453,71.8087,358992.0
2022-03-31 14:30:00,74.7,74.84,74.48,74.83,340848.0,71.8184,71.953,71.6068,71.9433,340848.0
2022-03-31 15:00:00,74.85,75.15,74.22,74.3,495565.0,71.9626,72.251,71.3569,71.4338,495565.0
2022-03-31 15:30:00,74.3,74.34,72.62,72.64,1115490.0,71.4338,71.4722,69.8186,69.8378,1115490.0
2022-04-01 09:30:00,73.45,73.45,72.87,73.12,470110.0,70.6166,70.6166,70.059,70.2993,470110.0
2022-04-01 10:00:00,73.07,73.19,72.07,72.12,561516.0,70.2512,70.3666,69.2898,69.3379,561516.0
2022-04-01 10:30:00,72.12,72.73,71.96,72.54,655555.0,69.3379,69.9244,69.1841,69.7417,655555.0
2022-04-01 11:00:00,72.54,72.91,72.44,72.71,577900.0,69.7417,70.0974,69.6455,69.9051,577900.0
2022-04-01 11:30:00,72.7,72.71,72.11,72.28,389294.0,69.8955,69.9051,69.3283,69.4917,389294.0
2022-04-01 12:00:00,72.28,72.3,71.88,72.12,315919.0,69.4917,69.5109,69.1071,69.3379,315919.0
2022-04-01 12:30:00,72.14,72.27,71.78,72.12,341886.0,69.3571,69.4821,69.011,69.3379,341886.0
2022-04-01 13:00:00,72.12,72.2,71.65,71.9,311240.0,69.3379,69.4148,68.886,69.1264,311240.0
2022-04-01 13:30:00,71.87,72.56,71.87,72.5,308143.0,69.0975,69.7609,69.0975,69.7032,308143.0
2022-04-01 14:00:00,72.49,73.3,72.46,73.27,537108.0,69.6936,70.4724,69.6648,70.4435,537108.0
2022-04-01 14:30:00,73.28,73.53,73.0,73.08,423122.0,70.4531,70.6935,70.1839,70.2609,423122.0
2022-04-01 15:00:00,73.04,73.35,72.62,72.8,378715.0,70.2224,70.5204,69.8186,69.9917,378715.0
2022-04-01 15:30:00,72.79,73.6,72.41,73.38,737685.0,69.982,70.7608,69.6167,70.5493,737685.0
2022-04-04 09:30:00,73.14,73.25,72.12,73.09,1134248.0,70.3185,70.4243,69.3379,70.2705,1134248.0
2022-04-04 10:00:00,73.15,73.51,72.75,73.49,921525.0,70.3282,70.6743,69.9436,70.655,921525.0
2022-04-04 10:30:00,73.51,73.52,72.97,73.2,737784.0,70.6743,70.6839,70.1551,70.3762,737784.0
2022-04-04 11:00:00,73.2,73.55,73.1,73.48,420285.0,70.3762,70.7127,70.2801,70.6454,420285.0
2022-04-04 11:30:00,73.48,73.84,73.31,73.71,523994.0,70.6454,70.9915,70.482,70.8665,523994.0
2022-04-04 12:00:00,73.71,73.79,73.53,73.64,342931.0,70.8665,70.9435,70.6935,70.7992,342931.0
2022-04-04 12:30:00,73.64,73.67,73.29,73.47,377147.0,70.7992,70.8281,70.4628,70.6358,377147.0
2022-04-04 13:00:00,73.46,73.61,73.37,73.59,336410.0,70.6262,70.7704,70.5397,70.7512,336410.0
2022-04-04 13:30:00,73.58,73.72,73.43,73.69,294518.0,70.7416,70.8762,70.5973,70.8473,294518.0
2022-04-04 14:00:00,73.69,73.99,73.58,73.98,432672.0,70.8473,71.1357,70.7416,71.1261,432672.0
2022-04-04 14:30:00,73.97,74.09,73.83,74.01,380714.0,71.1165,71.2319,70.9819,71.155,380714.0
2022-04-04 15:00:00,74.01,74.11,73.8,73.85,434826.0,71.155,71.2511,70.9531,71.0011,434826.0
2022-04-04 15:30:00,73.85,74.19,73.67,74.11,821122.0,71.0011,71.328,70.8281,71.2511,821122.0
2022-04-05 09:30:00,73.27,74.9,73.21,74.77,1017279.0,70.4435,72.0106,70.3858,71.8857,1017279.0
2022-04-05 10:00:00,74.76,75.32,73.56,73.83,651429.0,71.876,72.4144,70.7223,70.9819,651429.0
2022-04-05 10:30:00,73.8,74.36,73.59,74.09,487549.0,70.9531,71.4915,70.7512,71.2319,487549.0
2022-04-05 11:00:00,74.09,74.13,73.7,73.88,307252.0,71.2319,71.2703,70.8569,71.03,307252.0
2022-04-05 11:30:00,73.88,74.14,73.54,73.57,358431.0,71.03,71.28,70.7031,70.7319,358431.0
2022-04-05 12:00:00,73.55,73.76,73.27,73.3,213013.0,70.7127,70.9146,70.4435,70.4724,213013.0
2022-04-05 12:30:00,73.27,73.62,73.23,73.56,244994.0,70.4435,70.78,70.4051,70.7223,244994.0
2022-04-05 13:00:00,73.55,74.09,73.46,73.9,297679.0,70.7127,71.2319,70.6262,71.0492,297679.0
2022-04-05 13:30:00,73.89,73.89,73.1,73.23,284221.0,71.0396,71.0396,70.2801,70.4051,284221.0
2022-04-05 14:00:00,73.21,73.37,73.04,73.11,211903.0,70.3858,70.5397,70.2224,70.2897,211903.0
2022-04-05 14:30:00,73.11,73.29,72.94,73.0,286186.0,70.2897,70.4628,70.1263,70.1839,286186.0
2022-04-05 15:00:00,73.0,73.08,72.42,72.56,307679.0,70.1839,70.2609,69.6263,69.7609,307679.0
2022-04-05 15:30:00,72.56,72.56,71.82,72.36,589013.0,69.7609,69.7609,69.0495,69.5686,589013.0
2022-04-06 09:30:00,70.64,70.96,70.35,70.7,742126.0,67.915,68.2226,67.6362,67.9727,742126.0
2022-04-06 10:00:00,70.72,70.9,70.3,70.66,407213.0,67.9919,68.1649,67.5881,67.9342,407213.0
2022-04-06 10:30:00,70.68,70.86,70.44,70.47,399825.0,67.9534,68.1265,67.7227,67.7515,399825.0
2022-04-06 11:00:00,70.46,70.76,70.38,70.57,436214.0,67.7419,68.0303,67.665,67.8477,436214.0
2022-04-06 11:30:00,70.59,71.16,70.4,70.98,373674.0,67.8669,68.4149,67.6842,68.2419,373674.0
2022-04-06 12:00:00,70.97,71.18,70.51,70.68,240724.0,68.2322,68.4341,67.79,67.9534,240724.0
2022-04-06 12:30:00,70.67,70.81,70.53,70.8,123556.0,67.9438,68.0784,67.8092,68.0688,123556.0
2022-04-06 13:00:00,70.78,71.14,70.69,71.09,181200.0,68.0496,68.3957,67.963,68.3476,181200.0
2022-04-06 13:30:00,71.09,71.51,71.0,71.01,226816.0,68.3476,68.7514,68.2611,68.2707,226816.0
2022-04-06 14:00:00,71.02,71.9,70.04,70.52,684439.0,68.2803,69.1264,67.3381,67.7996,684439.0
2022-04-06 14:30:00,70.52,71.9,70.47,71.8,574087.0,67.7996,69.1264,67.7515,69.0302,574087.0
2022-04-06 15:00:00,71.84,72.14,70.88,70.91,681261.0,69.0687,69.3571,68.1457,68.1746,681261.0
2022-04-06 15:30:00,70.9,71.99,70.8,71.38,802395.0,68.1649,69.2129,68.0688,68.6264,802395.0
2022-04-07 09:30:00,70.65,71.28,70.25,70.57,1033713.0,67.9246,68.5303,67.54,67.8477,1033713.0
2022-04-07 10:00:00,70.57,70.64,69.83,69.85,1004882.0,67.8477,67.915,67.1362,67.1555,1004882.0
2022-04-07 10:30:00,69.84,70.28,69.52,70.02,852801.0,67.1458,67.5689,66.8382,67.3189,852801.0
2022-04-07 11:00:00,70.01,70.38,69.8,69.92,630324.0,67.3093,67.665,67.1074,67.2228,630324.0
2022-04-07 11:30:00,69.93,70.35,69.72,70.25,379667.0,67.2324,67.6362,67.0305,67.54,379667.0
2022-04-07 12:00:00,70.24,70.56,70.14,70.35,276067.0,67.5304,67.8381,67.4343,67.6362,276067.0
2022-04-07 12:30:00,70.35,70.54,70.19,70.46,294285.0,67.6362,67.8188,67.4823,67.7419,294285.0
2022-04-07 13:00:00,70.44,71.39,70.42,71.26,522447.0,67.7227,68.636,67.7035,68.5111,522447.0
2022-04-07 13:30:00,71.27,71.76,71.1,71.67,471045.0,68.5207,68.9918,68.3572,68.9052,471045.0
2022-04-07 14:00:00,71.67,71.85,71.39,71.49,490332.0,68.9052,69.0783,68.636,68.7322,490332.0
2022-04-07 14:30:00,71.47,72.34,71.35,72.26,508749.0,68.713,69.5494,68.5976,69.4725,508749.0
2022-04-07 15:00:00,72.24,72.64,72.12,72.17,535722.0,69.4533,69.8378,69.3379,69.386,535722.0
2022-04-07 15:30:00,72.17,72.75,71.95,72.04,583316.0,69.386,69.9436,69.1744,69.261,583316.0
2022-04-08 09:30:00,71.86,72.21,71.22,71.71,912954.0,69.0879,69.4244,68.4726,68.9437,912954.0
2022-04-08 10:00:00,71.71,72.4,71.65,72.34,706380.0,68.9437,69.6071,68.886,69.5494,706380.0
2022-04-08 10:30:00,72.31,73.58,72.31,73.57,591542.0,69.5206,70.7416,69.5206,70.7319,591542.0
2022-04-08 11:00:00,73.57,73.77,73.22,73.39,400894.0,70.7319,70.9242,70.3955,70.5589,400894.0
2022-04-08 11:30:00,73.39,73.63,73.24,73.54,352214.0,70.5589,70.7896,70.4147,70.7031,352214.0
2022-04-08 12:00:00,73.52,74.03,73.37,73.92,333365.0,70.6839,71.1742,70.5397,71.0684,333365.0
2022-04-08 12:30:00,73.92,73.95,73.57,73.83,240009.0,71.0684,71.0973,70.7319,70.9819,240009.0
2022-04-08 13:00:00,73.83,73.83,73.57,73.63,167368.0,70.9819,70.9819,70.7319,70.7896,167368.0
2022-04-08 13:30:00,73.64,73.67,73.35,73.46,191212.0,70.7992,70.8281,70.5204,70.6262,191212.0
2022-04-08 14:00:00,73.44,73.6,72.97,73.09,274508.0,70.607,70.7608,70.1551,70.2705,274508.0
2022-04-08 14:30:00,73.09,73.46,72.89,73.28,298579.0,70.2705,70.6262,70.0782,70.4531,298579.0
2022-04-08 15:00:00,73.27,73.56,73.06,73.45,316833.0,70.4435,70.7223,70.2416,70.6166,316833.0
2022-04-08 15:30:00,73.47,73.57,72.5,72.93,447470.0,70.6358,70.7319,69.7032,70.1166,447470.0
2022-04-11 09:30:00,71.68,72.74,71.65,72.63,863172.0,68.9149,69.934,68.886,69.8282,863172.0
2022-04-11 10:00:00,72.62,72.63,71.77,71.98,689625.0,69.8186,69.8282,69.0014,69.2033,689625.0
2022-04-11 10:30:00,71.97,71.98,71.55,71.8,436310.0,69.1937,69.2033,68.7899,69.0302,436310.0
2022-04-11 11:00:00,71.79,71.88,71.32,71.53,323735.0,69.0206,69.1071,68.5687,68.7706,323735.0
2022-04-11 11:30:00,71.51,71.88,71.46,71.7,239857.0,68.7514,69.1071,68.7033,68.9341,239857.0
2022-04-11 12:00:00,71.67,71.81,71.56,71.57,136614.0,68.9052,69.0398,68.7995,68.8091,136614.0
2022-04-11 12:30:00,71.56,71.58,71.16,71.28,206848.0,68.7995,68.8187,68.4149,68.5303,206848.0
2022-04-11 13:00:00,71.26,71.58,71.0,71.15,275400.0,68.5111,68.8187,68.2611,68.4053,275400.0
2022-04-11 13:30:00,71.15,71.54,71.14,71.49,190675.0,68.4053,68.7803,68.3957,68.7322,190675.0
2022-04-11 14:00:00,71.49,71.61,71.02,71.17,227497.0,68.7322,68.8476,68.2803,68.4245,227497.0
2022-04-11 14:30:00,71.15,71.64,70.99,71.52,259036.0,68.4053,68.8764,68.2515,68.761,259036.0
2022-04-11 15:00:00,71.51,71.72,70.73,70.74,330020.0,68.7514,68.9533,68.0015,68.0111,330020.0
2022-04-11 15:30:00,70.74,70.75,70.01,70.28,681151.0,68.0111,68.0207,67.3093,67.5689,681151.0
2022-04-12 09:30:00,71.0,72.48,70.76,72.01,761770.0,68.2611,69.684,68.0303,69.2321,761770.0
2022-04-12 10:00:00,72.03,72.07,71.22,71.26,632049.0,69.2514,69.2898,68.4726,68.5111,632049.0
2022-04-12 10:30:00,71.28,71.47,71.11,71.25,496048.0,68.5303,68.713,68.3668,68.5014,496048.0
2022-04-12 11:00:00,71.22,71.88,71.15,71.8,382864.0,68.4726,69.1071,68.4053,69.0302,382864.0
2022-04-12 11:30:00,71.81,72.02,71.62,71.65,281573.0,69.0398,69.2417,68.8572,68.886,281573.0
2022-04-12 12:00:00,71.68,71.69,70.85,70.89,284975.0,68.9149,68.9245,68.1169,68.1553,284975.0
2022-04-12 12:30:00,70.85,71.04,70.67,70.92,242522.0,68.1169,68.2995,67.9438,68.1842,242522.0
2022-04-12 13:00:00,70.91,71.2,70.63,70.9,336373.0,68.1746,68.4534,67.9054,68.1649,336373.0
2022-04-12 13:30:00,70.91,70.97,69.97,70.1,238709.0,68.1746,68.2322,67.2708,67.3958,238709.0
2022-04-12 14:00:00,70.09,70.37,69.77,69.78,264747.0,67.3862,67.6554,67.0785,67.0882,264747.0
2022-04-12 14:30:00,69.79,70.08,69.6,69.93,208062.0,67.0978,67.3766,66.9151,67.2324,208062.0
2022-04-12 15:00:00,69.92,70.0,68.95,69.08,373751.0,67.2228,67.2997,66.2902,66.4152,373751.0
2022-04-12 15:30:00,69.07,69.93,68.97,69.68,565402.0,66.4055,67.2324,66.3094,66.992,565402.0
2022-04-13 09:30:00,69.33,70.48,69.29,70.03,805291.0,66.6555,67.7611,66.6171,67.3285,805291.0
2022-04-13 10:00:00,70.02,70.2,69.64,69.92,395651.0,67.3189,67.492,66.9536,67.2228,395651.0
2022-04-13 10:30:00,69.93,70.23,69.67,70.2,273275.0,67.2324,67.5208,66.9824,67.492,273275.0
2022-04-13 11:00:00,70.19,70.82,70.17,70.81,304308.0,67.4823,68.088,67.4631,68.0784,304308.0
2022-04-13 11:30:00,70.81,71.08,70.4,70.47,181274.0,68.0784,68.338,67.6842,67.7515,181274.0
2022-04-13 12:00:00,70.47,70.95,70.43,70.77,166647.0,67.7515,68.213,67.7131,68.04,166647.0
2022-04-13 12:30:00,70.79,71.24,70.79,70.98,166955.0,68.0592,68.4918,68.0592,68.2419,166955.0
2022-04-13 13:00:00,70.97,71.43,70.96,71.24,184633.0,68.2322,68.6745,68.2226,68.4918,184633.0
2022-04-13 13:30:00,71.26,71.28,70.91,71.24,122430.0,68.5111,68.5303,68.1746,68.4918,122430.0
2022-04-13 14:00:00,71.22,71.41,71.06,71.16,168668.0,68.4726,68.6553,68.3188,68.4149,168668.0
2022-04-13 14:30:00,71.2,71.52,71.13,71.42,131372.0,68.4534,68.761,68.3861,68.6649,131372.0
2022-04-13 15:00:00,71.44,71.83,71.22,71.72,173651.0,68.6841,69.0591,68.4726,68.9533,173651.0
2022-04-13 15:30:00,71.73,72.01,71.66,71.84,313410.0,68.9629,69.2321,68.8956,69.0687,313410.0
2022-04-14 09:30:00,72.51,73.76,72.39,72.63,632257.0,69.7128,70.9146,69.5975,69.8282,632257.0
2022-04-14 10:00:00,72.65,73.09,72.11,72.5,417756.0,69.8474,70.2705,69.3283,69.7032,417756.0
2022-04-14 10:30:00,72.56,72.83,72.35,72.41,263436.0,69.7609,70.0205,69.559,69.6167,263436.0
2022-04-14 11:00:00,72.4,72.74,72.25,72.65,242180.0,69.6071,69.934,69.4629,69.8474,242180.0
2022-04-14 11:30:00,72.63,72.72,71.89,72.03,197936.0,69.8282,69.9147,69.1168,69.2514,197936.0
2022-04-14 12:00:00,72.01,72.22,71.72,71.79,205545.0,69.2321,69.434,68.9533,69.0206,205545.0
2022-04-14 12:30:00,71.78,71.87,71.57,71.85,115302.0,69.011,69.0975,68.8091,69.0783,115302.0
2022-04-14 13:00:00,71.88,71.97,71.62,71.86,158816.0,69.1071,69.1937,68.8572,69.0879,158816.0
2022-04-14 13:30:00,71.88,72.51,71.83,72.5,186450.0,69.1071,69.7128,69.0591,69.7032,186450.0
2022-04-14 14:00:00,72.49,72.67,72.14,72.38,230141.0,69.6936,69.8667,69.3571,69.5879,230141.0
2022-04-14 14:30:00,72.39,72.49,71.64,71.65,147260.0,69.5975,69.6936,68.8764,68.886,147260.0
2022-04-14 15:00:00,71.64,71.99,71.37,71.64,172999.0,68.8764,69.2129,68.6168,68.8764,172999.0
2022-04-14 15:30:00,71.66,71.7,70.99,71.05,268254.0,68.8956,68.9341,68.2515,68.3092,268254.0
2022-04-18 09:30:00,70.7,72.09,70.69,71.3,561920.0,67.9727,69.309,67.963,68.5495,561920.0
2022-04-18 10:00:00,71.27,71.57,70.72,71.23,420896.0,68.5207,68.8091,67.9919,68.4822,420896.0
2022-04-18 10:30:00,71.27,71.72,71.14,71.35,323707.0,68.5207,68.9533,68.3957,68.5976,323707.0
2022-04-18 11:00:00,71.34,71.56,70.66,70.78,302402.0,68.588,68.7995,67.9342,68.0496,302402.0
2022-04-18 11:30:00,70.77,70.83,70.22,70.63,213341.0,68.04,68.0976,67.5112,67.9054,213341.0
2022-04-18 12:00:00,70.62,70.68,70.23,70.31,157949.0,67.8957,67.9534,67.5208,67.5977,157949.0
2022-04-18 12:30:00,70.29,70.7,70.15,70.64,200835.0,67.5785,67.9727,67.4439,67.915,200835.0
2022-04-18 13:00:00,70.65,71.02,70.51,70.85,185357.0,67.9246,68.2803,67.79,68.1169,185357.0
2022-04-18 13:30:00,70.84,71.87,70.82,71.62,497990.0,68.1073,69.0975,68.088,68.8572,497990.0
2022-04-18 14:00:00,71.65,71.74,71.22,71.35,302537.0,68.886,68.9725,68.4726,68.5976,302537.0
2022-04-18 14:30:00,71.36,71.62,71.22,71.27,234330.0,68.6072,68.8572,68.4726,68.5207,234330.0
2022-04-18 15:00:00,71.25,71.29,70.55,70.57,177057.0,68.5014,68.5399,67.8284,67.8477,177057.0
2022-04-18 15:30:00,70.56,70.84,69.97,70.84,444256.0,67.8381,68.1073,67.2708,68.1073,444256.0
2022-04-19 09:30:00,70.98,72.76,70.98,72.74,967308.0,68.2419,69.9532,68.2419,69.934,967308.0
2022-04-19 10:00:00,72.74,73.29,72.57,73.25,562866.0,69.934,70.4628,69.7705,70.4243,562866.0
2022-04-19 10:30:00,73.27,73.46,72.92,72.96,446651.0,70.4435,70.6262,70.107,70.1455,446651.0
2022-04-19 11:00:00,72.95,73.49,72.79,73.33,234574.0,70.1359,70.655,69.982,70.5012,234574.0
2022-04-19 11:30:00,73.32,73.67,73.16,73.41,301074.0,70.4916,70.8281,70.3378,70.5781,301074.0
2022-04-19 12:00:00,73.38,73.69,73.3,73.54,167798.0,70.5493,70.8473,70.4724,70.7031,167798.0
2022-04-19 12:30:00,73.54,73.6,73.23,73.26,215750.0,70.7031,70.7608,70.4051,70.4339,215750.0
2022-04-19 13:00:00,73.28,73.4,72.93,72.95,132738.0,70.4531,70.5685,70.1166,70.1359,132738.0
2022-04-19 13:30:00,72.95,73.47,72.94,73.33,124025.0,70.1359,70.6358,70.1263,70.5012,124025.0
2022-04-19 14:00:00,73.33,73.35,72.85,73.14,182922.0,70.5012,70.5204,70.0397,70.3185,182922.0
2022-04-19 14:30:00,73.1,73.46,73.04,73.44,187714.0,70.2801,70.6262,70.2224,70.607,187714.0
2022-04-19 15:00:00,73.43,74.13,73.38,73.97,364079.0,70.5973,71.2703,70.5493,71.1165,364079.0
2022-04-19 15:30:00,73.98,74.33,73.6,73.96,592738.0,71.1261,71.4626,70.7608,71.1069,592738.0
2022-04-20 09:30:00,75.19,76.1,74.71,74.99,768706.0,72.2895,73.1644,71.828,72.0972,768706.0
2022-04-20 10:00:00,74.98,75.63,74.84,75.56,504258.0,72.0876,72.7125,71.953,72.6452,504258.0
2022-04-20 10:30:00,75.56,76.14,75.4,76.05,446803.0,72.6452,73.2028,72.4914,73.1163,446803.0
2022-04-20 11:00:00,76.05,76.05,75.27,75.52,334909.0,73.1163,73.1163,72.3664,72.6067,334909.0
2022-04-20 11:30:00,75.53,76.03,75.46,75.92,266410.0,72.6163,73.0971,72.549,72.9913,266410.0
2022-04-20 12:00:00,75.93,76.05,75.41,75.5,229075.0,73.0009,73.1163,72.501,72.5875,229075.0
2022-04-20 12:30:00,75.48,76.26,75.42,76.12,265531.0,72.5683,73.3182,72.5106,73.1836,265531.0
2022-04-20 13:00:00,76.16,76.26,75.84,75.93,341322.0,73.222,73.3182,72.9144,73.0009,341322.0
2022-04-20 13:30:00,75.95,76.47,75.87,76.3,301328.0,73.0201,73.5201,72.9432,73.3566,301328.0
2022-04-20 14:00:00,76.29,76.38,75.66,75.66,229615.0,73.347,73.4335,72.7413,72.7413,229615.0
2022-04-20 14:30:00,75.68,75.68,74.85,74.97,360942.0,72.7606,72.7606,71.9626,72.0779,360942.0
2022-04-20 15:00:00,75.01,76.1,74.98,75.91,421085.0,72.1164,73.1644,72.0876,72.9817,421085.0
2022-04-20 15:30:00,75.97,76.32,75.41,75.5,442431.0,73.0394,73.3759,72.501,72.5875,442431.0
2022-04-21 09:30:00,76.98,77.65,76.76,77.47,854786.0,74.0104,74.6546,73.7989,74.4815,854786.0
2022-04-21 10:00:00,77.51,77.51,76.95,77.18,476298.0,74.52,74.52,73.9816,74.2027,476298.0
2022-04-21 10:30:00,77.18,77.27,76.68,76.88,429460.0,74.2027,74.2892,73.722,73.9143,429460.0
2022-04-21 11:00:00,76.86,76.94,76.44,76.6,520798.0,73.895,73.9719,73.4912,73.6451,520798.0
2022-04-21 11:30:00,76.59,76.62,75.96,75.96,476051.0,73.6354,73.6643,73.0298,73.0298,476051.0
2022-04-21 12:00:00,75.98,76.13,75.52,75.67,388288.0,73.049,73.1932,72.6067,72.7509,388288.0
2022-04-21 12:30:00,75.68,75.97,75.22,75.31,267969.0,72.7606,73.0394,72.3183,72.4048,267969.0
2022-04-21 13:00:00,75.31,75.54,74.72,75.49,639285.0,72.4048,72.626,71.8376,72.5779,639285.0
2022-04-21 13:30:00,75.51,75.67,74.87,74.94,494008.0,72.5971,72.7509,71.9818,72.0491,494008.0
2022-04-21 14:00:00,74.9,74.9,74.38,74.49,420502.0,72.0106,72.0106,71.5107,71.6165,420502.0
2022-04-21 14:30:00,74.49,75.08,73.64,73.78,512845.0,71.6165,72.1837,70.7992,70.9338,512845.0
2022-04-21 15:00:00,73.74,73.84,73.04,73.73,481007.0,70.8954,70.9915,70.2224,70.8858,481007.0
2022-04-21 15:30:00,73.72,73.75,72.67,73.05,826072.0,70.8762,70.905,69.8667,70.232,826072.0
2022-04-22 09:30:00,72.17,72.2,70.67,70.83,1590971.0,69.386,69.4148,67.9438,68.0976,1590971.0
2022-04-22 10:00:00,70.82,71.38,70.37,70.43,1082341.0,68.088,68.6264,67.6554,67.7131,1082341.0
2022-04-22 10:30:00,70.42,70.75,69.81,69.84,935080.0,67.7035,68.0207,67.117,67.1458,935080.0
2022-04-22 11:00:00,69.84,70.33,69.79,70.08,757863.0,67.1458,67.6169,67.0978,67.3766,757863.0
2022-04-22 11:30:00,70.06,70.18,69.28,69.34,831278.0,67.3574,67.4727,66.6074,66.6651,831278.0
2022-04-22 12:00:00,69.31,69.72,69.13,69.59,605742.0,66.6363,67.0305,66.4632,66.9055,605742.0
2022-04-22 12:30:00,69.58,70.07,69.42,69.46,541331.0,66.8959,67.367,66.742,66.7805,541331.0
2022-04-22 13:00:00,69.47,69.55,69.02,69.29,466575.0,66.7901,66.867,66.3575,66.6171,466575.0
2022-04-22 13:30:00,69.27,69.3,68.64,68.64,379504.0,66.5978,66.6267,65.9921,65.9921,379504.0
2022-04-22 14:00:00,68.64,69.09,68.42,68.62,537997.0,65.9921,66.4248,65.7806,65.9729,537997.0
2022-04-22 14:30:00,68.63,68.75,67.56,67.86,520852.0,65.9825,66.0979,64.9538,65.2422,520852.0
2022-04-22 15:00:00,67.85,68.83,67.52,68.39,872596.0,65.2326,66.1748,64.9153,65.7518,872596.0
2022-04-22 15:30:00,68.39,69.2,66.74,67.09,1311925.0,65.7518,66.5305,64.1654,64.5019,1311925.0
2022-04-25 09:30:00,65.95,66.12,64.62,64.63,1370741.0,63.4059,63.5693,62.1272,62.1368,1370741.0
2022-04-25 10:00:00,64.62,65.59,64.45,65.17,1596428.0,62.1272,63.0598,61.9638,62.656,1596428.0
2022-04-25 10:30:00,65.15,65.93,64.41,64.44,1244692.0,62.6368,63.3867,61.9253,61.9541,1244692.0
2022-04-25 11:00:00,64.45,65.37,64.4,64.75,1122645.0,61.9638,62.8483,61.9157,62.2522,1122645.0
2022-04-25 11:30:00,64.76,65.17,64.04,64.57,1070718.0,62.2618,62.656,61.5696,62.0791,1070718.0
2022-04-25 12:00:00,64.57,65.87,64.35,65.46,1061463.0,62.0791,63.329,61.8676,62.9348,1061463.0
2022-04-25 12:30:00,65.46,66.1,65.3,65.67,748800.0,62.9348,63.5501,62.781,63.1367,748800.0
2022-04-25 13:00:00,65.69,66.51,65.16,66.08,832589.0,63.1559,63.9443,62.6464,63.5309,832589.0
2022-04-25 13:30:00,66.11,66.33,65.53,65.8,710397.0,63.5597,63.7712,63.0021,63.2617,710397.0
2022-04-25 14:00:00,65.84,67.35,65.48,67.3,1027314.0,63.3001,64.7519,62.954,64.7038,1027314.0
2022-04-25 14:30:00,67.34,67.78,66.92,67.22,1035255.0,64.7423,65.1653,64.3385,64.6269,1035255.0
2022-04-25 15:00:00,67.22,68.12,66.71,68.0,1062006.0,64.6269,65.4922,64.1366,65.3768,1062006.0
2022-04-25 15:30:00,68.01,68.73,67.87,68.41,1387941.0,65.3864,66.0787,65.2518,65.771,1387941.0
2022-04-26 09:30:00,66.88,67.42,66.38,66.78,1257566.0,64.3,64.8192,63.8193,64.2039,1257566.0
2022-04-26 10:00:00,66.76,67.49,66.0,66.61,857888.0,64.1847,64.8865,63.454,64.0404,857888.0
2022-04-26 10:30:00,66.62,66.63,65.54,65.87,974865.0,64.0501,64.0597,63.0117,63.329,974865.0
2022-04-26 11:00:00,65.85,65.85,65.29,65.52,486152.0,63.3098,63.3098,62.7714,62.9925,486152.0
2022-04-26 11:30:00,65.49,65.57,64.77,64.81,463580.0,62.9636,63.0406,62.2714,62.3099,463580.0
2022-04-26 12:00:00,64.82,65.93,64.8,65.82,501337.0,62.3195,63.3867,62.3003,63.2809,501337.0
2022-04-26 12:30:00,65.78,65.9,65.08,65.82,416630.0,63.2425,63.3578,62.5695,63.2809,416630.0
2022-04-26 13:00:00,65.83,65.83,64.52,64.59,442596.0,63.2905,63.2905,62.0311,62.0984,442596.0
2022-04-26 13:30:00,64.55,65.21,64.39,64.57,452810.0,62.0599,62.6944,61.9061,62.0791,452810.0
2022-04-26 14:00:00,64.55,65.28,64.44,65.12,482759.0,62.0599,62.7617,61.9541,62.6079,482759.0
2022-04-26 14:30:00,65.1,65.22,64.43,65.08,474988.0,62.5887,62.7041,61.9445,62.5695,474988.0
2022-04-26 15:00:00,65.05,65.25,63.91,64.12,674836.0,62.5406,62.7329,61.4446,61.6465,674836.0
2022-04-26 15:30:00,64.12,64.37,63.41,63.41,1143737.0,61.6465,61.8868,60.9639,60.9639,1143737.0
2022-04-27 09:30:00,64.3,65.55,63.96,65.05,2173316.0,61.8196,63.0213,61.4927,62.5406,2173316.0
2022-04-27 10:00:00,65.08,65.3,63.16,63.16,1802480.0,62.5695,62.781,60.7235,60.7235,1802480.0
2022-04-27 10:30:00,63.15,64.37,62.72,63.97,1807639.0,60.7139,61.8868,60.3005,61.5023,1807639.0
2022-04-27 11:00:00,63.97,65.09,63.85,65.02,1737712.0,61.5023,62.5791,61.3869,62.5118,1737712.0
2022-04-27 11:30:00,65.05,65.53,64.82,65.15,1403028.0,62.5406,63.0021,62.3195,62.6368,1403028.0
2022-04-27 12:00:00,65.15,65.87,64.77,65.85,1189837.0,62.6368,63.329,62.2714,63.3098,1189837.0
2022-04-27 12:30:00,65.88,66.12,65.48,65.79,842838.0,63.3386,63.5693,62.954,63.2521,842838.0
2022-04-27 13:00:00,65.81,65.89,64.86,65.59,2155272.0,63.2713,63.3482,62.3579,63.0598,2155272.0
2022-04-27 13:30:00,65.6,65.93,65.17,65.91,1197660.0,63.0694,63.3867,62.656,63.3674,1197660.0
2022-04-27 14:00:00,65.91,65.91,65.22,65.27,991705.0,63.3674,63.3674,62.7041,62.7521,991705.0
2022-04-27 14:30:00,65.26,65.74,64.44,64.59,1145747.0,62.7425,63.204,61.9541,62.0984,1145747.0
2022-04-27 15:00:00,64.61,64.73,64.03,64.41,981941.0,62.1176,62.233,61.56,61.9253,981941.0
2022-04-27 15:30:00,64.41,64.69,63.66,63.87,1783969.0,61.9253,62.1945,61.2042,61.4061,1783969.0
2022-04-28 09:30:00,65.13,65.13,64.22,64.68,1722364.0,62.6175,62.6175,61.7426,62.1849,1722364.0
2022-04-28 10:00:00,64.68,64.7,63.9,63.95,1252586.0,62.1849,62.2041,61.435,61.4831,1252586.0
2022-04-28 10:30:00,63.93,64.3,63.51,64.18,1005523.0,61.4638,61.8196,61.06,61.7042,1005523.0
2022-04-28 11:00:00,64.22,64.93,64.13,64.73,767377.0,61.7426,62.4252,61.6561,62.233,767377.0
2022-04-28 11:30:00,64.74,64.97,64.28,64.68,667031.0,62.2426,62.4637,61.8003,62.1849,667031.0
2022-04-28 12:00:00,64.72,65.63,64.5,65.63,602747.0,62.2233,63.0982,62.0118,63.0982,602747.0
2022-04-28 12:30:00,65.65,66.82,65.61,66.7,802933.0,63.1175,64.2423,63.079,64.127,802933.0
2022-04-28 13:00:00,66.7,67.28,66.45,67.23,730056.0,64.127,64.6846,63.8866,64.6365,730056.0
2022-04-28 13:30:00,67.25,67.42,66.95,67.15,609673.0,64.6558,64.8192,64.3673,64.5596,609673.0
2022-04-28 14:00:00,67.16,67.48,67.0,67.31,453898.0,64.5692,64.8769,64.4154,64.7134,453898.0
2022-04-28 14:30:00,67.33,67.99,67.2,67.8,617291.0,64.7327,65.3672,64.6077,65.1845,617291.0
2022-04-28 15:00:00,67.78,68.17,67.67,67.86,712305.0,65.1653,65.5403,65.0595,65.2422,712305.0
2022-04-28 15:30:00,67.86,67.9,66.88,67.49,843937.0,65.2422,65.2807,64.3,64.8865,843937.0
2022-04-29 09:30:00,66.51,67.39,66.08,67.32,1287169.0,63.9443,64.7903,63.5309,64.7231,1287169.0
2022-04-29 10:00:00,67.38,67.4,65.04,65.14,845358.0,64.7807,64.8,62.531,62.6271,845358.0
2022-04-29 10:30:00,65.13,65.25,64.85,65.18,807887.0,62.6175,62.7329,62.3483,62.6656,807887.0
2022-04-29 11:00:00,65.17,65.42,64.72,65.31,792586.0,62.656,62.8963,62.2233,62.7906,792586.0
2022-04-29 11:30:00,65.31,65.81,65.17,65.2,746613.0,62.7906,63.2713,62.656,62.6848,746613.0
2022-04-29 12:00:00,65.2,65.22,64.41,64.5,592726.0,62.6848,62.7041,61.9253,62.0118,592726.0
2022-04-29 12:30:00,64.5,64.56,63.77,64.02,502018.0,62.0118,62.0695,61.31,61.5504,502018.0
2022-04-29 13:00:00,64.0,64.78,63.87,64.5,508955.0,61.5311,62.281,61.4061,62.0118,508955.0
2022-04-29 13:30:00,64.48,64.93,64.06,64.16,367191.0,61.9926,62.4252,61.5888,61.685,367191.0
2022-04-29 14:00:00,64.16,64.36,63.8,63.9,362939.0,61.685,61.8772,61.3388,61.435,362939.0
2022-04-29 14:30:00,63.89,63.99,63.14,63.45,525812.0,61.4254,61.5215,60.7043,61.0023,525812.0
2022-04-29 15:00:00,63.42,63.48,62.69,62.83,657921.0,60.9735,61.0312,60.2717,60.4063,657921.0
2022-04-29 15:30:00,62.82,63.26,61.36,61.72,1746597.0,60.3966,60.8197,58.993,59.3391,1746597.0
2022-05-02 09:30:00,62.08,62.41,60.7,61.67,2191868.0,59.6852,60.0025,58.3584,59.291,2191868.0
2022-05-02 10:00:00,61.7,63.0,61.04,62.63,1449921.0,59.3198,60.5697,58.6853,60.214,1449921.0
2022-05-02 10:30:00,62.63,63.2,61.84,61.9,852582.0,60.214,60.762,59.4544,59.5121,852582.0
2022-05-02 11:00:00,61.91,61.99,60.82,60.96,1135893.0,59.5217,59.5987,58.4738,58.6084,1135893.0
2022-05-02 11:30:00,60.97,61.57,60.69,61.52,1355323.0,58.618,59.1949,58.3488,59.1468,1355323.0
2022-05-02 12:00:00,61.52,61.77,60.68,61.36,949035.0,59.1468,59.3871,58.3392,58.993,949035.0
2022-05-02 12:30:00,61.38,61.64,60.33,60.48,917908.0,59.0122,59.2622,58.0027,58.1469,917908.0
2022-05-02 13:00:00,60.5,61.01,60.11,60.5,726481.0,58.1661,58.6565,57.7912,58.1661,726481.0
2022-05-02 13:30:00,60.48,60.74,59.69,59.92,789249.0,58.1469,58.3969,57.3874,57.6085,789249.0
2022-05-02 14:00:00,59.89,60.34,59.14,59.33,775052.0,57.5797,58.0123,56.8586,57.0413,775052.0
2022-05-02 14:30:00,59.31,59.8,58.77,59.34,834563.0,57.022,57.4931,56.5029,57.0509,834563.0
2022-05-02 15:00:00,59.33,61.78,59.31,61.55,1085676.0,57.0413,59.3968,57.022,59.1756,1085676.0
2022-05-02 15:30:00,61.53,62.34,61.29,62.31,1561888.0,59.1564,59.9352,58.9257,59.9063,1561888.0
2022-05-03 09:30:00,62.58,62.94,61.68,62.11,1144597.0,60.1659,60.512,59.3006,59.714,1144597.0
2022-05-03 10:00:00,62.15,62.48,61.38,62.36,815880.0,59.7525,60.0698,59.0122,59.9544,815880.0
2022-05-03 10:30:00,62.42,62.78,61.74,62.19,393791.0,60.0121,60.3582,59.3583,59.7909,393791.0
2022-05-03 11:00:00,62.21,63.58,62.02,63.39,481437.0,59.8102,61.1273,59.6275,60.9447,481437.0
2022-05-03 11:30:00,63.4,63.82,63.09,63.33,267793.0,60.9543,61.3581,60.6562,60.887,267793.0
2022-05-03 12:00:00,63.32,63.62,62.64,62.95,319211.0,60.8774,61.1658,60.2236,60.5216,319211.0
2022-05-03 12:30:00,62.92,63.12,62.52,62.93,196538.0,60.4928,60.6851,60.1082,60.5024,196538.0
2022-05-03 13:00:00,62.93,63.56,62.87,63.12,222961.0,60.5024,61.1081,60.4447,60.6851,222961.0
2022-05-03 13:30:00,63.21,63.44,62.9,62.97,194681.0,60.7716,60.9927,60.4736,60.5409,194681.0
2022-05-03 14:00:00,62.96,62.99,61.93,61.93,273681.0,60.5312,60.5601,59.541,59.541,273681.0
2022-05-03 14:30:00,62.0,63.01,61.7,62.96,403169.0,59.6083,60.5793,59.3198,60.5312,403169.0
2022-05-03 15:00:00,63.0,63.29,62.51,62.66,294150.0,60.5697,60.8485,60.0986,60.2428,294150.0
2022-05-03 15:30:00,62.72,63.01,61.92,62.59,617443.0,60.3005,60.5793,59.5314,60.1755,617443.0
2022-05-04 09:30:00,62.94,63.47,62.5,63.03,817872.0,60.512,61.0216,60.089,60.5985,817872.0
2022-05-04 10:00:00,63.01,63.06,62.51,62.86,557174.0,60.5793,60.6274,60.0986,60.4351,557174.0
2022-05-04 10:30:00,62.87,62.91,62.34,62.79,365750.0,60.4447,60.4832,59.9352,60.3678,365750.0
2022-05-04 11:00:00,62.8,62.85,62.1,62.22,239205.0,60.3774,60.4255,59.7044,59.8198,239205.0
2022-05-04 11:30:00,62.21,62.71,61.97,62.5,336131.0,59.8102,60.2909,59.5794,60.089,336131.0
2022-05-04 12:00:00,62.5,63.19,62.4,63.14,428938.0,60.089,60.7524,59.9928,60.7043,428938.0
2022-05-04 12:30:00,63.14,63.55,63.07,63.46,496193.0,60.7043,61.0985,60.637,61.012,496193.0
2022-05-04 13:00:00,63.46,63.6,63.02,63.18,290082.0,61.012,61.1466,60.5889,60.7428,290082.0
2022-05-04 13:30:00,63.16,63.68,62.92,63.34,193623.0,60.7235,61.2235,60.4928,60.8966,193623.0
2022-05-04 14:00:00,63.35,64.19,62.74,64.0,915197.0,60.9062,61.7138,60.3197,61.5311,915197.0
2022-05-04 14:30:00,64.0,66.21,62.16,65.93,1510954.0,61.5311,63.6559,59.7621,63.3867,1510954.0
2022-05-04 15:00:00,66.0,67.27,65.72,67.25,866693.0,63.454,64.675,63.1848,64.6558,866693.0
2022-05-04 15:30:00,67.28,68.21,67.21,67.93,703855.0,64.6846,65.5787,64.6173,65.3095,703855.0
2022-05-05 09:30:00,66.21,66.45,64.93,65.15,1022583.0,63.6559,63.8866,62.4252,62.6368,1022583.0
2022-05-05 10:00:00,65.16,65.16,63.72,63.95,1050153.0,62.6464,62.6464,61.2619,61.4831,1050153.0
2022-05-05 10:30:00,63.9,64.24,62.37,63.07,872560.0,61.435,61.7619,59.964,60.637,872560.0
2022-05-05 11:00:00,63.05,63.22,61.74,62.22,765810.0,60.6178,60.7812,59.3583,59.8198,765810.0
2022-05-05 11:30:00,62.19,62.85,61.05,61.16,723209.0,59.7909,60.4255,58.6949,58.8007,723209.0
2022-05-05 12:00:00,61.1,62.07,60.5,61.71,583561.0,58.743,59.6756,58.1661,59.3295,583561.0
2022-05-05 12:30:00,61.7,62.06,60.92,61.89,437049.0,59.3198,59.666,58.5699,59.5025,437049.0
2022-05-05 13:00:00,61.96,62.73,61.66,62.02,390897.0,59.5698,60.3101,59.2814,59.6275,390897.0
2022-05-05 13:30:00,62.02,62.52,61.19,61.49,338898.0,59.6275,60.1082,58.8295,59.1179,338898.0
2022-05-05 14:00:00,61.45,62.07,60.66,60.67,342490.0,59.0795,59.6756,58.32,58.3296,342490.0
2022-05-05 14:30:00,60.67,61.51,60.46,61.1,361734.0,58.3296,59.1372,58.1277,58.743,361734.0
2022-05-05 15:00:00,61.03,61.14,59.86,60.0,436420.0,58.6757,58.7815,57.5508,57.6854,436420.0
2022-05-05 15:30:00,59.99,61.81,59.68,61.7,1051210.0,57.6758,59.4256,57.3778,59.3198,1051210.0
2022-05-06 09:30:00,60.27,60.58,58.69,58.93,1399669.0,57.945,58.2431,56.426,56.6567,1399669.0
2022-05-06 10:00:00,58.97,60.68,58.59,59.92,1482049.0,56.6952,58.3392,56.3298,57.6085,1482049.0
2022-05-06 10:30:00,59.94,61.4,59.24,61.08,974079.0,57.6277,59.0314,56.9547,58.7238,974079.0
2022-05-06 11:00:00,61.07,61.89,60.54,61.31,699215.0,58.7142,59.5025,58.2046,58.9449,699215.0
2022-05-06 11:30:00,61.31,61.39,59.76,59.92,532160.0,58.9449,59.0218,57.4547,57.6085,532160.0
2022-05-06 12:00:00,59.9,61.19,59.81,60.63,499613.0,57.5893,58.8295,57.5028,58.2911,499613.0
2022-05-06 12:30:00,60.62,61.53,60.34,61.44,453673.0,58.2815,59.1564,58.0123,59.0699,453673.0
2022-05-06 13:00:00,61.45,61.68,60.33,60.78,335003.0,59.0795,59.3006,58.0027,58.4353,335003.0
2022-05-06 13:30:00,60.76,61.2,59.96,60.11,324690.0,58.4161,58.8391,57.647,57.7912,324690.0
2022-05-06 14:00:00,60.04,60.37,59.38,59.49,373117.0,57.7239,58.0412,57.0893,57.1951,373117.0
2022-05-06 14:30:00,59.47,60.36,59.24,59.79,394019.0,57.1759,58.0315,56.9547,57.4835,394019.0
2022-05-06 15:00:00,59.78,59.96,59.18,59.71,420759.0,57.4739,57.647,56.8971,57.4066,420759.0
2022-05-06 15:30:00,59.71,61.58,59.7,61.03,1078340.0,57.4066,59.2045,57.397,58.6757,1078340.0
2022-05-09 09:30:00,58.74,59.37,58.15,59.27,1374986.0,56.474,57.0797,55.9068,56.9836,1374986.0
2022-05-09 10:00:00,59.25,59.46,58.32,58.45,725610.0,56.9644,57.1663,56.0702,56.1952,725610.0
2022-05-09 10:30:00,58.42,58.72,57.85,57.93,610691.0,56.1664,56.4548,55.6184,55.6953,610691.0
2022-05-09 11:00:00,57.87,58.38,57.54,57.68,534702.0,55.6376,56.1279,55.3203,55.4549,534702.0
2022-05-09 11:30:00,57.66,58.53,57.4,58.32,530534.0,55.4357,56.2721,55.1857,56.0702,530534.0
2022-05-09 12:00:00,58.32,59.23,57.91,58.95,486713.0,56.0702,56.9451,55.6761,56.6759,486713.0
2022-05-09 12:30:00,58.91,59.22,58.08,58.13,430610.0,56.6375,56.9355,55.8395,55.8876,430610.0
2022-05-09 13:00:00,58.12,58.58,57.84,58.46,374375.0,55.878,56.3202,55.6088,56.2048,374375.0
2022-05-09 13:30:00,58.49,58.79,57.83,58.39,385575.0,56.2337,56.5221,55.5991,56.1375,385575.0
2022-05-09 14:00:00,58.36,58.84,58.02,58.23,350111.0,56.1087,56.5702,55.7818,55.9837,350111.0
2022-05-09 14:30:00,58.22,58.8,57.79,58.73,488430.0,55.9741,56.5317,55.5607,56.4644,488430.0
2022-05-09 15:00:00,58.72,59.25,57.9,58.11,632348.0,56.4548,56.9644,55.6664,55.8683,632348.0
2022-05-09 15:30:00,58.08,58.09,56.69,57.4,922065.0,55.8395,55.8491,54.5031,55.1857,922065.0
2022-05-10 09:30:00,59.5,60.08,58.87,59.42,917482.0,57.2047,57.7623,56.599,57.1278,917482.0
2022-05-10 10:00:00,59.42,59.48,58.26,58.48,933533.0,57.1278,57.1855,56.0126,56.2241,933533.0
2022-05-10 10:30:00,58.51,58.56,57.14,57.58,676169.0,56.2529,56.301,54.9358,55.3588,676169.0
2022-05-10 11:00:00,57.51,57.88,56.45,56.97,919274.0,55.2915,55.6472,54.2724,54.7723,919274.0
2022-05-10 11:30:00,56.98,57.4,56.13,56.63,697374.0,54.7819,55.1857,53.9647,54.4454,697374.0
2022-05-10 12:00:00,56.61,56.95,55.94,56.08,619705.0,54.4262,54.7531,53.782,53.9166,619705.0
2022-05-10 12:30:00,56.06,56.42,55.49,55.92,810562.0,53.8974,54.2435,53.3494,53.7628,810562.0
2022-05-10 13:00:00,55.91,56.83,55.79,56.79,738211.0,53.7532,54.6377,53.6378,54.5993,738211.0
2022-05-10 13:30:00,56.82,58.35,56.78,58.34,793219.0,54.6281,56.0991,54.5896,56.0895,793219.0
2022-05-10 14:00:00,58.35,58.4,57.24,57.44,438899.0,56.0991,56.1471,55.0319,55.2242,438899.0
2022-05-10 14:30:00,57.45,57.95,57.09,57.57,391352.0,55.2338,55.7145,54.8877,55.3492,391352.0
2022-05-10 15:00:00,57.6,58.14,56.9,56.98,490287.0,55.378,55.8972,54.705,54.7819,490287.0
2022-05-10 15:30:00,57.01,57.07,56.45,56.96,651276.0,54.8108,54.8685,54.2724,54.7627,651276.0
2022-05-11 09:30:00,56.93,58.48,56.04,58.39,1214378.0,54.7339,56.2241,53.8782,56.1375,1214378.0
2022-05-11 10:00:00,58.41,58.8,57.58,58.66,1090570.0,56.1568,56.5317,55.3588,56.3971,1090570.0
2022-05-11 10:30:00,58.64,59.21,58.1,58.34,589348.0,56.3779,56.9259,55.8587,56.0895,589348.0
2022-05-11 11:00:00,58.34,58.42,57.58,58.34,537561.0,56.0895,56.1664,55.3588,56.0895,537561.0
2022-05-11 11:30:00,58.36,59.09,58.1,58.3,478786.0,56.1087,56.8105,55.8587,56.051,478786.0
2022-05-11 12:00:00,58.28,58.31,57.22,57.26,345354.0,56.0318,56.0606,55.0127,55.0511,345354.0
2022-05-11 12:30:00,57.25,57.42,56.5,56.55,393154.0,55.0415,55.205,54.3204,54.3685,393154.0
2022-05-11 13:00:00,56.56,56.62,56.06,56.12,469493.0,54.3781,54.4358,53.8974,53.9551,469493.0
2022-05-11 13:30:00,56.09,56.43,55.26,55.36,465816.0,53.9263,54.2531,53.1283,53.2244,465816.0
2022-05-11 14:00:00,55.36,56.75,55.35,56.3,542593.0,53.2244,54.5608,53.2148,54.1282,542593.0
2022-05-11 14:30:00,56.32,57.12,56.06,56.13,405403.0,54.1474,54.9165,53.8974,53.9647,405403.0
2022-05-11 15:00:00,56.12,56.38,55.71,55.98,348980.0,53.9551,54.2051,53.5609,53.8205,348980.0
2022-05-11 15:30:00,56.04,56.19,55.02,55.22,491127.0,53.8782,54.0224,52.8975,53.0898,491127.0
2022-05-12 09:30:00,54.21,54.62,53.41,53.97,1282137.0,52.1188,52.513,51.3496,51.888,1282137.0
2022-05-12 10:00:00,53.91,55.3,53.63,54.71,1171814.0,51.8304,53.1667,51.5612,52.5995,1171814.0
2022-05-12 10:30:00,54.73,55.1,54.24,55.0,950047.0,52.6187,52.9745,52.1476,52.8783,950047.0
2022-05-12 11:00:00,55.03,55.67,54.53,54.7,555706.0,52.9072,53.5225,52.4264,52.5899,555706.0
2022-05-12 11:30:00,54.7,54.79,53.36,53.39,476881.0,52.5899,52.6764,51.3016,51.3304,476881.0
2022-05-12 12:00:00,53.38,54.16,53.31,54.06,632856.0,51.3208,52.0707,51.2535,51.9746,632856.0
2022-05-12 12:30:00,54.07,54.65,53.83,53.97,492935.0,51.9842,52.5418,51.7534,51.888,492935.0
2022-05-12 13:00:00,53.96,54.19,53.3,53.53,522238.0,51.8784,52.0996,51.2439,51.465,522238.0
2022-05-12 13:30:00,53.52,53.65,52.61,52.83,420769.0,51.4554,51.5804,50.5805,50.792,420769.0
2022-05-12 14:00:00,52.81,53.15,52.45,52.69,369006.0,50.7728,51.0997,50.4267,50.6574,369006.0
2022-05-12 14:30:00,52.66,52.79,52.08,52.27,466631.0,50.6286,50.7536,50.071,50.2536,466631.0
2022-05-12 15:00:00,52.27,53.8,52.1,53.04,797455.0,50.2536,51.7246,50.0902,50.9939,797455.0
2022-05-12 15:30:00,53.0,54.82,52.99,54.77,1161034.0,50.9555,52.7053,50.9458,52.6572,1161034.0
2022-05-13 09:30:00,56.03,56.31,55.62,56.22,664769.0,53.8686,54.1378,53.4744,54.0512,664769.0
2022-05-13 10:00:00,56.24,57.39,56.16,57.17,493100.0,54.0705,55.1761,53.9936,54.9646,493100.0
2022-05-13 10:30:00,57.2,57.28,56.54,57.06,239695.0,54.9934,55.0704,54.3589,54.8588,239695.0
2022-05-13 11:00:00,57.03,57.31,56.89,57.26,214830.0,54.83,55.0992,54.6954,55.0511,214830.0
2022-05-13 11:30:00,57.29,57.36,56.85,57.09,172445.0,55.08,55.1473,54.6569,54.8877,172445.0
2022-05-13 12:00:00,57.09,57.53,56.97,57.13,207586.0,54.8877,55.3107,54.7723,54.9261,207586.0
2022-05-13 12:30:00,57.13,57.32,56.52,56.87,159260.0,54.9261,55.1088,54.3397,54.6762,159260.0
2022-05-13 13:00:00,56.9,57.05,56.53,56.58,175957.0,54.705,54.8492,54.3493,54.3974,175957.0
2022-05-13 13:30:00,56.58,56.72,55.97,56.09,188024.0,54.3974,54.532,53.8109,53.9263,188024.0
2022-05-13 14:00:00,56.07,56.07,55.36,55.76,243624.0,53.907,53.907,53.2244,53.609,243624.0
2022-05-13 14:30:00,55.75,56.6,55.74,56.59,245513.0,53.5994,54.4166,53.5898,54.407,245513.0
2022-05-13 15:00:00,56.6,57.3,56.54,57.29,276034.0,54.4166,55.0896,54.3589,55.08,276034.0
2022-05-13 15:30:00,57.27,57.35,56.52,57.11,427072.0,55.0607,55.1377,54.3397,54.9069,427072.0
2022-05-16 09:30:00,56.78,57.17,55.76,56.18,780272.0,54.5896,54.9646,53.609,54.0128,780272.0
2022-05-16 10:00:00,56.18,57.22,55.85,57.14,632013.0,54.0128,55.0127,53.6955,54.9358,632013.0
2022-05-16 10:30:00,57.15,57.2,56.2,56.31,456661.0,54.9454,54.9934,54.032,54.1378,456661.0
2022-05-16 11:00:00,56.3,56.76,56.09,56.59,331705.0,54.1282,54.5704,53.9263,54.407,331705.0
2022-05-16 11:30:00,56.59,57.53,56.35,57.44,468196.0,54.407,55.3107,54.1762,55.2242,468196.0
2022-05-16 12:00:00,57.47,57.62,56.99,57.2,325706.0,55.253,55.3972,54.7915,54.9934,325706.0
2022-05-16 12:30:00,57.19,57.43,56.88,57.09,267378.0,54.9838,55.2146,54.6858,54.8877,267378.0
2022-05-16 13:00:00,57.07,58.18,56.93,58.17,345136.0,54.8685,55.9356,54.7339,55.926,345136.0
2022-05-16 13:30:00,58.15,58.33,57.95,58.05,316514.0,55.9068,56.0799,55.7145,55.8107,316514.0
2022-05-16 14:00:00,58.09,58.69,57.91,58.67,276284.0,55.8491,56.426,55.6761,56.4067,276284.0
2022-05-16 14:30:00,58.68,58.88,58.27,58.45,375966.0,56.4163,56.6086,56.0222,56.1952,375966.0
2022-05-16 15:00:00,58.44,58.6,57.58,57.66,267816.0,56.1856,56.3394,55.3588,55.4357,267816.0
2022-05-16 15:30:00,57.66,57.75,57.05,57.4,536773.0,55.4357,55.5222,54.8492,55.1857,536773.0
2022-05-17 09:30:00,59.55,59.67,58.53,59.0,595784.0,57.2528,57.3682,56.2721,56.724,595784.0
2022-05-17 10:00:00,59.01,59.29,58.3,58.35,360819.0,56.7336,57.0028,56.051,56.0991,360819.0
2022-05-17 10:30:00,58.38,58.53,57.74,58.17,319562.0,56.1279,56.2721,55.5126,55.926,319562.0
2022-05-17 11:00:00,58.19,58.58,58.06,58.52,217495.0,55.9453,56.3202,55.8203,56.2625,217495.0
2022-05-17 11:30:00,58.53,58.8,58.35,58.54,171266.0,56.2721,56.5317,56.0991,56.2817,171266.0
2022-05-17 12:00:00,58.56,58.87,58.17,58.76,174733.0,56.301,56.599,55.926,56.4933,174733.0
2022-05-17 12:30:00,58.76,59.24,58.67,59.07,171930.0,56.4933,56.9547,56.4067,56.7913,171930.0
2022-05-17 13:00:00,59.09,59.4,58.78,59.05,168984.0,56.8105,57.1086,56.5125,56.7721,168984.0
2022-05-17 13:30:00,59.07,59.33,59.01,59.05,170436.0,56.7913,57.0413,56.7336,56.7721,170436.0
2022-05-17 14:00:00,59.06,59.43,57.98,58.46,428394.0,56.7817,57.1374,55.7434,56.2048,428394.0
2022-05-17 14:30:00,58.42,59.58,58.1,59.39,394913.0,56.1664,57.2816,55.8587,57.099,394913.0
2022-05-17 15:00:00,59.41,59.82,59.38,59.64,323601.0,57.1182,57.5124,57.0893,57.3393,323601.0
2022-05-17 15:30:00,59.65,59.73,59.12,59.64,455513.0,57.3489,57.4258,56.8394,57.3393,455513.0
2022-05-18 09:30:00,58.09,58.19,57.02,57.16,561296.0,55.8491,55.9453,54.8204,54.955,561296.0
2022-05-18 10:00:00,57.15,57.32,56.65,56.67,546258.0,54.9454,55.1088,54.4647,54.4839,546258.0
2022-05-18 10:30:00,56.64,56.96,56.55,56.73,414008.0,54.455,54.7627,54.3685,54.5416,414008.0
2022-05-18 11:00:00,56.72,56.72,55.43,55.55,338458.0,54.532,54.532,53.2917,53.4071,338458.0
2022-05-18 11:30:00,55.56,55.9,55.23,55.32,296657.0,53.4167,53.7436,53.0994,53.186,296657.0
2022-05-18 12:00:00,55.32,55.46,54.89,55.04,358501.0,53.186,53.3206,52.7726,52.9168,358501.0
2022-05-18 12:30:00,55.03,55.49,54.94,55.45,319672.0,52.9072,53.3494,52.8206,53.3109,319672.0
2022-05-18 13:00:00,55.42,55.44,54.23,54.41,463946.0,53.2821,53.3013,52.138,52.3111,463946.0
2022-05-18 13:30:00,54.38,54.56,53.57,53.76,404989.0,52.2822,52.4553,51.5035,51.6861,404989.0
2022-05-18 14:00:00,53.77,54.13,53.51,54.11,431147.0,51.6958,52.0419,51.4458,52.0226,431147.0
2022-05-18 14:30:00,54.1,54.16,53.26,53.31,355136.0,52.013,52.0707,51.2054,51.2535,355136.0
2022-05-18 15:00:00,53.32,53.53,52.77,52.8,250463.0,51.2631,51.465,50.7343,50.7632,250463.0
2022-05-18 15:30:00,52.88,53.52,52.77,53.41,572920.0,50.8401,51.4554,50.7343,51.3496,572920.0
2022-05-19 09:30:00,51.57,52.72,50.95,51.24,854086.0,49.5806,50.6863,48.9845,49.2634,854086.0
2022-05-19 10:00:00,51.23,52.5,51.09,51.76,507502.0,49.2537,50.4747,49.1191,49.7633,507502.0
2022-05-19 10:30:00,51.72,52.13,51.19,51.55,562879.0,49.7248,50.119,49.2153,49.5614,562879.0
2022-05-19 11:00:00,51.57,51.97,51.25,51.72,273967.0,49.5806,49.9652,49.273,49.7248,273967.0
2022-05-19 11:30:00,51.76,53.0,51.75,52.43,470262.0,49.7633,50.9555,49.7537,50.4074,470262.0
2022-05-19 12:00:00,52.47,52.85,52.06,52.41,285232.0,50.4459,50.8112,50.0517,50.3882,285232.0
2022-05-19 12:30:00,52.41,52.46,51.55,51.92,253213.0,50.3882,50.4363,49.5614,49.9171,253213.0
2022-05-19 13:00:00,51.94,52.29,51.52,52.01,191864.0,49.9364,50.2729,49.5326,50.0037,191864.0
2022-05-19 13:30:00,52.03,53.01,51.68,52.86,240272.0,50.0229,50.9651,49.6864,50.8209,240272.0
2022-05-19 14:00:00,52.85,52.85,52.22,52.52,176884.0,50.8112,50.8112,50.2056,50.494,176884.0
2022-05-19 14:30:00,52.48,53.35,52.37,53.27,400713.0,50.4555,51.292,50.3498,51.215,400713.0
2022-05-19 15:00:00,53.26,53.74,52.2,52.2,369800.0,51.2054,51.6669,50.1863,50.1863,369800.0
2022-05-19 15:30:00,52.22,52.67,51.93,52.13,443878.0,50.2056,50.6382,49.9267,50.119,443878.0
2022-05-20 09:30:00,53.33,53.45,52.66,52.96,745914.0,51.2727,51.3881,50.6286,50.917,745914.0
2022-05-20 10:00:00,52.96,53.16,52.07,52.36,534731.0,50.917,51.1093,50.0613,50.3402,534731.0
2022-05-20 10:30:00,52.31,52.33,51.17,51.18,412789.0,50.2921,50.3113,49.1961,49.2057,412789.0
2022-05-20 11:00:00,51.19,51.31,50.61,51.0,523118.0,49.2153,49.3307,48.6577,49.0326,523118.0
2022-05-20 11:30:00,50.97,51.33,50.85,51.0,354309.0,49.0038,49.3499,48.8884,49.0326,354309.0
2022-05-20 12:00:00,51.0,51.06,50.12,50.4,454876.0,49.0326,49.0903,48.1866,48.4558,454876.0
2022-05-20 12:30:00,50.41,50.54,49.68,49.95,553797.0,48.4654,48.5904,47.7635,48.0231,553797.0
2022-05-20 13:00:00,50.0,50.01,49.05,49.09,469230.0,48.0712,48.0808,47.1578,47.1963,469230.0
2022-05-20 13:30:00,49.08,50.23,49.05,50.03,567886.0,47.1867,48.2923,47.1578,48.1,567886.0
2022-05-20 14:00:00,50.05,50.12,49.4,49.64,364167.0,48.1193,48.1866,47.4943,47.7251,364167.0
2022-05-20 14:30:00,49.62,50.6,49.32,50.18,583821.0,47.7058,48.648,47.4174,48.2442,583821.0
2022-05-20 15:00:00,50.19,50.71,49.7,50.71,419623.0,48.2539,48.7538,47.7828,48.7538,419623.0
2022-05-20 15:30:00,50.73,52.25,50.42,52.15,1408171.0,48.773,50.2344,48.475,50.1383,1408171.0
2022-05-23 09:30:00,53.59,54.32,53.31,53.87,873083.0,51.5227,52.2245,51.2535,51.7919,873083.0
2022-05-23 10:00:00,53.89,54.61,53.29,54.58,747397.0,51.8111,52.5034,51.2343,52.4745,747397.0
2022-05-23 10:30:00,54.61,54.82,54.17,54.65,703605.0,52.5034,52.7053,52.0803,52.5418,703605.0
2022-05-23 11:00:00,54.66,55.46,54.5,55.41,569254.0,52.5514,53.3206,52.3976,53.2725,569254.0
2022-05-23 11:30:00,55.41,55.72,55.34,55.52,386949.0,53.2725,53.5705,53.2052,53.3782,386949.0
2022-05-23 12:00:00,55.54,55.74,55.42,55.48,271081.0,53.3975,53.5898,53.2821,53.3398,271081.0
2022-05-23 12:30:00,55.49,55.6,55.0,55.28,291490.0,53.3494,53.4552,52.8783,53.1475,291490.0
2022-05-23 13:00:00,55.29,55.34,54.64,55.0,367619.0,53.1571,53.2052,52.5322,52.8783,367619.0
2022-05-23 13:30:00,55.0,55.52,54.85,55.45,228913.0,52.8783,53.3782,52.7341,53.3109,228913.0
2022-05-23 14:00:00,55.48,55.55,55.23,55.45,228936.0,53.3398,53.4071,53.0994,53.3109,228936.0
2022-05-23 14:30:00,55.46,55.69,55.2,55.24,271621.0,53.3206,53.5417,53.0706,53.1091,271621.0
2022-05-23 15:00:00,55.25,55.56,54.97,55.18,322692.0,53.1187,53.4167,52.8495,53.0514,322692.0
2022-05-23 15:30:00,55.16,55.51,54.64,55.28,595519.0,53.0321,53.3686,52.5322,53.1475,595519.0
2022-05-24 09:30:00,54.18,54.72,54.04,54.3,496331.0,52.0899,52.6091,51.9553,52.2053,496331.0
2022-05-24 10:00:00,54.32,54.44,52.97,53.37,499665.0,52.2245,52.3399,50.9266,51.3112,499665.0
2022-05-24 10:30:00,53.36,53.36,52.6,53.06,509228.0,51.3016,51.3016,50.5709,51.0131,509228.0
2022-05-24 11:00:00,53.08,53.32,52.72,53.08,343610.0,51.0324,51.2631,50.6863,51.0324,343610.0
2022-05-24 11:30:00,53.1,54.18,52.9,53.9,327630.0,51.0516,52.0899,50.8593,51.8207,327630.0
2022-05-24 12:00:00,53.89,54.67,53.72,54.07,364125.0,51.8111,52.561,51.6477,51.9842,364125.0
2022-05-24 12:30:00,54.06,54.2,53.54,53.96,225939.0,51.9746,52.1092,51.4746,51.8784,225939.0
2022-05-24 13:00:00,53.98,54.02,53.45,53.96,197704.0,51.8977,51.9361,51.3881,51.8784,197704.0
2022-05-24 13:30:00,53.98,54.73,53.68,54.55,257088.0,51.8977,52.6187,51.6092,52.4457,257088.0
2022-05-24 14:00:00,54.56,55.18,54.26,54.86,428285.0,52.4553,53.0514,52.1669,52.7437,428285.0
2022-05-24 14:30:00,54.81,55.3,54.17,54.43,408801.0,52.6956,53.1667,52.0803,52.3303,408801.0
2022-05-24 15:00:00,54.43,55.23,54.38,55.22,468084.0,52.3303,53.0994,52.2822,53.0898,468084.0
2022-05-24 15:30:00,55.23,56.01,55.1,55.62,953014.0,53.0994,53.8493,52.9745,53.4744,953014.0
2022-05-25 09:30:00,54.82,55.92,54.65,55.69,334358.0,52.7053,53.7628,52.5418,53.5417,334358.0
2022-05-25 10:00:00,55.72,56.35,55.53,56.33,307898.0,53.5705,54.1762,53.3879,54.157,307898.0
2022-05-25 10:30:00,56.31,56.7,56.11,56.27,295867.0,54.1378,54.5127,53.9455,54.0993,295867.0
2022-05-25 11:00:00,56.23,56.23,55.84,56.0,214707.0,54.0609,54.0609,53.6859,53.8397,214707.0
2022-05-25 11:30:00,55.99,55.99,55.32,55.74,296663.0,53.8301,53.8301,53.186,53.5898,296663.0
2022-05-25 12:00:00,55.76,55.93,54.91,55.11,259584.0,53.609,53.7724,52.7918,52.9841,259584.0
2022-05-25 12:30:00,55.12,55.42,54.89,55.4,185526.0,52.9937,53.2821,52.7726,53.2629,185526.0
2022-05-25 13:00:00,55.39,55.42,54.97,55.36,157492.0,53.2533,53.2821,52.8495,53.2244,157492.0
2022-05-25 13:30:00,55.36,55.61,55.2,55.32,199436.0,53.2244,53.4648,53.0706,53.186,199436.0
2022-05-25 14:00:00,55.27,56.23,54.6,56.18,640168.0,53.1379,54.0609,52.4937,54.0128,640168.0
2022-05-25 14:30:00,56.23,56.64,56.07,56.54,497966.0,54.0609,54.455,53.907,54.3589,497966.0
2022-05-25 15:00:00,56.55,57.25,56.47,56.96,425218.0,54.3685,55.0415,54.2916,54.7627,425218.0
2022-05-25 15:30:00,56.95,57.13,56.22,56.59,412101.0,54.7531,54.9261,54.0512,54.407,412101.0
2022-05-26 09:30:00,57.47,58.73,57.42,58.66,644318.0,55.253,56.4644,55.205,56.3971,644318.0
2022-05-26 10:00:00,58.68,59.1,58.6,58.92,422089.0,56.4163,56.8201,56.3394,56.6471,422089.0
2022-05-26 10:30:00,58.93,59.09,58.81,58.95,290458.0,56.6567,56.8105,56.5413,56.6759,290458.0
2022-05-26 11:00:00,58.96,59.32,58.92,59.1,324531.0,56.6855,57.0317,56.6471,56.8201,324531.0
2022-05-26 11:30:00,59.13,59.27,58.84,59.11,225854.0,56.849,56.9836,56.5702,56.8298,225854.0
2022-05-26 12:00:00,59.08,59.32,59.04,59.31,188598.0,56.8009,57.0317,56.7625,57.022,188598.0
2022-05-26 12:30:00,59.32,59.69,59.25,59.68,251798.0,57.0317,57.3874,56.9644,57.3778,251798.0
2022-05-26 13:00:00,59.67,59.97,59.44,59.5,366635.0,57.3682,57.6566,57.147,57.2047,366635.0
2022-05-26 13:30:00,59.52,59.66,59.42,59.63,173417.0,57.2239,57.3585,57.1278,57.3297,173417.0
2022-05-26 14:00:00,59.63,59.8,59.48,59.61,259655.0,57.3297,57.4931,57.1855,57.3105,259655.0
2022-05-26 14:30:00,59.61,59.71,59.32,59.64,211072.0,57.3105,57.4066,57.0317,57.3393,211072.0
2022-05-26 15:00:00,59.64,59.71,59.15,59.4,320144.0,57.3393,57.4066,56.8682,57.1086,320144.0
2022-05-26 15:30:00,59.38,60.0,59.11,59.28,558422.0,57.0893,57.6854,56.8298,56.9932,558422.0
2022-05-27 09:30:00,59.68,60.76,59.51,60.61,632002.0,57.3778,58.4161,57.2143,58.2719,632002.0
2022-05-27 10:00:00,60.65,60.86,60.41,60.6,406772.0,58.3104,58.5123,58.0796,58.2623,406772.0
2022-05-27 10:30:00,60.61,60.72,60.37,60.44,256086.0,58.2719,58.3777,58.0412,58.1085,256086.0
2022-05-27 11:00:00,60.48,61.0,60.37,60.96,266121.0,58.1469,58.6469,58.0412,58.6084,266121.0
2022-05-27 11:30:00,60.92,61.24,60.81,61.18,237038.0,58.5699,58.8776,58.4642,58.8199,237038.0
2022-05-27 12:00:00,61.18,61.3,61.07,61.23,193273.0,58.8199,58.9353,58.7142,58.868,193273.0
2022-05-27 12:30:00,61.2,61.27,61.01,61.18,164012.0,58.8391,58.9064,58.6565,58.8199,164012.0
2022-05-27 13:00:00,61.19,61.35,61.05,61.12,187770.0,58.8295,58.9834,58.6949,58.7622,187770.0
2022-05-27 13:30:00,61.13,61.2,60.92,61.08,147980.0,58.7718,58.8391,58.5699,58.7238,147980.0
2022-05-27 14:00:00,61.06,61.24,60.98,61.17,122235.0,58.7045,58.8776,58.6276,58.8103,122235.0
2022-05-27 14:30:00,61.18,61.41,61.1,61.39,148659.0,58.8199,59.041,58.743,59.0218,148659.0
2022-05-27 15:00:00,61.39,62.03,61.37,61.99,356513.0,59.0218,59.6371,59.0026,59.5987,356513.0
2022-05-27 15:30:00,61.98,62.39,61.7,62.39,630834.0,59.589,59.9832,59.3198,59.9832,630834.0
2022-05-31 09:30:00,61.28,61.36,59.86,60.53,696357.0,58.9161,58.993,57.5508,58.195,696357.0
2022-05-31 10:00:00,60.46,61.46,60.22,60.86,407160.0,58.1277,59.0891,57.8969,58.5123,407160.0
2022-05-31 10:30:00,60.86,61.5,60.86,61.35,302197.0,58.5123,59.1276,58.5123,58.9834,302197.0
2022-05-31 11:00:00,61.36,61.6,60.83,60.87,172844.0,58.993,59.2237,58.4834,58.5219,172844.0
2022-05-31 11:30:00,60.84,62.04,60.72,61.98,210923.0,58.493,59.6467,58.3777,59.589,210923.0
2022-05-31 12:00:00,61.98,62.33,61.48,61.75,146998.0,59.589,59.9255,59.1083,59.3679,146998.0
2022-05-31 12:30:00,61.77,62.3,61.66,62.1,144033.0,59.3871,59.8967,59.2814,59.7044,144033.0
2022-05-31 13:00:00,62.09,62.25,61.55,61.7,111494.0,59.6948,59.8486,59.1756,59.3198,111494.0
2022-05-31 13:30:00,61.66,62.58,61.63,62.54,148286.0,59.2814,60.1659,59.2525,60.1274,148286.0
2022-05-31 14:00:00,62.52,62.62,62.08,62.27,174312.0,60.1082,60.2044,59.6852,59.8679,174312.0
2022-05-31 14:30:00,62.28,62.33,61.08,61.35,169310.0,59.8775,59.9255,58.7238,58.9834,169310.0
2022-05-31 15:00:00,61.32,61.89,60.92,61.79,174874.0,58.9545,59.5025,58.5699,59.4064,174874.0
2022-05-31 15:30:00,61.85,62.16,61.06,61.31,293437.0,59.4641,59.7621,58.7045,58.9449,293437.0
2022-06-01 09:30:00,62.54,62.83,61.46,61.76,431960.0,60.1274,60.4063,59.0891,59.3775,431960.0
2022-06-01 10:00:00,61.75,61.88,60.23,60.25,422099.0,59.3679,59.4929,57.9066,57.9258,422099.0
2022-06-01 10:30:00,60.21,60.46,59.91,60.33,254336.0,57.8873,58.1277,57.5989,58.0027,254336.0
2022-06-01 11:00:00,60.32,60.32,59.37,59.65,227822.0,57.9931,57.9931,57.0797,57.3489,227822.0
2022-06-01 11:30:00,59.64,59.8,59.1,59.18,175899.0,57.3393,57.4931,56.8201,56.8971,175899.0
2022-06-01 12:00:00,59.21,59.6,59.04,59.29,166541.0,56.9259,57.3009,56.7625,57.0028,166541.0
2022-06-01 12:30:00,59.31,59.58,59.0,59.36,154903.0,57.022,57.2816,56.724,57.0701,154903.0
2022-06-01 13:00:00,59.35,60.06,59.26,59.93,251445.0,57.0605,57.7431,56.974,57.6181,251445.0
2022-06-01 13:30:00,59.93,60.37,59.84,60.13,243338.0,57.6181,58.0412,57.5316,57.8104,243338.0
2022-06-01 14:00:00,60.1,60.97,60.09,60.79,225645.0,57.7816,58.618,57.772,58.445,225645.0
2022-06-01 14:30:00,60.8,61.05,60.53,60.61,237050.0,58.4546,58.6949,58.195,58.2719,237050.0
2022-06-01 15:00:00,60.62,61.09,60.44,60.88,237004.0,58.2815,58.7334,58.1085,58.5315,237004.0
2022-06-01 15:30:00,60.84,61.25,60.25,60.3,318408.0,58.493,58.8872,57.9258,57.9739,318408.0
2022-06-02 09:30:00,60.32,60.48,59.09,59.34,522381.0,57.9931,58.1469,56.8105,57.0509,522381.0
2022-06-02 10:00:00,59.35,60.11,58.6,58.91,499130.0,57.0605,57.7912,56.3394,56.6375,499130.0
2022-06-02 10:30:00,58.92,59.67,58.78,59.65,214502.0,56.6471,57.3682,56.5125,57.3489,214502.0
2022-06-02 11:00:00,59.58,60.5,59.58,60.3,342941.0,57.2816,58.1661,57.2816,57.9739,342941.0
2022-06-02 11:30:00,60.31,61.06,59.9,60.65,318692.0,57.9835,58.7045,57.5893,58.3104,318692.0
2022-06-02 12:00:00,60.68,61.11,60.57,61.11,124458.0,58.3392,58.7526,58.2334,58.7526,124458.0
2022-06-02 12:30:00,61.13,61.41,61.05,61.33,139460.0,58.7718,59.041,58.6949,58.9641,139460.0
2022-06-02 13:00:00,61.36,61.44,61.09,61.25,118339.0,58.993,59.0699,58.7334,58.8872,118339.0
2022-06-02 13:30:00,61.25,61.63,61.22,61.52,142768.0,58.8872,59.2525,58.8584,59.1468,142768.0
2022-06-02 14:00:00,61.52,61.81,61.41,61.63,122178.0,59.1468,59.4256,59.041,59.2525,122178.0
2022-06-02 14:30:00,61.64,61.98,61.53,61.56,166059.0,59.2622,59.589,59.1564,59.1852,166059.0
2022-06-02 15:00:00,61.54,62.04,61.53,61.81,172604.0,59.166,59.6467,59.1564,59.4256,172604.0
2022-06-02 15:30:00,61.77,62.68,61.77,62.68,297489.0,59.3871,60.262,59.3871,60.262,297489.0
2022-06-03 09:30:00,61.05,61.8,60.98,61.66,512358.0,58.6949,59.416,58.6276,59.2814,512358.0
2022-06-03 10:00:00,61.67,62.1,61.37,61.52,404629.0,59.291,59.7044,59.0026,59.1468,404629.0
2022-06-03 10:30:00,61.51,61.71,60.87,61.22,218662.0,59.1372,59.3295,58.5219,58.8584,218662.0
2022-06-03 11:00:00,61.17,61.21,60.48,60.71,212896.0,58.8103,58.8488,58.1469,58.368,212896.0
2022-06-03 11:30:00,60.71,61.07,60.53,60.78,221333.0,58.368,58.7142,58.195,58.4353,221333.0
2022-06-03 12:00:00,60.77,61.14,60.45,61.03,187469.0,58.4257,58.7815,58.1181,58.6757,187469.0
2022-06-03 12:30:00,61.05,61.55,60.91,61.5,140807.0,58.6949,59.1756,58.5603,59.1276,140807.0
2022-06-03 13:00:00,61.51,61.96,61.01,61.27,211871.0,59.1372,59.5698,58.6565,58.9064,211871.0
2022-06-03 13:30:00,61.23,61.35,60.81,60.98,97269.0,58.868,58.9834,58.4642,58.6276,97269.0
2022-06-03 14:00:00,60.92,61.46,60.77,61.45,119726.0,58.5699,59.0891,58.4257,59.0795,119726.0
2022-06-03 14:30:00,61.43,61.45,60.81,61.2,112125.0,59.0603,59.0795,58.4642,58.8391,112125.0
2022-06-03 15:00:00,61.27,61.28,60.48,60.92,153356.0,58.9064,58.9161,58.1469,58.5699,153356.0
2022-06-03 15:30:00,60.91,61.02,60.39,60.76,241868.0,58.5603,58.6661,58.0604,58.4161,241868.0
2022-06-06 09:30:00,61.99,62.24,61.65,62.14,392074.0,59.5987,59.839,59.2718,59.7429,392074.0
2022-06-06 10:00:00,62.16,62.62,62.1,62.42,306986.0,59.7621,60.2044,59.7044,60.0121,306986.0
2022-06-06 10:30:00,62.41,62.49,62.18,62.45,163374.0,60.0025,60.0794,59.7813,60.0409,163374.0
2022-06-06 11:00:00,62.46,62.6,61.13,61.33,240590.0,60.0505,60.1851,58.7718,58.9641,240590.0
2022-06-06 11:30:00,61.34,61.69,61.18,61.52,163359.0,58.9737,59.3102,58.8199,59.1468,163359.0
2022-06-06 12:00:00,61.51,61.53,60.67,60.74,175975.0,59.1372,59.1564,58.3296,58.3969,175975.0
2022-06-06 12:30:00,60.69,61.12,60.59,61.05,141641.0,58.3488,58.7622,58.2527,58.6949,141641.0
2022-06-06 13:00:00,61.05,61.05,60.66,60.91,142276.0,58.6949,58.6949,58.32,58.5603,142276.0
2022-06-06 13:30:00,60.91,61.45,60.85,61.45,236418.0,58.5603,59.0795,58.5026,59.0795,236418.0
2022-06-06 14:00:00,61.46,61.47,60.65,60.77,168168.0,59.0891,59.0987,58.3104,58.4257,168168.0
2022-06-06 14:30:00,60.74,60.94,60.42,60.81,197760.0,58.3969,58.5892,58.0892,58.4642,197760.0
2022-06-06 15:00:00,60.78,60.9,60.3,60.47,153403.0,58.4353,58.5507,57.9739,58.1373,153403.0
2022-06-06 15:30:00,60.41,61.12,60.31,60.79,234280.0,58.0796,58.7622,57.9835,58.445,234280.0
2022-06-07 09:30:00,59.31,60.03,59.31,59.69,296301.0,57.022,57.7143,57.022,57.3874,296301.0
2022-06-07 10:00:00,59.7,60.39,59.49,60.36,279323.0,57.397,58.0604,57.1951,58.0315,279323.0
2022-06-07 10:30:00,60.39,61.23,60.31,61.02,185087.0,58.0604,58.868,57.9835,58.6661,185087.0
2022-06-07 11:00:00,61.04,61.31,60.72,60.75,157841.0,58.6853,58.9449,58.3777,58.4065,157841.0
2022-06-07 11:30:00,60.78,60.85,60.48,60.74,84643.0,58.4353,58.5026,58.1469,58.3969,84643.0
2022-06-07 12:00:00,60.76,60.8,60.34,60.62,87200.0,58.4161,58.4546,58.0123,58.2815,87200.0
2022-06-07 12:30:00,60.61,61.16,60.57,61.11,76783.0,58.2719,58.8007,58.2334,58.7526,76783.0
2022-06-07 13:00:00,61.12,61.59,61.02,61.49,132757.0,58.7622,59.2141,58.6661,59.1179,132757.0
2022-06-07 13:30:00,61.52,61.55,61.28,61.28,96113.0,59.1468,59.1756,58.9161,58.9161,96113.0
2022-06-07 14:00:00,61.3,61.9,61.24,61.7,163082.0,58.9353,59.5121,58.8776,59.3198,163082.0
2022-06-07 14:30:00,61.71,61.9,61.35,61.68,127507.0,59.3295,59.5121,58.9834,59.3006,127507.0
2022-06-07 15:00:00,61.66,61.98,61.62,61.95,169768.0,59.2814,59.589,59.2429,59.5602,169768.0
2022-06-07 15:30:00,61.94,62.45,61.91,62.26,248780.0,59.5506,60.0409,59.5217,59.8582,248780.0
2022-06-08 09:30:00,61.38,62.07,60.86,61.87,353093.0,59.0122,59.6756,58.5123,59.4833,353093.0
2022-06-08 10:00:00,61.9,61.93,61.07,61.5,185207.0,59.5121,59.541,58.7142,59.1276,185207.0
2022-06-08 10:30:00,61.47,61.8,61.29,61.39,140884.0,59.0987,59.416,58.9257,59.0218,140884.0
2022-06-08 11:00:00,61.4,62.05,61.29,61.9,142130.0,59.0314,59.6563,58.9257,59.5121,142130.0
2022-06-08 11:30:00,61.9,62.1,61.75,61.93,113573.0,59.5121,59.7044,59.3679,59.541,113573.0
2022-06-08 12:00:00,61.93,62.17,61.55,61.71,117656.0,59.541,59.7717,59.1756,59.3295,117656.0
2022-06-08 12:30:00,61.73,61.73,60.69,61.14,150033.0,59.3487,59.3487,58.3488,58.7815,150033.0
2022-06-08 13:00:00,61.13,61.13,60.73,60.74,103460.0,58.7718,58.7718,58.3873,58.3969,103460.0
2022-06-08 13:30:00,60.7,60.82,60.32,60.55,135673.0,58.3584,58.4738,57.9931,58.2142,135673.0
2022-06-08 14:00:00,60.58,60.82,60.28,60.48,120534.0,58.2431,58.4738,57.9546,58.1469,120534.0
2022-06-08 14:30:00,60.44,60.83,60.28,60.64,82156.0,58.1085,58.4834,57.9546,58.3007,82156.0
2022-06-08 15:00:00,60.61,61.05,60.3,60.97,147498.0,58.2719,58.6949,57.9739,58.618,147498.0
2022-06-08 15:30:00,61.01,61.14,60.56,60.74,221984.0,58.6565,58.7815,58.2238,58.3969,221984.0
2022-06-09 09:30:00,60.0,61.03,59.75,61.03,380910.0,57.6854,58.6757,57.4451,58.6757,380910.0
2022-06-09 10:00:00,61.04,61.04,59.82,60.35,241812.0,58.6853,58.6853,57.5124,58.0219,241812.0
2022-06-09 10:30:00,60.38,60.58,59.62,59.91,153927.0,58.0508,58.2431,57.3201,57.5989,153927.0
2022-06-09 11:00:00,59.87,60.11,59.5,59.83,151687.0,57.5604,57.7912,57.2047,57.522,151687.0
2022-06-09 11:30:00,59.82,60.41,59.64,60.12,121215.0,57.5124,58.0796,57.3393,57.8008,121215.0
2022-06-09 12:00:00,60.13,60.24,59.68,60.14,118344.0,57.8104,57.9162,57.3778,57.82,118344.0
2022-06-09 12:30:00,60.19,60.58,60.09,60.51,107064.0,57.8681,58.2431,57.772,58.1758,107064.0
2022-06-09 13:00:00,60.56,60.75,60.07,60.15,97932.0,58.2238,58.4065,57.7527,57.8296,97932.0
2022-06-09 13:30:00,60.14,60.32,59.86,60.32,107448.0,57.82,57.9931,57.5508,57.9931,107448.0
2022-06-09 14:00:00,60.29,60.29,59.73,59.9,123011.0,57.9642,57.9642,57.4258,57.5893,123011.0
2022-06-09 14:30:00,59.87,59.87,59.24,59.24,156714.0,57.5604,57.5604,56.9547,56.9547,156714.0
2022-06-09 15:00:00,59.23,59.28,58.39,58.41,214893.0,56.9451,56.9932,56.1375,56.1568,214893.0
2022-06-09 15:30:00,58.34,58.44,57.21,57.23,358281.0,56.0895,56.1856,55.0031,55.0223,358281.0
2022-06-10 09:30:00,54.66,54.97,53.84,54.0,763471.0,52.5514,52.8495,51.7631,51.9169,763471.0
2022-06-10 10:00:00,53.97,53.99,52.86,52.95,300796.0,51.888,51.9073,50.8209,50.9074,300796.0
2022-06-10 10:30:00,52.94,53.83,52.94,53.3,293314.0,50.8978,51.7534,50.8978,51.2439,293314.0
2022-06-10 11:00:00,53.27,53.63,53.03,53.21,221711.0,51.215,51.5612,50.9843,51.1574,221711.0
2022-06-10 11:30:00,53.15,53.32,52.79,53.25,277135.0,51.0997,51.2631,50.7536,51.1958,277135.0
2022-06-10 12:00:00,53.24,53.6,52.99,53.21,206736.0,51.1862,51.5323,50.9458,51.1574,206736.0
2022-06-10 12:30:00,53.22,53.33,52.76,52.92,206564.0,51.167,51.2727,50.7247,50.8785,206564.0
2022-06-10 13:00:00,52.91,53.42,52.7,53.42,172788.0,50.8689,51.3593,50.667,51.3593,172788.0
2022-06-10 13:30:00,53.42,53.8,53.04,53.38,201900.0,51.3593,51.7246,50.9939,51.3208,201900.0
2022-06-10 14:00:00,53.4,53.8,53.09,53.44,173092.0,51.34,51.7246,51.042,51.3785,173092.0
2022-06-10 14:30:00,53.5,54.07,53.26,53.97,164057.0,51.4362,51.9842,51.2054,51.888,164057.0
2022-06-10 15:00:00,53.94,54.3,53.35,53.97,243271.0,51.8592,52.2053,51.292,51.888,243271.0
2022-06-10 15:30:00,53.97,54.12,52.55,52.55,664071.0,51.888,52.0323,50.5228,50.5228,664071.0
2022-06-13 09:30:00,49.2,50.04,49.06,49.44,787421.0,47.3021,48.1096,47.1675,47.5328,787421.0
2022-06-13 10:00:00,49.43,49.72,48.6,48.8,505000.0,47.5232,47.802,46.7252,46.9175,505000.0
2022-06-13 10:30:00,48.8,49.18,48.29,48.46,323543.0,46.9175,47.2828,46.4272,46.5906,323543.0
2022-06-13 11:00:00,48.4,49.18,48.04,48.84,353248.0,46.5329,47.2828,46.1868,46.9559,353248.0
2022-06-13 11:30:00,48.86,49.58,48.59,49.19,352164.0,46.9752,47.6674,46.7156,47.2924,352164.0
2022-06-13 12:00:00,49.15,49.7,49.04,49.43,386983.0,47.254,47.7828,47.1482,47.5232,386983.0
2022-06-13 12:30:00,49.39,50.2,49.03,49.05,250804.0,47.4847,48.2635,47.1386,47.1578,250804.0
2022-06-13 13:00:00,49.08,49.09,48.71,48.88,139986.0,47.1867,47.1963,46.831,46.9944,139986.0
2022-06-13 13:30:00,48.87,49.81,48.69,49.56,146425.0,46.9848,47.8885,46.8117,47.6482,146425.0
2022-06-13 14:00:00,49.5,49.5,48.72,48.96,180430.0,47.5905,47.5905,46.8406,47.0713,180430.0
2022-06-13 14:30:00,48.94,49.5,48.6,48.71,181503.0,47.0521,47.5905,46.7252,46.831,181503.0
2022-06-13 15:00:00,48.69,49.19,48.1,48.1,534608.0,46.8117,47.2924,46.2445,46.2445,534608.0
2022-06-13 15:30:00,48.08,48.38,47.43,48.2,844968.0,46.2253,46.5137,45.6003,46.3406,844968.0
2022-06-14 09:30:00,48.61,48.94,48.15,48.87,618270.0,46.7348,47.0521,46.2926,46.9848,618270.0
2022-06-14 10:00:00,48.87,49.03,47.76,47.76,543211.0,46.9848,47.1386,45.9176,45.9176,543211.0
2022-06-14 10:30:00,47.76,48.34,47.29,48.02,381806.0,45.9176,46.4752,45.4657,46.1676,381806.0
2022-06-14 11:00:00,48.01,48.29,47.22,47.49,309368.0,46.158,46.4272,45.3984,45.658,309368.0
2022-06-14 11:30:00,47.49,47.85,47.27,47.68,377251.0,45.658,46.0041,45.4465,45.8407,377251.0
2022-06-14 12:00:00,47.69,47.69,46.98,47.24,266626.0,45.8503,45.8503,45.1677,45.4177,266626.0
2022-06-14 12:30:00,47.24,47.43,46.93,47.42,155802.0,45.4177,45.6003,45.1196,45.5907,155802.0
2022-06-14 13:00:00,47.46,48.31,47.29,47.78,277968.0,45.6292,46.4464,45.4657,45.9368,277968.0
2022-06-14 13:30:00,47.77,47.83,46.99,47.2,262289.0,45.9272,45.9849,45.1773,45.3792,262289.0
2022-06-14 14:00:00,47.18,47.63,47.18,47.34,160272.0,45.36,45.7926,45.36,45.5138,160272.0
2022-06-14 14:30:00,47.32,47.52,46.89,46.96,173009.0,45.4946,45.6869,45.0812,45.1485,173009.0
2022-06-14 15:00:00,46.95,47.13,46.42,47.08,301852.0,45.1388,45.3119,44.6293,45.2638,301852.0
2022-06-14 15:30:00,47.07,47.97,47.06,47.56,518699.0,45.2542,46.1195,45.2446,45.7253,518699.0
2022-06-15 09:30:00,48.56,49.3,48.4,49.17,520707.0,46.6867,47.3982,46.5329,47.2732,520707.0
2022-06-15 10:00:00,49.17,49.3,48.91,49.09,262885.0,47.2732,47.3982,47.0232,47.1963,262885.0
2022-06-15 10:30:00,49.1,49.11,48.28,48.54,162908.0,47.2059,47.2155,46.4175,46.6675,162908.0
2022-06-15 11:00:00,48.51,48.57,47.89,48.14,167671.0,46.6387,46.6964,46.0426,46.2829,167671.0
2022-06-15 11:30:00,48.11,48.34,48.02,48.3,156362.0,46.2541,46.4752,46.1676,46.4368,156362.0
2022-06-15 12:00:00,48.3,48.57,48.09,48.5,127064.0,46.4368,46.6964,46.2349,46.6291,127064.0
2022-06-15 12:30:00,48.52,48.64,47.92,47.96,125628.0,46.6483,46.7637,46.0714,46.1099,125628.0
2022-06-15 13:00:00,47.95,48.4,47.92,48.35,105289.0,46.1003,46.5329,46.0714,46.4848,105289.0
2022-06-15 13:30:00,48.35,48.78,47.94,48.62,179247.0,46.4848,46.8983,46.0907,46.7444,179247.0
2022-06-15 14:00:00,48.55,49.25,47.2,47.47,838483.0,46.6771,47.3501,45.3792,45.6388,838483.0
2022-06-15 14:30:00,47.47,49.99,46.59,48.66,1161800.0,45.6388,48.0616,44.7927,46.7829,1161800.0
2022-06-15 15:00:00,48.66,50.01,48.54,50.0,619387.0,46.7829,48.0808,46.6675,48.0712,619387.0
2022-06-15 15:30:00,49.99,50.52,48.65,48.94,589402.0,48.0616,48.5711,46.7733,47.0521,589402.0
2022-06-16 09:30:00,46.11,46.22,45.15,45.7,693787.0,44.3313,44.437,43.4083,43.9371,693787.0
2022-06-16 10:00:00,45.68,45.97,45.34,45.93,363985.0,43.9178,44.1967,43.591,44.1582,363985.0
2022-06-16 10:30:00,45.91,46.02,44.8,44.92,419773.0,44.139,44.2447,43.0718,43.1872,419773.0
2022-06-16 11:00:00,44.91,45.89,44.9,45.69,328732.0,43.1775,44.1197,43.1679,43.9275,328732.0
2022-06-16 11:30:00,45.69,45.71,45.21,45.67,163259.0,43.9275,43.9467,43.466,43.9082,163259.0
2022-06-16 12:00:00,45.69,45.76,45.15,45.62,190444.0,43.9275,43.9948,43.4083,43.8602,190444.0
2022-06-16 12:30:00,45.61,45.86,45.33,45.75,182897.0,43.8505,44.0909,43.5813,43.9851,182897.0
2022-06-16 13:00:00,45.74,46.18,45.51,46.01,314822.0,43.9755,44.3986,43.7544,44.2351,314822.0
2022-06-16 13:30:00,46.02,46.12,45.14,45.15,204064.0,44.2447,44.3409,43.3987,43.4083,204064.0
2022-06-16 14:00:00,45.14,45.32,44.97,44.97,191565.0,43.3987,43.5717,43.2352,43.2352,191565.0
2022-06-16 14:30:00,44.95,45.34,44.48,44.64,329713.0,43.216,43.591,42.7641,42.918,329713.0
2022-06-16 15:00:00,44.63,45.69,44.6,45.48,483117.0,42.9083,43.9275,42.8795,43.7256,483117.0
2022-06-16 15:30:00,45.45,45.54,44.69,45.43,618154.0,43.6967,43.7832,42.966,43.6775,618154.0
2022-06-17 09:30:00,44.97,46.45,44.95,46.04,603043.0,43.2352,44.6581,43.216,44.264,603043.0
2022-06-17 10:00:00,46.07,46.11,44.7,44.84,481608.0,44.2928,44.3313,42.9756,43.1102,481608.0
2022-06-17 10:30:00,44.84,44.96,44.1,44.53,640107.0,43.1102,43.2256,42.3988,42.8122,640107.0
2022-06-17 11:00:00,44.53,45.6,44.33,45.45,659824.0,42.8122,43.8409,42.6199,43.6967,659824.0
2022-06-17 11:30:00,45.49,45.81,44.77,44.89,339857.0,43.7352,44.0428,43.0429,43.1583,339857.0
2022-06-17 12:00:00,44.88,45.29,44.64,45.2,396812.0,43.1487,43.5429,42.918,43.4564,396812.0
2022-06-17 12:30:00,45.21,45.34,44.94,45.18,334463.0,43.466,43.591,43.2064,43.4371,334463.0
2022-06-17 13:00:00,45.19,46.18,45.12,45.63,616909.0,43.4467,44.3986,43.3794,43.8698,616909.0
2022-06-17 13:30:00,45.65,45.89,45.37,45.7,314150.0,43.889,44.1197,43.6198,43.9371,314150.0
2022-06-17 14:00:00,45.75,46.24,45.67,45.92,250431.0,43.9851,44.4562,43.9082,44.1486,250431.0
2022-06-17 14:30:00,45.92,46.36,45.65,45.83,295785.0,44.1486,44.5716,43.889,44.0621,295785.0
2022-06-17 15:00:00,45.82,46.07,45.19,45.96,350002.0,44.0524,44.2928,43.4467,44.187,350002.0
2022-06-17 15:30:00,45.98,46.02,45.08,45.15,396750.0,44.2063,44.2447,43.341,43.4083,396750.0
2022-06-21 09:30:00,47.12,47.65,46.92,47.63,584405.0,45.3023,45.8118,45.11,45.7926,584405.0
2022-06-21 10:00:00,47.62,47.73,47.4,47.6,358878.0,45.783,45.8888,45.5715,45.7638,358878.0
2022-06-21 10:30:00,47.62,47.96,47.51,47.89,286513.0,45.783,46.1099,45.6772,46.0426,286513.0
2022-06-21 11:00:00,47.88,47.99,47.59,47.65,175072.0,46.033,46.1387,45.7542,45.8118,175072.0
2022-06-21 11:30:00,47.66,47.82,47.43,47.43,204874.0,45.8215,45.9753,45.6003,45.6003,204874.0
2022-06-21 12:00:00,47.43,47.69,47.34,47.65,203131.0,45.6003,45.8503,45.5138,45.8118,203131.0
2022-06-21 12:30:00,47.63,47.91,47.56,47.91,405133.0,45.7926,46.0618,45.7253,46.0618,405133.0
2022-06-21 13:00:00,47.91,48.05,47.8,47.91,333814.0,46.0618,46.1964,45.9561,46.0618,333814.0
2022-06-21 13:30:00,47.92,48.05,47.76,47.78,188490.0,46.0714,46.1964,45.9176,45.9368,188490.0
2022-06-21 14:00:00,47.79,48.13,47.74,48.04,155381.0,45.9464,46.2733,45.8984,46.1868,155381.0
2022-06-21 14:30:00,48.04,48.52,47.92,48.5,550137.0,46.1868,46.6483,46.0714,46.6291,550137.0
2022-06-21 15:00:00,48.52,48.65,48.31,48.39,304513.0,46.6483,46.7733,46.4464,46.5233,304513.0
2022-06-21 15:30:00,48.4,48.46,48.03,48.13,263022.0,46.5329,46.5906,46.1772,46.2733,263022.0
2022-06-22 09:30:00,46.12,47.28,46.02,46.98,655420.0,44.5699,45.6909,44.4732,45.4009,655420.0
2022-06-22 10:00:00,46.98,48.27,46.72,48.17,427841.0,45.4009,46.6476,45.1497,46.5509,427841.0
2022-06-22 10:30:00,48.18,48.58,48.03,48.17,321799.0,46.5606,46.9472,46.4157,46.5509,321799.0
2022-06-22 11:00:00,48.16,48.35,47.72,48.26,292957.0,46.5413,46.7249,46.1161,46.6379,292957.0
2022-06-22 11:30:00,48.27,48.55,47.63,47.64,266758.0,46.6476,46.9182,46.0291,46.0388,266758.0
2022-06-22 12:00:00,47.64,48.0,47.44,47.87,195572.0,46.0388,46.3867,45.8455,46.261,195572.0
2022-06-22 12:30:00,47.88,48.16,47.85,48.08,171676.0,46.2707,46.5413,46.2417,46.464,171676.0
2022-06-22 13:00:00,48.11,48.57,47.73,48.45,270420.0,46.493,46.9375,46.1257,46.8215,270420.0
2022-06-22 13:30:00,48.44,48.54,48.1,48.47,185396.0,46.8119,46.9085,46.4833,46.8409,185396.0
2022-06-22 14:00:00,48.47,49.0,48.42,48.53,267402.0,46.8409,47.3531,46.7925,46.8988,267402.0
2022-06-22 14:30:00,48.54,48.64,48.22,48.46,149048.0,46.9085,47.0052,46.5993,46.8312,149048.0
2022-06-22 15:00:00,48.49,48.59,47.94,48.03,179556.0,46.8602,46.9568,46.3287,46.4157,179556.0
2022-06-22 15:30:00,48.01,48.15,47.49,47.49,357154.0,46.3963,46.5316,45.8938,45.8938,357154.0
2022-06-23 09:30:00,48.06,48.7,47.9,48.53,587671.0,46.4446,47.0631,46.29,46.8988,587671.0
2022-06-23 10:00:00,48.53,48.68,47.8,48.03,340676.0,46.8988,47.0438,46.1934,46.4157,340676.0
2022-06-23 10:30:00,48.04,48.61,47.86,48.5,348290.0,46.4253,46.9762,46.2514,46.8699,348290.0
2022-06-23 11:00:00,48.51,48.52,47.89,47.95,228331.0,46.8795,46.8892,46.2804,46.3383,228331.0
2022-06-23 11:30:00,47.95,48.01,47.26,47.29,288981.0,46.3383,46.3963,45.6715,45.7005,288981.0
2022-06-23 12:00:00,47.32,47.41,46.9,47.11,326563.0,45.7295,45.8165,45.3236,45.5266,326563.0
2022-06-23 12:30:00,47.11,47.2,46.68,46.9,243014.0,45.5266,45.6136,45.111,45.3236,243014.0
2022-06-23 13:00:00,46.89,47.26,46.73,47.05,194796.0,45.314,45.6715,45.1594,45.4686,194796.0
2022-06-23 13:30:00,47.06,47.31,46.86,47.24,234710.0,45.4783,45.7199,45.285,45.6522,234710.0
2022-06-23 14:00:00,47.25,47.45,47.11,47.44,110697.0,45.6619,45.8552,45.5266,45.8455,110697.0
2022-06-23 14:30:00,47.44,47.88,47.43,47.76,233002.0,45.8455,46.2707,45.8358,46.1547,233002.0
2022-06-23 15:00:00,47.76,48.11,47.61,48.04,222580.0,46.1547,46.493,46.0098,46.4253,222580.0
2022-06-23 15:30:00,48.02,48.63,48.02,48.53,515426.0,46.406,46.9955,46.406,46.8988,515426.0
2022-06-24 09:30:00,49.77,50.41,49.66,50.3,615507.0,48.0972,48.7157,47.9909,48.6094,615507.0
2022-06-24 10:00:00,50.37,51.47,50.32,51.24,525011.0,48.677,49.74,48.6287,49.5178,525011.0
2022-06-24 10:30:00,51.27,51.56,51.02,51.46,169694.0,49.5468,49.827,49.3052,49.7304,169694.0
2022-06-24 11:00:00,51.45,51.63,51.29,51.61,140224.0,49.7207,49.8947,49.5661,49.8753,140224.0
2022-06-24 11:30:00,51.62,51.73,51.52,51.56,97445.0,49.885,49.9913,49.7884,49.827,97445.0
2022-06-24 12:00:00,51.55,51.69,51.45,51.48,55994.0,49.8173,49.9526,49.7207,49.7497,55994.0
2022-06-24 12:30:00,51.48,51.65,51.43,51.6,71674.0,49.7497,49.914,49.7014,49.8657,71674.0
2022-06-24 13:00:00,51.6,51.8,51.58,51.66,116336.0,49.8657,50.0589,49.8463,49.9236,116336.0
2022-06-24 13:30:00,51.64,51.78,51.48,51.52,70769.0,49.9043,50.0396,49.7497,49.7884,70769.0
2022-06-24 14:00:00,51.54,51.62,51.45,51.6,75889.0,49.8077,49.885,49.7207,49.8657,75889.0
2022-06-24 14:30:00,51.61,51.84,51.57,51.84,84303.0,49.8753,50.0976,49.8367,50.0976,84303.0
2022-06-24 15:00:00,51.83,51.94,51.74,51.91,101994.0,50.0879,50.1942,50.001,50.1652,101994.0
2022-06-24 15:30:00,51.92,52.47,51.83,52.47,317649.0,50.1749,50.7064,50.0879,50.7064,317649.0
2022-06-27 09:30:00,52.6,52.79,51.81,51.83,389454.0,50.8321,51.0157,50.0686,50.0879,389454.0
2022-06-27 10:00:00,51.85,52.47,51.84,52.02,258407.0,50.1073,50.7064,50.0976,50.2715,258407.0
2022-06-27 10:30:00,52.0,52.87,51.99,52.61,190311.0,50.2522,51.093,50.2426,50.8417,190311.0
2022-06-27 11:00:00,52.68,52.88,52.26,52.79,151624.0,50.9094,51.1026,50.5035,51.0157,151624.0
2022-06-27 11:30:00,52.76,52.82,52.51,52.76,114456.0,50.9867,51.0447,50.7451,50.9867,114456.0
2022-06-27 12:00:00,52.77,52.8,52.29,52.38,70577.0,50.9963,51.0253,50.5325,50.6194,70577.0
2022-06-27 12:30:00,52.35,52.63,52.13,52.55,80994.0,50.5905,50.861,50.3778,50.7837,80994.0
2022-06-27 13:00:00,52.57,52.59,52.14,52.33,121367.0,50.8031,50.8224,50.3875,50.5711,121367.0
2022-06-27 13:30:00,52.3,52.33,51.86,51.99,97267.0,50.5421,50.5711,50.1169,50.2426,97267.0
2022-06-27 14:00:00,51.99,52.29,51.81,52.07,74202.0,50.2426,50.5325,50.0686,50.3199,74202.0
2022-06-27 14:30:00,52.06,52.34,52.0,52.1,106374.0,50.3102,50.5808,50.2522,50.3489,106374.0
2022-06-27 15:00:00,52.0,52.25,51.63,52.13,171352.0,50.2522,50.4938,49.8947,50.3778,171352.0
2022-06-27 15:30:00,52.04,52.27,51.69,52.11,255994.0,50.2909,50.5131,49.9526,50.3585,255994.0
2022-06-28 09:30:00,53.02,54.29,52.95,53.64,413876.0,51.2379,52.4652,51.1703,51.8371,413876.0
2022-06-28 10:00:00,53.62,53.76,52.72,52.76,210761.0,51.8178,51.9531,50.948,50.9867,210761.0
2022-06-28 10:30:00,52.75,52.77,52.24,52.61,146869.0,50.977,50.9963,50.4842,50.8417,146869.0
2022-06-28 11:00:00,52.59,52.63,51.49,51.54,115688.0,50.8224,50.861,49.7594,49.8077,115688.0
2022-06-28 11:30:00,51.51,51.69,50.98,51.08,137453.0,49.7787,49.9526,49.2665,49.3631,137453.0
2022-06-28 12:00:00,51.06,51.25,50.8,51.24,166686.0,49.3438,49.5274,49.0926,49.5178,166686.0
2022-06-28 12:30:00,51.24,51.38,50.9,50.99,109932.0,49.5178,49.6531,49.1892,49.2762,109932.0
2022-06-28 13:00:00,51.0,51.03,50.42,50.82,131983.0,49.2858,49.3148,48.7253,49.1119,131983.0
2022-06-28 13:30:00,50.8,50.84,50.46,50.63,89394.0,49.0926,49.1312,48.764,48.9283,89394.0
2022-06-28 14:00:00,50.61,50.87,49.98,50.1,111022.0,48.9089,49.1602,48.3001,48.4161,111022.0
2022-06-28 14:30:00,50.04,50.1,49.69,49.91,149343.0,48.3581,48.4161,48.0199,48.2325,149343.0
2022-06-28 15:00:00,49.9,50.05,49.65,49.89,159716.0,48.2228,48.3678,47.9812,48.2131,159716.0
2022-06-28 15:30:00,49.83,49.98,49.56,49.66,248715.0,48.1552,48.3001,47.8942,47.9909,248715.0
2022-06-29 09:30:00,50.1,50.65,49.36,50.27,747922.0,48.4161,48.9476,47.701,48.5804,747922.0
2022-06-29 10:00:00,50.3,50.63,49.67,50.18,481022.0,48.6094,48.9283,48.0005,48.4934,481022.0
2022-06-29 10:30:00,50.19,50.54,49.9,50.17,240883.0,48.5031,48.8413,48.2228,48.4837,240883.0
2022-06-29 11:00:00,50.15,50.19,49.57,49.79,138957.0,48.4644,48.5031,47.9039,48.1165,138957.0
2022-06-29 11:30:00,49.78,50.19,49.7,49.95,132439.0,48.1068,48.5031,48.0295,48.2711,132439.0
2022-06-29 12:00:00,49.99,50.06,49.37,49.41,116094.0,48.3098,48.3774,47.7106,47.7493,116094.0
2022-06-29 12:30:00,49.43,49.87,49.41,49.74,123356.0,47.7686,48.1938,47.7493,48.0682,123356.0
2022-06-29 13:00:00,49.73,50.04,49.47,49.75,96805.0,48.0585,48.3581,47.8073,48.0778,96805.0
2022-06-29 13:30:00,49.74,50.29,49.6,50.27,114747.0,48.0682,48.5997,47.9329,48.5804,114747.0
2022-06-29 14:00:00,50.25,50.59,50.25,50.5,180715.0,48.561,48.8896,48.561,48.8026,180715.0
2022-06-29 14:30:00,50.5,50.52,49.88,49.97,69476.0,48.8026,48.822,48.2035,48.2904,69476.0
2022-06-29 15:00:00,49.94,50.37,49.75,50.37,202869.0,48.2615,48.677,48.0778,48.677,202869.0
2022-06-29 15:30:00,50.36,50.36,49.7,49.97,237130.0,48.6673,48.6673,48.0295,48.2904,237130.0
2022-06-30 09:30:00,48.35,48.52,47.14,47.25,667493.0,46.7249,46.8892,45.5556,45.6619,667493.0
2022-06-30 10:00:00,47.25,47.73,47.11,47.59,491136.0,45.6619,46.1257,45.5266,45.9904,491136.0
2022-06-30 10:30:00,47.58,48.34,47.54,48.27,318743.0,45.9808,46.7152,45.9421,46.6476,318743.0
2022-06-30 11:00:00,48.23,48.82,48.0,48.64,364239.0,46.6089,47.1791,46.3867,47.0052,364239.0
2022-06-30 11:30:00,48.65,48.93,48.39,48.89,316065.0,47.0148,47.2854,46.7636,47.2467,316065.0
2022-06-30 12:00:00,48.9,49.54,48.53,49.54,338410.0,47.2564,47.8749,46.8988,47.8749,338410.0
2022-06-30 12:30:00,49.55,49.8,49.26,49.41,227039.0,47.8846,48.1262,47.6043,47.7493,227039.0
2022-06-30 13:00:00,49.43,49.58,48.79,49.2,171469.0,47.7686,47.9136,47.1501,47.5463,171469.0
2022-06-30 13:30:00,49.19,49.77,49.1,49.55,175176.0,47.5367,48.0972,47.4497,47.8846,175176.0
2022-06-30 14:00:00,49.58,49.62,48.86,49.17,214314.0,47.9136,47.9522,47.2178,47.5173,214314.0
2022-06-30 14:30:00,49.14,49.26,48.49,48.63,124964.0,47.4883,47.6043,46.8602,46.9955,124964.0
2022-06-30 15:00:00,48.64,48.77,47.96,48.77,254659.0,47.0052,47.1308,46.348,47.1308,254659.0
2022-06-30 15:30:00,48.76,49.22,48.21,48.88,551753.0,47.1211,47.5657,46.5896,47.2371,551753.0
2022-07-01 09:30:00,48.61,49.6,48.38,49.28,690088.0,46.9762,47.9329,46.7539,47.6236,690088.0
2022-07-01 10:00:00,49.24,49.69,47.72,47.77,646736.0,47.585,48.0199,46.1161,46.1644,646736.0
2022-07-01 10:30:00,47.78,48.19,47.38,47.96,386047.0,46.1741,46.5703,45.7875,46.348,386047.0
2022-07-01 11:00:00,47.93,48.72,47.73,48.3,264530.0,46.319,47.0825,46.1257,46.6766,264530.0
2022-07-01 11:30:00,48.31,48.64,47.86,47.98,158176.0,46.6862,47.0052,46.2514,46.3673,158176.0
2022-07-01 12:00:00,47.98,48.62,47.9,48.51,122074.0,46.3673,46.9858,46.29,46.8795,122074.0
2022-07-01 12:30:00,48.57,48.68,48.27,48.3,109621.0,46.9375,47.0438,46.6476,46.6766,109621.0
2022-07-01 13:00:00,48.28,48.79,48.24,48.77,157738.0,46.6573,47.1501,46.6186,47.1308,157738.0
2022-07-01 13:30:00,48.78,49.35,48.74,49.28,332416.0,47.1404,47.6913,47.1018,47.6236,332416.0
2022-07-01 14:00:00,49.32,49.77,48.99,49.57,247931.0,47.6623,48.0972,47.3434,47.9039,247931.0
2022-07-01 14:30:00,49.59,50.04,49.59,49.9,300956.0,47.9232,48.3581,47.9232,48.2228,300956.0
2022-07-01 15:00:00,49.93,50.17,49.6,50.0,264903.0,48.2518,48.4837,47.9329,48.3194,264903.0
2022-07-01 15:30:00,50.0,50.51,49.98,50.3,436249.0,48.3194,48.8123,48.3001,48.6094,436249.0
2022-07-05 09:30:00,48.22,48.34,47.32,47.41,728235.0,46.5993,46.7152,45.7295,45.8165,728235.0
2022-07-05 10:00:00,47.34,47.76,47.17,47.33,597930.0,45.7488,46.1547,45.5846,45.7392,597930.0
2022-07-05 10:30:00,47.32,47.81,46.83,47.01,584761.0,45.7295,46.203,45.256,45.4299,584761.0
2022-07-05 11:00:00,47.02,47.22,46.74,47.07,360238.0,45.4396,45.6329,45.169,45.4879,360238.0
2022-07-05 11:30:00,47.07,47.7,46.94,47.48,339628.0,45.4879,46.0967,45.3623,45.8841,339628.0
2022-07-05 12:00:00,47.5,48.12,47.4,47.89,359508.0,45.9035,46.5026,45.8068,46.2804,359508.0
2022-07-05 12:30:00,47.9,48.01,47.41,47.48,178530.0,46.29,46.3963,45.8165,45.8841,178530.0
2022-07-05 13:00:00,47.48,48.1,47.44,47.9,245976.0,45.8841,46.4833,45.8455,46.29,245976.0
2022-07-05 13:30:00,47.9,48.21,47.75,48.0,223300.0,46.29,46.5896,46.1451,46.3867,223300.0
2022-07-05 14:00:00,48.02,48.63,47.93,48.6,224404.0,46.406,46.9955,46.319,46.9665,224404.0
2022-07-05 14:30:00,48.62,49.12,48.61,48.91,412713.0,46.9858,47.469,46.9762,47.2661,412713.0
2022-07-05 15:00:00,48.91,49.58,48.69,49.5,399221.0,47.2661,47.9136,47.0535,47.8362,399221.0
2022-07-05 15:30:00,49.5,49.73,49.28,49.73,490818.0,47.8362,48.0585,47.6236,48.0585,490818.0
2022-07-06 09:30:00,49.84,50.23,49.48,49.73,604772.0,48.1648,48.5417,47.8169,48.0585,604772.0
2022-07-06 10:00:00,49.69,50.31,49.28,49.89,407605.0,48.0199,48.619,47.6236,48.2131,407605.0
2022-07-06 10:30:00,49.92,49.99,49.33,49.56,156973.0,48.2421,48.3098,47.672,47.8942,156973.0
2022-07-06 11:00:00,49.57,49.58,49.11,49.25,175781.0,47.9039,47.9136,47.4594,47.5946,175781.0
2022-07-06 11:30:00,49.23,49.27,48.88,49.22,155272.0,47.5753,47.614,47.2371,47.5657,155272.0
2022-07-06 12:00:00,49.23,49.24,48.85,49.0,240002.0,47.5753,47.585,47.2081,47.3531,240002.0
2022-07-06 12:30:00,49.01,49.22,48.93,49.17,86236.0,47.3627,47.5657,47.2854,47.5173,86236.0
2022-07-06 13:00:00,49.18,49.54,49.17,49.22,142551.0,47.527,47.8749,47.5173,47.5657,142551.0
2022-07-06 13:30:00,49.2,49.52,49.15,49.46,89196.0,47.5463,47.8556,47.498,47.7976,89196.0
2022-07-06 14:00:00,49.43,50.01,49.09,50.01,356910.0,47.7686,48.3291,47.44,48.3291,356910.0
2022-07-06 14:30:00,50.02,50.74,49.94,50.44,432690.0,48.3388,49.0346,48.2615,48.7447,432690.0
2022-07-06 15:00:00,50.47,50.74,50.11,50.74,215968.0,48.7736,49.0346,48.4257,49.0346,215968.0
2022-07-06 15:30:00,50.72,50.94,49.79,50.05,365345.0,49.0152,49.2278,48.1165,48.3678,365345.0
2022-07-07 09:30:00,51.0,51.48,50.94,51.3,363394.0,49.2858,49.7497,49.2278,49.5757,363394.0
2022-07-07 10:00:00,51.28,51.29,50.57,50.9,249561.0,49.5564,49.5661,48.8703,49.1892,249561.0
2022-07-07 10:30:00,50.91,51.4,50.84,51.26,198710.0,49.1989,49.6724,49.1312,49.5371,198710.0
2022-07-07 11:00:00,51.27,51.5,51.12,51.14,155492.0,49.5468,49.769,49.4018,49.4211,155492.0
2022-07-07 11:30:00,51.13,51.34,51.07,51.24,89055.0,49.4115,49.6144,49.3535,49.5178,89055.0
2022-07-07 12:00:00,51.28,51.46,51.26,51.41,112197.0,49.5564,49.7304,49.5371,49.682,112197.0
2022-07-07 12:30:00,51.4,51.54,51.19,51.32,153443.0,49.6724,49.8077,49.4694,49.5951,153443.0
2022-07-07 13:00:00,51.3,51.34,50.98,51.0,87000.0,49.5757,49.6144,49.2665,49.2858,87000.0
2022-07-07 13:30:00,51.01,51.39,50.97,51.38,114791.0,49.2955,49.6627,49.2568,49.6531,114791.0
2022-07-07 14:00:00,51.38,51.6,51.35,51.59,178291.0,49.6531,49.8657,49.6241,49.856,178291.0
2022-07-07 14:30:00,51.59,51.6,51.34,51.58,153404.0,49.856,49.8657,49.6144,49.8463,153404.0
2022-07-07 15:00:00,51.61,51.89,51.55,51.66,195203.0,49.8753,50.1459,49.8173,49.9236,195203.0
2022-07-07 15:30:00,51.64,51.83,51.51,51.7,345577.0,49.9043,50.0879,49.7787,49.9623,345577.0
2022-07-08 09:30:00,51.47,51.8,50.91,51.03,428180.0,49.74,50.0589,49.1989,49.3148,428180.0
2022-07-08 10:00:00,51.04,52.04,50.84,51.98,374775.0,49.3245,50.2909,49.1312,50.2329,374775.0
2022-07-08 10:30:00,51.99,52.19,51.79,52.07,258249.0,50.2426,50.4358,50.0493,50.3199,258249.0
2022-07-08 11:00:00,52.09,52.33,51.95,52.21,247897.0,50.3392,50.5711,50.2039,50.4552,247897.0
2022-07-08 11:30:00,52.17,52.28,51.75,52.03,191605.0,50.4165,50.5228,50.0106,50.2812,191605.0
2022-07-08 12:00:00,52.06,52.06,51.54,51.56,125880.0,50.3102,50.3102,49.8077,49.827,125880.0
2022-07-08 12:30:00,51.58,51.61,51.19,51.21,142807.0,49.8463,49.8753,49.4694,49.4888,142807.0
2022-07-08 13:00:00,51.21,51.49,51.03,51.48,115320.0,49.4888,49.7594,49.3148,49.7497,115320.0
2022-07-08 13:30:00,51.47,51.72,51.37,51.56,124479.0,49.74,49.9816,49.6434,49.827,124479.0
2022-07-08 14:00:00,51.59,51.98,51.47,51.93,119250.0,49.856,50.2329,49.74,50.1846,119250.0
2022-07-08 14:30:00,51.92,52.17,51.86,52.08,135247.0,50.1749,50.4165,50.1169,50.3295,135247.0
2022-07-08 15:00:00,52.1,52.22,51.88,51.89,143208.0,50.3489,50.4648,50.1363,50.1459,143208.0
2022-07-08 15:30:00,51.93,51.95,51.37,51.49,216411.0,50.1846,50.2039,49.6434,49.7594,216411.0
2022-07-11 09:30:00,50.6,51.28,50.47,50.88,424182.0,48.8993,49.5564,48.7736,49.1699,424182.0
2022-07-11 10:00:00,50.85,51.09,50.38,50.59,292219.0,49.1409,49.3728,48.6867,48.8896,292219.0
2022-07-11 10:30:00,50.6,51.04,50.57,50.63,173308.0,48.8993,49.3245,48.8703,48.9283,173308.0
2022-07-11 11:00:00,50.59,51.03,50.58,50.98,154685.0,48.8896,49.3148,48.8799,49.2665,154685.0
2022-07-11 11:30:00,50.99,51.05,50.63,50.79,178458.0,49.2762,49.3341,48.9283,49.0829,178458.0
2022-07-11 12:00:00,50.84,50.95,50.67,50.84,85573.0,49.1312,49.2375,48.9669,49.1312,85573.0
2022-07-11 12:30:00,50.83,51.07,50.8,50.99,56327.0,49.1215,49.3535,49.0926,49.2762,56327.0
2022-07-11 13:00:00,50.99,51.44,50.95,51.42,146969.0,49.2762,49.711,49.2375,49.6917,146969.0
2022-07-11 13:30:00,51.4,51.61,51.39,51.49,156654.0,49.6724,49.8753,49.6627,49.7594,156654.0
2022-07-11 14:00:00,51.5,51.5,50.99,51.11,150704.0,49.769,49.769,49.2762,49.3921,150704.0
2022-07-11 14:30:00,51.06,51.21,50.79,50.8,158411.0,49.3438,49.4888,49.0829,49.0926,158411.0
2022-07-11 15:00:00,50.81,50.86,50.47,50.61,268521.0,49.1022,49.1505,48.7736,48.9089,268521.0
2022-07-11 15:30:00,50.6,50.7,50.37,50.63,252958.0,48.8993,48.9959,48.677,48.9283,252958.0
2022-07-12 09:30:00,49.98,51.29,49.98,50.88,506072.0,48.3001,49.5661,48.3001,49.1699,506072.0
2022-07-12 10:00:00,50.88,51.06,50.59,50.62,293994.0,49.1699,49.3438,48.8896,48.9186,293994.0
2022-07-12 10:30:00,50.67,51.19,50.67,51.1,177930.0,48.9669,49.4694,48.9669,49.3825,177930.0
2022-07-12 11:00:00,51.1,51.34,50.92,51.29,175436.0,49.3825,49.6144,49.2085,49.5661,175436.0
2022-07-12 11:30:00,51.34,51.41,50.95,51.02,84885.0,49.6144,49.682,49.2375,49.3052,84885.0
2022-07-12 12:00:00,51.07,51.25,50.89,51.24,88608.0,49.3535,49.5274,49.1795,49.5178,88608.0
2022-07-12 12:30:00,51.25,51.47,51.15,51.35,92278.0,49.5274,49.74,49.4308,49.6241,92278.0
2022-07-12 13:00:00,51.35,51.49,50.95,51.06,128122.0,49.6241,49.7594,49.2375,49.3438,128122.0
2022-07-12 13:30:00,51.11,51.18,50.97,51.11,67159.0,49.3921,49.4598,49.2568,49.3921,67159.0
2022-07-12 14:00:00,51.14,51.14,50.85,50.92,70571.0,49.4211,49.4211,49.1409,49.2085,70571.0
2022-07-12 14:30:00,50.92,50.95,50.46,50.5,89976.0,49.2085,49.2375,48.764,48.8026,89976.0
2022-07-12 15:00:00,50.47,50.48,49.62,49.65,213304.0,48.7736,48.7833,47.9522,47.9812,213304.0
2022-07-12 15:30:00,49.65,49.84,49.11,49.77,399876.0,47.9812,48.1648,47.4594,48.0972,399876.0
2022-07-13 09:30:00,47.95,48.86,47.78,48.42,693719.0,46.3383,47.2178,46.1741,46.7925,693719.0
2022-07-13 10:00:00,48.44,48.5,47.42,47.8,558988.0,46.8119,46.8699,45.8262,46.1934,558988.0
2022-07-13 10:30:00,47.77,48.95,47.68,48.76,424474.0,46.1644,47.3047,46.0774,47.1211,424474.0
2022-07-13 11:00:00,48.79,49.29,48.6,48.66,253899.0,47.1501,47.6333,46.9665,47.0245,253899.0
2022-07-13 11:30:00,48.69,48.94,48.46,48.68,131079.0,47.0535,47.2951,46.8312,47.0438,131079.0
2022-07-13 12:00:00,48.71,49.08,48.62,49.07,149922.0,47.0728,47.4304,46.9858,47.4207,149922.0
2022-07-13 12:30:00,49.08,49.33,48.95,49.32,155573.0,47.4304,47.672,47.3047,47.6623,155573.0
2022-07-13 13:00:00,49.34,49.74,49.13,49.32,183579.0,47.6816,48.0682,47.4787,47.6623,183579.0
2022-07-13 13:30:00,49.27,49.4,49.02,49.27,109967.0,47.614,47.7396,47.3724,47.614,109967.0
2022-07-13 14:00:00,49.25,49.25,48.5,49.11,213835.0,47.5946,47.5946,46.8699,47.4594,213835.0
2022-07-13 14:30:00,49.1,49.54,49.04,49.54,202160.0,47.4497,47.8749,47.3917,47.8749,202160.0
2022-07-13 15:00:00,49.54,49.55,49.07,49.12,113183.0,47.8749,47.8846,47.4207,47.469,113183.0
2022-07-13 15:30:00,49.11,49.18,48.67,48.68,238611.0,47.4594,47.527,47.0341,47.0438,238611.0
2022-07-14 09:30:00,46.23,46.48,45.73,46.06,867379.0,44.6762,44.9178,44.193,44.5119,867379.0
2022-07-14 10:00:00,46.06,46.11,45.68,46.01,348108.0,44.5119,44.5602,44.1446,44.4636,348108.0
2022-07-14 10:30:00,46.0,46.24,45.74,45.96,292371.0,44.4539,44.6858,44.2026,44.4152,292371.0
2022-07-14 11:00:00,45.99,46.74,45.99,46.67,326422.0,44.4442,45.169,44.4442,45.1014,326422.0
2022-07-14 11:30:00,46.67,47.35,46.46,47.18,324893.0,45.1014,45.7585,44.8984,45.5942,324893.0
2022-07-14 12:00:00,47.18,47.24,46.69,46.69,159953.0,45.5942,45.6522,45.1207,45.1207,159953.0
2022-07-14 12:30:00,46.73,46.94,46.33,46.61,175083.0,45.1594,45.3623,44.7728,45.0434,175083.0
2022-07-14 13:00:00,46.62,47.02,46.36,47.0,158499.0,45.053,45.4396,44.8018,45.4203,158499.0
2022-07-14 13:30:00,46.97,47.18,46.69,47.13,197862.0,45.3913,45.5942,45.1207,45.5459,197862.0
2022-07-14 14:00:00,47.16,47.95,47.14,47.93,271694.0,45.5749,46.3383,45.5556,46.319,271694.0
2022-07-14 14:30:00,47.95,48.14,47.72,47.93,273594.0,46.3383,46.522,46.1161,46.319,273594.0
2022-07-14 15:00:00,47.92,48.18,47.67,48.18,174982.0,46.3094,46.5606,46.0678,46.5606,174982.0
2022-07-14 15:30:00,48.19,48.23,47.82,48.02,265511.0,46.5703,46.6089,46.2127,46.406,265511.0
2022-07-15 09:30:00,50.17,50.33,49.37,49.61,537872.0,48.4837,48.6383,47.7106,47.9425,537872.0
2022-07-15 10:00:00,49.7,50.88,49.62,50.85,567538.0,48.0295,49.1699,47.9522,49.1409,567538.0
2022-07-15 10:30:00,50.86,50.91,50.5,50.69,212958.0,49.1505,49.1989,48.8026,48.9862,212958.0
2022-07-15 11:00:00,50.68,51.07,50.64,50.91,179572.0,48.9766,49.3535,48.9379,49.1989,179572.0
2022-07-15 11:30:00,50.92,50.98,50.64,50.64,117862.0,49.2085,49.2665,48.9379,48.9379,117862.0
2022-07-15 12:00:00,50.65,50.8,50.5,50.59,113578.0,48.9476,49.0926,48.8026,48.8896,113578.0
2022-07-15 12:30:00,50.58,50.64,50.39,50.56,102888.0,48.8799,48.9379,48.6963,48.8606,102888.0
2022-07-15 13:00:00,50.55,50.93,50.55,50.93,111870.0,48.851,49.2182,48.851,49.2182,111870.0
2022-07-15 13:30:00,50.91,51.0,50.53,50.69,125040.0,49.1989,49.2858,48.8316,48.9862,125040.0
2022-07-15 14:00:00,50.69,50.8,50.57,50.74,113231.0,48.9862,49.0926,48.8703,49.0346,113231.0
2022-07-15 14:30:00,50.76,50.88,50.66,50.76,75727.0,49.0539,49.1699,48.9573,49.0539,75727.0
2022-07-15 15:00:00,50.73,50.83,50.63,50.65,88888.0,49.0249,49.1215,48.9283,48.9476,88888.0
2022-07-15 15:30:00,50.64,51.05,50.48,51.04,276387.0,48.9379,49.3341,48.7833,49.3245,276387.0
2022-07-18 09:30:00,52.5,52.81,52.05,52.09,454095.0,50.7354,51.035,50.3005,50.3392,454095.0
2022-07-18 10:00:00,52.11,52.16,51.79,51.94,242484.0,50.3585,50.4068,50.0493,50.1942,242484.0
2022-07-18 10:30:00,51.91,52.12,51.82,52.02,114622.0,50.1652,50.3682,50.0783,50.2715,114622.0
2022-07-18 11:00:00,51.96,51.97,51.66,51.76,92553.0,50.2136,50.2232,49.9236,50.0203,92553.0
2022-07-18 11:30:00,51.76,52.07,51.7,52.03,82598.0,50.0203,50.3199,49.9623,50.2812,82598.0
2022-07-18 12:00:00,52.04,52.04,51.71,51.74,110200.0,50.2909,50.2909,49.972,50.001,110200.0
2022-07-18 12:30:00,51.73,51.89,51.36,51.4,92483.0,49.9913,50.1459,49.6337,49.6724,92483.0
2022-07-18 13:00:00,51.4,51.5,51.26,51.48,89197.0,49.6724,49.769,49.5371,49.7497,89197.0
2022-07-18 13:30:00,51.47,51.48,50.87,50.9,116268.0,49.74,49.7497,49.1602,49.1892,116268.0
2022-07-18 14:00:00,50.89,51.13,50.7,50.76,173104.0,49.1795,49.4115,48.9959,49.0539,173104.0
2022-07-18 14:30:00,50.76,50.98,50.47,50.52,202319.0,49.0539,49.2665,48.7736,48.822,202319.0
2022-07-18 15:00:00,50.53,50.83,50.37,50.37,242869.0,48.8316,49.1215,48.677,48.677,242869.0
2022-07-18 15:30:00,50.38,50.38,49.56,50.03,266916.0,48.6867,48.6867,47.8942,48.3484,266916.0
2022-07-19 09:30:00,51.18,51.6,51.0,51.6,560815.0,49.4598,49.8657,49.2858,49.8657,560815.0
2022-07-19 10:00:00,51.59,52.19,51.51,52.16,374800.0,49.856,50.4358,49.7787,50.4068,374800.0
2022-07-19 10:30:00,52.17,52.43,52.02,52.31,176641.0,50.4165,50.6678,50.2715,50.5518,176641.0
2022-07-19 11:00:00,52.32,52.6,52.31,52.49,169398.0,50.5615,50.8321,50.5518,50.7257,169398.0
2022-07-19 11:30:00,52.52,52.74,52.35,52.58,146672.0,50.7547,50.9673,50.5905,50.8127,146672.0
2022-07-19 12:00:00,52.55,52.67,52.26,52.65,92393.0,50.7837,50.8997,50.5035,50.8804,92393.0
2022-07-19 12:30:00,52.62,52.98,52.62,52.92,119332.0,50.8514,51.1993,50.8514,51.1413,119332.0
2022-07-19 13:00:00,52.91,52.95,52.66,52.75,97013.0,51.1316,51.1703,50.89,50.977,97013.0
2022-07-19 13:30:00,52.77,53.3,52.75,53.3,127563.0,50.9963,51.5085,50.977,51.5085,127563.0
2022-07-19 14:00:00,53.3,53.52,53.18,53.18,148291.0,51.5085,51.7211,51.3926,51.3926,148291.0
2022-07-19 14:30:00,53.2,53.37,53.09,53.33,96960.0,51.4119,51.5762,51.3056,51.5375,96960.0
2022-07-19 15:00:00,53.35,53.49,53.19,53.41,145742.0,51.5568,51.6921,51.4022,51.6148,145742.0
2022-07-19 15:30:00,53.41,53.75,53.25,53.61,292083.0,51.6148,51.9434,51.4602,51.8081,292083.0
2022-07-20 09:30:00,53.72,53.73,52.96,52.99,371331.0,51.9144,51.9241,51.18,51.2089,371331.0
2022-07-20 10:00:00,53.01,53.47,52.77,53.44,271539.0,51.2283,51.6728,50.9963,51.6438,271539.0
2022-07-20 10:30:00,53.45,54.21,53.4,54.2,364855.0,51.6535,52.3879,51.6052,52.3783,364855.0
2022-07-20 11:00:00,54.22,54.22,53.74,53.86,174831.0,52.3976,52.3976,51.9337,52.0497,174831.0
2022-07-20 11:30:00,53.88,54.2,53.7,54.15,167931.0,52.069,52.3783,51.8951,52.33,167931.0
2022-07-20 12:00:00,54.15,54.28,53.99,54.0,130002.0,52.33,52.4556,52.1753,52.185,130002.0
2022-07-20 12:30:00,53.99,54.12,53.24,53.64,151612.0,52.1753,52.301,51.4505,51.8371,151612.0
2022-07-20 13:00:00,53.62,53.69,52.93,53.47,294377.0,51.8178,51.8854,51.151,51.6728,294377.0
2022-07-20 13:30:00,53.45,53.67,52.91,52.91,180195.0,51.6535,51.8661,51.1316,51.1316,180195.0
2022-07-20 14:00:00,52.9,53.79,52.89,53.76,136551.0,51.122,51.9821,51.1123,51.9531,136551.0
2022-07-20 14:30:00,53.74,53.86,53.39,53.68,239017.0,51.9337,52.0497,51.5955,51.8758,239017.0
2022-07-20 15:00:00,53.65,54.17,53.63,54.15,372814.0,51.8468,52.3493,51.8274,52.33,372814.0
2022-07-20 15:30:00,54.16,54.21,53.83,53.93,247522.0,52.3396,52.3879,52.0207,52.1173,247522.0
2022-07-21 09:30:00,53.36,53.75,52.89,53.5,663669.0,51.5665,51.9434,51.1123,51.7018,663669.0
2022-07-21 10:00:00,53.5,53.75,52.21,52.31,597160.0,51.7018,51.9434,50.4552,50.5518,597160.0
2022-07-21 10:30:00,52.3,53.06,52.19,53.04,223942.0,50.5421,51.2766,50.4358,51.2573,223942.0
2022-07-21 11:00:00,53.04,53.2,52.8,53.05,193309.0,51.2573,51.4119,51.0253,51.2669,193309.0
2022-07-21 11:30:00,53.09,53.51,52.98,53.38,140535.0,51.3056,51.7115,51.1993,51.5858,140535.0
2022-07-21 12:00:00,53.36,54.13,53.36,54.1,180144.0,51.5665,52.3106,51.5665,52.2816,180144.0
2022-07-21 12:30:00,54.11,54.21,53.95,54.06,168669.0,52.2913,52.3879,52.1367,52.243,168669.0
2022-07-21 13:00:00,54.09,54.16,53.69,53.77,96909.0,52.272,52.3396,51.8854,51.9627,96909.0
2022-07-21 13:30:00,53.79,53.86,53.45,53.7,214664.0,51.9821,52.0497,51.6535,51.8951,214664.0
2022-07-21 14:00:00,53.76,54.06,53.65,54.02,129707.0,51.9531,52.243,51.8468,52.2043,129707.0
2022-07-21 14:30:00,54.01,54.04,53.71,53.97,112802.0,52.1947,52.2237,51.9047,52.156,112802.0
2022-07-21 15:00:00,53.99,54.38,53.98,54.27,225900.0,52.1753,52.5522,52.1657,52.4459,225900.0
2022-07-21 15:30:00,54.27,54.76,54.15,54.75,306540.0,52.4459,52.9195,52.33,52.9098,306540.0
2022-07-22 09:30:00,55.42,55.66,54.8,54.82,613804.0,53.5573,53.7892,52.9581,52.9774,613804.0
2022-07-22 10:00:00,54.83,55.11,54.59,54.95,279283.0,52.9871,53.2577,52.7552,53.1031,279283.0
2022-07-22 10:30:00,55.0,55.34,54.82,55.23,221696.0,53.1514,53.48,52.9774,53.3737,221696.0
2022-07-22 11:00:00,55.24,55.28,54.58,54.58,184178.0,53.3833,53.422,52.7455,52.7455,184178.0
2022-07-22 11:30:00,54.59,54.63,54.16,54.53,230690.0,52.7552,52.7938,52.3396,52.6972,230690.0
2022-07-22 12:00:00,54.55,54.66,54.11,54.35,184458.0,52.7165,52.8228,52.2913,52.5232,184458.0
2022-07-22 12:30:00,54.36,54.64,54.18,54.2,132905.0,52.5329,52.8035,52.3589,52.3783,132905.0
2022-07-22 13:00:00,54.18,54.2,53.73,53.86,140824.0,52.3589,52.3783,51.9241,52.0497,140824.0
2022-07-22 13:30:00,53.82,53.82,53.46,53.67,175778.0,52.011,52.011,51.6631,51.8661,175778.0
2022-07-22 14:00:00,53.67,53.7,53.18,53.46,159387.0,51.8661,51.8951,51.3926,51.6631,159387.0
2022-07-22 14:30:00,53.44,53.66,53.29,53.52,141217.0,51.6438,51.8564,51.4989,51.7211,141217.0
2022-07-22 15:00:00,53.49,53.93,53.44,53.93,170941.0,51.6921,52.1173,51.6438,52.1173,170941.0
2022-07-22 15:30:00,53.96,54.08,53.55,54.07,274500.0,52.1463,52.2623,51.7501,52.2526,274500.0
2022-07-25 09:30:00,54.59,54.66,53.82,54.51,345907.0,52.7552,52.8228,52.011,52.6779,345907.0
2022-07-25 10:00:00,54.51,54.71,53.99,54.24,264317.0,52.6779,52.8711,52.1753,52.4169,264317.0
2022-07-25 10:30:00,54.18,54.53,53.87,54.44,141210.0,52.3589,52.6972,52.0594,52.6102,141210.0
2022-07-25 11:00:00,54.43,54.57,54.07,54.49,72109.0,52.6005,52.7358,52.2526,52.6585,72109.0
2022-07-25 11:30:00,54.49,54.68,54.46,54.53,81042.0,52.6585,52.8421,52.6295,52.6972,81042.0
2022-07-25 12:00:00,54.53,54.58,54.0,54.21,100817.0,52.6972,52.7455,52.185,52.3879,100817.0
2022-07-25 12:30:00,54.21,54.67,54.2,54.44,111000.0,52.3879,52.8325,52.3783,52.6102,111000.0
2022-07-25 13:00:00,54.5,54.69,54.41,54.44,37890.0,52.6682,52.8518,52.5812,52.6102,37890.0
2022-07-25 13:30:00,54.45,54.46,54.03,54.03,77649.0,52.6199,52.6295,52.214,52.214,77649.0
2022-07-25 14:00:00,54.02,54.15,53.88,53.97,77836.0,52.2043,52.33,52.069,52.156,77836.0
2022-07-25 14:30:00,53.91,54.12,53.77,53.8,78626.0,52.098,52.301,51.9627,51.9917,78626.0
2022-07-25 15:00:00,53.82,54.03,53.64,53.85,146454.0,52.011,52.214,51.8371,52.04,146454.0
2022-07-25 15:30:00,53.83,54.58,53.81,54.47,284293.0,52.0207,52.7455,52.0014,52.6392,284293.0
2022-07-26 09:30:00,53.94,54.23,53.67,53.89,201720.0,52.127,52.4073,51.8661,52.0787,201720.0
2022-07-26 10:00:00,53.89,54.19,53.62,54.01,128857.0,52.0787,52.3686,51.8178,52.1947,128857.0
2022-07-26 10:30:00,54.04,54.18,53.86,54.16,106676.0,52.2237,52.3589,52.0497,52.3396,106676.0
2022-07-26 11:00:00,54.19,54.24,53.5,53.56,97872.0,52.3686,52.4169,51.7018,51.7598,97872.0
2022-07-26 11:30:00,53.5,53.63,53.3,53.35,128809.0,51.7018,51.8274,51.5085,51.5568,128809.0
2022-07-26 12:00:00,53.35,53.72,53.32,53.67,55442.0,51.5568,51.9144,51.5279,51.8661,55442.0
2022-07-26 12:30:00,53.66,53.95,53.61,53.9,94386.0,51.8564,52.1367,51.8081,52.0884,94386.0
2022-07-26 13:00:00,53.88,54.15,53.82,54.07,131820.0,52.069,52.33,52.011,52.2526,131820.0
2022-07-26 13:30:00,54.08,54.08,53.7,53.7,42256.0,52.2623,52.2623,51.8951,51.8951,42256.0
2022-07-26 14:00:00,53.74,54.06,53.35,53.37,133941.0,51.9337,52.243,51.5568,51.5762,133941.0
2022-07-26 14:30:00,53.33,53.38,53.19,53.31,136866.0,51.5375,51.5858,51.4022,51.5182,136866.0
2022-07-26 15:00:00,53.27,53.38,53.03,53.28,137753.0,51.4795,51.5858,51.2476,51.4892,137753.0
2022-07-26 15:30:00,53.34,53.5,53.05,53.28,265732.0,51.5472,51.7018,51.2669,51.4892,265732.0
2022-07-27 09:30:00,53.88,54.23,53.77,53.97,206191.0,52.069,52.4073,51.9627,52.156,206191.0
2022-07-27 10:00:00,53.99,54.13,53.76,54.06,164869.0,52.1753,52.3106,51.9531,52.243,164869.0
2022-07-27 10:30:00,54.06,54.07,53.84,54.01,77052.0,52.243,52.2526,52.0304,52.1947,77052.0
2022-07-27 11:00:00,54.04,54.3,53.79,53.91,121239.0,52.2237,52.4749,51.9821,52.098,121239.0
2022-07-27 11:30:00,53.93,54.17,53.93,54.12,67844.0,52.1173,52.3493,52.1173,52.301,67844.0
2022-07-27 12:00:00,54.09,54.14,53.93,54.02,47829.0,52.272,52.3203,52.1173,52.2043,47829.0
2022-07-27 12:30:00,53.95,54.01,53.78,53.81,36205.0,52.1367,52.1947,51.9724,52.0014,36205.0
2022-07-27 13:00:00,53.8,53.88,53.53,53.71,110455.0,51.9917,52.069,51.7308,51.9047,110455.0
2022-07-27 13:30:00,53.71,53.87,53.65,53.75,62646.0,51.9047,52.0594,51.8468,51.9434,62646.0
2022-07-27 14:00:00,53.78,54.27,53.59,53.95,210504.0,51.9724,52.4459,51.7888,52.1367,210504.0
2022-07-27 14:30:00,53.92,55.59,53.55,55.19,490651.0,52.1077,53.7216,51.7501,53.335,490651.0
2022-07-27 15:00:00,55.24,56.19,55.1,56.19,338995.0,53.3833,54.3014,53.248,54.3014,338995.0
2022-07-27 15:30:00,56.21,56.22,55.45,55.48,314096.0,54.3207,54.3304,53.5863,53.6153,314096.0
2022-07-28 09:30:00,55.71,55.97,54.48,54.75,308448.0,53.8375,54.0888,52.6489,52.9098,308448.0
2022-07-28 10:00:00,54.78,54.91,54.35,54.6,203824.0,52.9388,53.0644,52.5232,52.7648,203824.0
2022-07-28 10:30:00,54.64,55.58,54.5,55.56,239376.0,52.8035,53.7119,52.6682,53.6926,239376.0
2022-07-28 11:00:00,55.57,56.51,55.5,56.51,248427.0,53.7022,54.6106,53.6346,54.6106,248427.0
2022-07-28 11:30:00,56.51,56.8,56.25,56.42,183309.0,54.6106,54.8909,54.3594,54.5237,183309.0
2022-07-28 12:00:00,56.41,56.75,56.38,56.71,110418.0,54.514,54.8426,54.485,54.8039,110418.0
2022-07-28 12:30:00,56.72,56.75,56.47,56.67,78698.0,54.8136,54.8426,54.572,54.7653,78698.0
2022-07-28 13:00:00,56.66,57.07,56.52,57.05,99222.0,54.7556,55.1518,54.6203,55.1325,99222.0
2022-07-28 13:30:00,57.06,57.5,57.05,57.42,183516.0,55.1421,55.5674,55.1325,55.49,183516.0
2022-07-28 14:00:00,57.39,57.4,57.12,57.28,135897.0,55.4611,55.4707,55.2001,55.3548,135897.0
2022-07-28 14:30:00,57.3,57.42,57.22,57.37,68273.0,55.3741,55.49,55.2968,55.4417,68273.0
2022-07-28 15:00:00,57.39,57.61,57.26,57.48,147649.0,55.4611,55.6737,55.3354,55.548,147649.0
2022-07-28 15:30:00,57.47,57.47,57.07,57.15,202308.0,55.5384,55.5384,55.1518,55.2291,202308.0
2022-07-29 09:30:00,57.29,57.61,56.99,57.58,325525.0,55.3644,55.6737,55.0745,55.6447,325525.0
2022-07-29 10:00:00,57.59,58.17,57.4,58.03,319916.0,55.6543,56.2148,55.4707,56.0795,319916.0
2022-07-29 10:30:00,58.06,58.15,57.72,57.72,152481.0,56.1085,56.1955,55.78,55.78,152481.0
2022-07-29 11:00:00,57.69,57.79,57.35,57.44,169490.0,55.751,55.8476,55.4224,55.5094,169490.0
2022-07-29 11:30:00,57.45,58.02,57.41,57.92,129920.0,55.519,56.0699,55.4804,55.9732,129920.0
2022-07-29 12:00:00,57.92,57.97,57.57,57.94,50120.0,55.9732,56.0216,55.635,55.9926,50120.0
2022-07-29 12:30:00,57.95,58.38,57.9,58.28,104625.0,56.0022,56.4178,55.9539,56.3211,104625.0
2022-07-29 13:00:00,58.26,58.27,57.99,58.02,74506.0,56.3018,56.3115,56.0409,56.0699,74506.0
2022-07-29 13:30:00,58.05,58.46,58.05,58.33,74901.0,56.0989,56.4951,56.0989,56.3695,74901.0
2022-07-29 14:00:00,58.38,58.67,58.24,58.62,78934.0,56.4178,56.698,56.2825,56.6497,78934.0
2022-07-29 14:30:00,58.63,58.82,58.56,58.77,102925.0,56.6594,56.843,56.5917,56.7947,102925.0
2022-07-29 15:00:00,58.8,59.1,58.78,59.09,106380.0,56.8237,57.1136,56.8043,57.1039,106380.0
2022-07-29 15:30:00,59.09,59.26,58.78,58.9,223492.0,57.1039,57.2682,56.8043,56.9203,223492.0
2022-08-01 09:30:00,57.95,58.71,57.74,58.59,320408.0,56.0022,56.7367,55.7993,56.6207,320408.0
2022-08-01 10:00:00,58.57,59.31,58.23,58.27,258819.0,56.6014,57.3165,56.2728,56.3115,258819.0
2022-08-01 10:30:00,58.41,59.32,58.35,59.27,194429.0,56.4468,57.3262,56.3888,57.2779,194429.0
2022-08-01 11:00:00,59.29,59.38,58.68,59.33,128805.0,57.2972,57.3842,56.7077,57.3358,128805.0
2022-08-01 11:30:00,59.3,59.52,59.08,59.27,65988.0,57.3069,57.5195,57.0943,57.2779,65988.0
2022-08-01 12:00:00,59.27,59.29,58.87,59.18,60066.0,57.2779,57.2972,56.8913,57.1909,60066.0
2022-08-01 12:30:00,59.17,59.28,58.88,59.06,73234.0,57.1812,57.2875,56.901,57.0749,73234.0
2022-08-01 13:00:00,59.06,59.06,58.5,58.5,103284.0,57.0749,57.0749,56.5337,56.5337,103284.0
2022-08-01 13:30:00,58.61,58.61,58.02,58.39,95463.0,56.64,56.64,56.0699,56.4274,95463.0
2022-08-01 14:00:00,58.36,58.58,58.09,58.42,91869.0,56.3985,56.6111,56.1375,56.4564,91869.0
2022-08-01 14:30:00,58.42,58.95,58.3,58.86,92891.0,56.4564,56.9686,56.3405,56.8816,92891.0
2022-08-01 15:00:00,58.84,59.04,58.66,58.74,109382.0,56.8623,57.0556,56.6884,56.7657,109382.0
2022-08-01 15:30:00,58.71,58.97,58.47,58.56,126629.0,56.7367,56.9879,56.5048,56.5917,126629.0
2022-08-02 09:30:00,58.02,58.03,56.68,57.06,396889.0,56.0699,56.0795,54.7749,55.1421,396889.0
2022-08-02 10:00:00,56.98,57.31,56.51,57.25,299101.0,55.0648,55.3837,54.6106,55.3258,299101.0
2022-08-02 10:30:00,57.27,57.96,57.19,57.6,306162.0,55.3451,56.0119,55.2678,55.664,306162.0
2022-08-02 11:00:00,57.65,57.75,57.37,57.69,178415.0,55.7123,55.809,55.4417,55.751,178415.0
2022-08-02 11:30:00,57.72,57.98,57.35,57.76,199828.0,55.78,56.0312,55.4224,55.8186,199828.0
2022-08-02 12:00:00,57.8,58.38,57.76,58.34,137039.0,55.8573,56.4178,55.8186,56.3791,137039.0
2022-08-02 12:30:00,58.35,58.45,58.11,58.3,115926.0,56.3888,56.4854,56.1569,56.3405,115926.0
2022-08-02 13:00:00,58.29,58.3,57.51,57.57,83361.0,56.3308,56.3405,55.577,55.635,83361.0
2022-08-02 13:30:00,57.54,57.54,56.97,57.18,237741.0,55.606,55.606,55.0552,55.2581,237741.0
2022-08-02 14:00:00,57.07,57.47,57.02,57.38,170848.0,55.1518,55.5384,55.1035,55.4514,170848.0
2022-08-02 14:30:00,57.36,57.56,56.93,57.04,131531.0,55.4321,55.6253,55.0165,55.1228,131531.0
2022-08-02 15:00:00,57.08,57.14,56.58,56.98,192407.0,55.1615,55.2195,54.6783,55.0648,192407.0
2022-08-02 15:30:00,56.96,57.26,56.37,56.47,305985.0,55.0455,55.3354,54.4753,54.572,305985.0
2022-08-03 09:30:00,57.3,57.88,57.07,57.6,438503.0,55.3741,55.9346,55.1518,55.664,438503.0
2022-08-03 10:00:00,57.54,57.88,57.03,57.52,311676.0,55.606,55.9346,55.1132,55.5867,311676.0
2022-08-03 10:30:00,57.5,57.63,57.05,57.51,158580.0,55.5674,55.693,55.1325,55.577,158580.0
2022-08-03 11:00:00,57.55,58.13,57.52,58.01,131207.0,55.6157,56.1762,55.5867,56.0602,131207.0
2022-08-03 11:30:00,57.99,58.28,57.94,58.2,97027.0,56.0409,56.3211,55.9926,56.2438,97027.0
2022-08-03 12:00:00,58.17,58.32,58.02,58.21,110932.0,56.2148,56.3598,56.0699,56.2535,110932.0
2022-08-03 12:30:00,58.22,58.66,58.22,58.58,146916.0,56.2632,56.6884,56.2632,56.6111,146916.0
2022-08-03 13:00:00,58.59,58.77,58.5,58.72,100972.0,56.6207,56.7947,56.5337,56.7464,100972.0
2022-08-03 13:30:00,58.75,58.79,58.57,58.68,68881.0,56.7753,56.814,56.6014,56.7077,68881.0
2022-08-03 14:00:00,58.66,58.87,58.56,58.78,67467.0,56.6884,56.8913,56.5917,56.8043,67467.0
2022-08-03 14:30:00,58.74,58.85,58.58,58.76,84623.0,56.7657,56.872,56.6111,56.785,84623.0
2022-08-03 15:00:00,58.75,58.95,58.7,58.79,96367.0,56.7753,56.9686,56.727,56.814,96367.0
2022-08-03 15:30:00,58.79,59.11,58.51,58.58,236275.0,56.814,57.1232,56.5434,56.6111,236275.0
2022-08-04 09:30:00,58.31,58.66,58.0,58.29,473297.0,56.3501,56.6884,56.0506,56.3308,473297.0
2022-08-04 10:00:00,58.3,58.45,57.95,58.1,218964.0,56.3405,56.4854,56.0022,56.1472,218964.0
2022-08-04 10:30:00,58.11,58.35,57.71,58.23,204017.0,56.1569,56.3888,55.7703,56.2728,204017.0
2022-08-04 11:00:00,58.29,58.36,57.92,58.02,123941.0,56.3308,56.3985,55.9732,56.0699,123941.0
2022-08-04 11:30:00,58.04,58.28,57.72,58.22,119526.0,56.0892,56.3211,55.78,56.2632,119526.0
2022-08-04 12:00:00,58.22,58.28,58.05,58.26,251469.0,56.2632,56.3211,56.0989,56.3018,251469.0
2022-08-04 12:30:00,58.25,58.26,57.7,57.76,71381.0,56.2921,56.3018,55.7606,55.8186,71381.0
2022-08-04 13:00:00,57.76,58.22,57.72,58.16,126207.0,55.8186,56.2632,55.78,56.2052,126207.0
2022-08-04 13:30:00,58.1,58.28,58.02,58.15,144499.0,56.1472,56.3211,56.0699,56.1955,144499.0
2022-08-04 14:00:00,58.12,58.2,57.93,58.17,66491.0,56.1665,56.2438,55.9829,56.2148,66491.0
2022-08-04 14:30:00,58.18,58.24,57.93,58.15,69438.0,56.2245,56.2825,55.9829,56.1955,69438.0
2022-08-04 15:00:00,58.09,58.44,58.09,58.34,129393.0,56.1375,56.4758,56.1375,56.3791,129393.0
2022-08-04 15:30:00,58.28,58.33,57.99,58.13,109262.0,56.3211,56.3695,56.0409,56.1762,109262.0
2022-08-05 09:30:00,56.92,57.69,56.85,57.63,366449.0,55.0069,55.751,54.9392,55.693,366449.0
2022-08-05 10:00:00,57.65,58.22,57.56,57.89,294045.0,55.7123,56.2632,55.6253,55.9442,294045.0
2022-08-05 10:30:00,57.9,58.14,57.78,58.04,110873.0,55.9539,56.1858,55.8379,56.0892,110873.0
2022-08-05 11:00:00,58.02,58.02,57.16,57.16,116859.0,56.0699,56.0699,55.2388,55.2388,116859.0
2022-08-05 11:30:00,57.14,57.54,57.1,57.28,85437.0,55.2195,55.606,55.1808,55.3548,85437.0
2022-08-05 12:00:00,57.28,57.73,57.24,57.67,81167.0,55.3548,55.7896,55.3161,55.7316,81167.0
2022-08-05 12:30:00,57.68,58.07,57.45,58.05,90122.0,55.7413,56.1182,55.519,56.0989,90122.0
2022-08-05 13:00:00,58.07,58.33,57.97,58.12,258569.0,56.1182,56.3695,56.0216,56.1665,258569.0
2022-08-05 13:30:00,58.14,58.42,58.08,58.14,109056.0,56.1858,56.4564,56.1279,56.1858,109056.0
2022-08-05 14:00:00,58.12,58.17,57.82,57.82,103611.0,56.1665,56.2148,55.8766,55.8766,103611.0
2022-08-05 14:30:00,57.77,58.13,57.75,58.01,54597.0,55.8283,56.1762,55.809,56.0602,54597.0
2022-08-05 15:00:00,58.1,58.19,57.96,58.19,89743.0,56.1472,56.2342,56.0119,56.2342,89743.0
2022-08-05 15:30:00,58.16,58.57,58.14,58.5,195240.0,56.2052,56.6014,56.1858,56.5337,195240.0
2022-08-08 09:30:00,59.42,60.14,59.32,59.95,435980.0,57.4228,58.1186,57.3262,57.935,435980.0
2022-08-08 10:00:00,59.95,60.07,59.67,59.81,227924.0,57.935,58.051,57.6644,57.7997,227924.0
2022-08-08 10:30:00,59.82,60.0,59.69,59.84,104058.0,57.8094,57.9833,57.6837,57.8287,104058.0
2022-08-08 11:00:00,59.87,60.01,59.47,59.52,139976.0,57.8577,57.993,57.4711,57.5195,139976.0
2022-08-08 11:30:00,59.52,59.55,58.65,59.21,174883.0,57.5195,57.5485,56.6787,57.2199,174883.0
2022-08-08 12:00:00,59.23,59.23,58.4,58.56,141828.0,57.2392,57.2392,56.4371,56.5917,141828.0
2022-08-08 12:30:00,58.48,58.8,58.35,58.67,116698.0,56.5144,56.8237,56.3888,56.698,116698.0
2022-08-08 13:00:00,58.66,58.9,58.52,58.54,89263.0,56.6884,56.9203,56.5531,56.5724,89263.0
2022-08-08 13:30:00,58.61,59.09,58.54,59.05,83946.0,56.64,57.1039,56.5724,57.0653,83946.0
2022-08-08 14:00:00,59.05,59.05,58.59,58.66,112272.0,57.0653,57.0653,56.6207,56.6884,112272.0
2022-08-08 14:30:00,58.69,58.76,58.32,58.55,109834.0,56.7174,56.785,56.3598,56.5821,109834.0
2022-08-08 15:00:00,58.55,58.68,58.31,58.59,66207.0,56.5821,56.7077,56.3501,56.6207,66207.0
2022-08-08 15:30:00,58.56,58.87,58.49,58.68,146209.0,56.5917,56.8913,56.5241,56.7077,146209.0
2022-08-09 09:30:00,58.56,58.93,58.3,58.45,284062.0,56.5917,56.9493,56.3405,56.4854,284062.0
2022-08-09 10:00:00,58.43,58.72,58.35,58.6,137527.0,56.4661,56.7464,56.3888,56.6304,137527.0
2022-08-09 10:30:00,58.62,58.66,58.35,58.38,54591.0,56.6497,56.6884,56.3888,56.4178,54591.0
2022-08-09 11:00:00,58.41,58.87,58.06,58.74,153879.0,56.4468,56.8913,56.1085,56.7657,153879.0
2022-08-09 11:30:00,58.76,58.76,58.48,58.54,49199.0,56.785,56.785,56.5144,56.5724,49199.0
2022-08-09 12:00:00,58.58,58.68,58.34,58.36,48493.0,56.6111,56.7077,56.3791,56.3985,48493.0
2022-08-09 12:30:00,58.35,58.56,58.33,58.56,29750.0,56.3888,56.5917,56.3695,56.5917,29750.0
2022-08-09 13:00:00,58.59,58.65,58.4,58.52,31286.0,56.6207,56.6787,56.4371,56.5531,31286.0
2022-08-09 13:30:00,58.56,58.56,58.11,58.51,64349.0,56.5917,56.5917,56.1569,56.5434,64349.0
2022-08-09 14:00:00,58.49,58.6,58.02,58.05,62086.0,56.5241,56.6304,56.0699,56.0989,62086.0
2022-08-09 14:30:00,58.05,58.47,57.99,58.37,92662.0,56.0989,56.5048,56.0409,56.4081,92662.0
2022-08-09 15:00:00,58.33,58.5,58.18,58.41,53580.0,56.3695,56.5337,56.2245,56.4468,53580.0
2022-08-09 15:30:00,58.41,58.52,58.18,58.4,121616.0,56.4468,56.5531,56.2245,56.4371,121616.0
2022-08-10 09:30:00,60.9,61.21,60.58,61.04,393069.0,58.8531,59.1527,58.5438,58.9884,393069.0
2022-08-10 10:00:00,61.02,61.3,60.76,60.95,137209.0,58.969,59.2396,58.7178,58.9014,137209.0
2022-08-10 10:30:00,60.98,61.14,60.91,61.12,81121.0,58.9304,59.085,58.8627,59.0657,81121.0
2022-08-10 11:00:00,61.12,61.54,61.11,61.28,143665.0,59.0657,59.4716,59.056,59.2203,143665.0
2022-08-10 11:30:00,61.29,61.34,61.04,61.17,35181.0,59.23,59.2783,58.9884,59.114,35181.0
2022-08-10 12:00:00,61.18,61.22,60.74,60.88,55440.0,59.1237,59.1623,58.6985,58.8338,55440.0
2022-08-10 12:30:00,60.89,61.0,60.84,61.0,43431.0,58.8434,58.9497,58.7951,58.9497,43431.0
2022-08-10 13:00:00,60.97,61.1,60.88,60.89,50528.0,58.9207,59.0464,58.8338,58.8434,50528.0
2022-08-10 13:30:00,60.89,61.19,60.79,61.01,90860.0,58.8434,59.1333,58.7468,58.9594,90860.0
2022-08-10 14:00:00,61.04,61.08,60.89,60.89,28051.0,58.9884,59.027,58.8434,58.8434,28051.0
2022-08-10 14:30:00,60.92,60.95,60.62,60.62,60157.0,58.8724,58.9014,58.5825,58.5825,60157.0
2022-08-10 15:00:00,60.6,60.9,60.55,60.86,95327.0,58.5632,58.8531,58.5148,58.8144,95327.0
2022-08-10 15:30:00,60.85,61.24,60.81,61.16,198048.0,58.8048,59.1817,58.7661,59.1043,198048.0
2022-08-11 09:30:00,62.58,62.8,62.24,62.73,243224.0,60.4766,60.6892,60.148,60.6216,243224.0
2022-08-11 10:00:00,62.75,63.18,62.59,62.84,233571.0,60.6409,61.0564,60.4863,60.7279,233571.0
2022-08-11 10:30:00,62.84,63.09,62.64,62.81,134361.0,60.7279,60.9695,60.5346,60.6989,134361.0
2022-08-11 11:00:00,62.8,62.8,62.04,62.37,151646.0,60.6892,60.6892,59.9548,60.2737,151646.0
2022-08-11 11:30:00,62.34,62.45,62.01,62.2,71425.0,60.2447,60.351,59.9258,60.1094,71425.0
2022-08-11 12:00:00,62.17,62.24,61.97,62.23,48142.0,60.0804,60.148,59.8871,60.1384,48142.0
2022-08-11 12:30:00,62.27,62.38,62.16,62.34,29794.0,60.177,60.2833,60.0707,60.2447,29794.0
2022-08-11 13:00:00,62.34,62.59,62.21,62.41,63877.0,60.2447,60.4863,60.119,60.3123,63877.0
2022-08-11 13:30:00,62.42,62.44,62.08,62.18,45001.0,60.322,60.3413,59.9934,60.0901,45001.0
2022-08-11 14:00:00,62.17,62.17,61.81,61.9,68129.0,60.0804,60.0804,59.7325,59.8195,68129.0
2022-08-11 14:30:00,61.91,61.92,61.34,61.52,105281.0,59.8291,59.8388,59.2783,59.4522,105281.0
2022-08-11 15:00:00,61.5,61.54,61.15,61.36,89138.0,59.4329,59.4716,59.0947,59.2976,89138.0
2022-08-11 15:30:00,61.37,61.54,61.21,61.47,142250.0,59.3073,59.4716,59.1527,59.4039,142250.0
2022-08-12 09:30:00,62.03,62.48,61.97,62.27,219990.0,59.9451,60.38,59.8871,60.177,219990.0
2022-08-12 10:00:00,62.2,62.25,61.72,62.09,256714.0,60.1094,60.1577,59.6455,60.0031,256714.0
2022-08-12 10:30:00,62.08,62.2,61.88,61.97,58726.0,59.9934,60.1094,59.8001,59.8871,58726.0
2022-08-12 11:00:00,61.98,62.54,61.92,62.52,120451.0,59.8968,60.438,59.8388,60.4186,120451.0
2022-08-12 11:30:00,62.48,62.63,62.37,62.54,64097.0,60.38,60.5249,60.2737,60.438,64097.0
2022-08-12 12:00:00,62.56,62.9,62.55,62.87,56886.0,60.4573,60.7859,60.4476,60.7569,56886.0
2022-08-12 12:30:00,62.87,62.94,62.8,62.9,54951.0,60.7569,60.8245,60.6892,60.7859,54951.0
2022-08-12 13:00:00,62.9,63.01,62.88,62.95,35780.0,60.7859,60.8922,60.7665,60.8342,35780.0
2022-08-12 13:30:00,62.97,63.12,62.91,63.01,40930.0,60.8535,60.9985,60.7955,60.8922,40930.0
2022-08-12 14:00:00,63.03,63.05,62.94,63.04,23861.0,60.9115,60.9308,60.8245,60.9212,23861.0
2022-08-12 14:30:00,63.07,63.35,63.07,63.26,60521.0,60.9501,61.2207,60.9501,61.1338,60521.0
2022-08-12 15:00:00,63.28,63.55,63.24,63.45,88842.0,61.1531,61.414,61.1144,61.3174,88842.0
2022-08-12 15:30:00,63.42,63.77,63.32,63.71,220958.0,61.2884,61.6266,61.1917,61.5686,220958.0
2022-08-15 09:30:00,62.72,63.85,62.71,63.75,471580.0,60.6119,61.7039,60.6022,61.6073,471580.0
2022-08-15 10:00:00,63.74,63.77,63.43,63.56,144231.0,61.5976,61.6266,61.298,61.4237,144231.0
2022-08-15 10:30:00,63.51,63.8,63.4,63.46,114202.0,61.3754,61.6556,61.2691,61.327,114202.0
2022-08-15 11:00:00,63.39,63.66,63.31,63.63,64440.0,61.2594,61.5203,61.1821,61.4913,64440.0
2022-08-15 11:30:00,63.65,64.41,63.63,64.34,157985.0,61.5106,62.2451,61.4913,62.1775,157985.0
2022-08-15 12:00:00,64.31,64.53,64.23,64.52,72628.0,62.1485,62.3611,62.0712,62.3514,72628.0
2022-08-15 12:30:00,64.53,64.84,64.53,64.79,87887.0,62.3611,62.6607,62.3611,62.6123,87887.0
2022-08-15 13:00:00,64.79,64.86,64.5,64.63,72757.0,62.6123,62.68,62.3321,62.4577,72757.0
2022-08-15 13:30:00,64.64,64.66,64.46,64.59,38189.0,62.4674,62.4867,62.2934,62.4191,38189.0
2022-08-15 14:00:00,64.55,64.67,64.46,64.64,48413.0,62.3804,62.4964,62.2934,62.4674,48413.0
2022-08-15 14:30:00,64.66,64.73,64.59,64.71,55511.0,62.4867,62.5543,62.4191,62.535,55511.0
2022-08-15 15:00:00,64.69,64.73,64.47,64.67,78942.0,62.5157,62.5543,62.3031,62.4964,78942.0
2022-08-15 15:30:00,64.68,64.84,64.48,64.61,148313.0,62.506,62.6607,62.3128,62.4384,148313.0
2022-08-16 09:30:00,64.23,65.02,64.23,64.95,270723.0,62.0712,62.8346,62.0712,62.767,270723.0
2022-08-16 10:00:00,64.95,65.19,64.65,65.01,220914.0,62.767,62.9989,62.477,62.8249,220914.0
2022-08-16 10:30:00,65.0,65.07,64.67,64.92,155797.0,62.8153,62.8829,62.4964,62.738,155797.0
2022-08-16 11:00:00,64.96,65.61,64.93,65.59,120541.0,62.7766,63.4048,62.7476,63.3854,120541.0
2022-08-16 11:30:00,65.56,66.16,65.53,66.12,131978.0,63.3565,63.9363,63.3275,63.8976,131978.0
2022-08-16 12:00:00,66.09,66.09,65.9,66.01,64748.0,63.8686,63.8686,63.685,63.7913,64748.0
2022-08-16 12:30:00,65.98,66.08,65.88,65.92,38952.0,63.7623,63.859,63.6657,63.7044,38952.0
2022-08-16 13:00:00,65.95,66.28,65.85,66.22,33804.0,63.7333,64.0523,63.6367,63.9943,33804.0
2022-08-16 13:30:00,66.21,66.48,66.17,66.43,87480.0,63.9846,64.2455,63.9459,64.1972,87480.0
2022-08-16 14:00:00,66.42,66.71,66.37,66.54,128121.0,64.1875,64.4678,64.1392,64.3035,128121.0
2022-08-16 14:30:00,66.54,66.55,65.4,65.79,160535.0,64.3035,64.3132,63.2018,63.5787,160535.0
2022-08-16 15:00:00,65.7,65.92,65.52,65.89,98453.0,63.4917,63.7044,63.3178,63.6754,98453.0
2022-08-16 15:30:00,65.88,66.25,65.87,65.97,165911.0,63.6657,64.0233,63.656,63.7527,165911.0
2022-08-17 09:30:00,64.72,65.21,64.56,65.0,229854.0,62.5447,63.0182,62.3901,62.8153,229854.0
2022-08-17 10:00:00,65.0,65.25,64.79,64.9,122777.0,62.8153,63.0569,62.6123,62.7186,122777.0
2022-08-17 10:30:00,64.95,65.08,64.59,64.63,119561.0,62.767,62.8926,62.4191,62.4577,119561.0
2022-08-17 11:00:00,64.7,64.94,64.6,64.87,40552.0,62.5254,62.7573,62.4287,62.6896,40552.0
2022-08-17 11:30:00,64.96,64.96,64.16,64.39,91322.0,62.7766,62.7766,62.0035,62.2258,91322.0
2022-08-17 12:00:00,64.34,64.86,64.32,64.86,61694.0,62.1775,62.68,62.1581,62.68,61694.0
2022-08-17 12:30:00,64.81,65.07,64.76,65.03,55679.0,62.6317,62.8829,62.5833,62.8443,55679.0
2022-08-17 13:00:00,65.02,65.13,64.86,65.11,45870.0,62.8346,62.9409,62.68,62.9216,45870.0
2022-08-17 13:30:00,65.15,65.21,64.99,65.09,53874.0,62.9602,63.0182,62.8056,62.9022,53874.0
2022-08-17 14:00:00,65.12,66.04,64.99,65.73,257697.0,62.9312,63.8203,62.8056,63.5207,257697.0
2022-08-17 14:30:00,65.78,66.12,65.45,65.45,141794.0,63.5691,63.8976,63.2501,63.2501,141794.0
2022-08-17 15:00:00,65.45,65.75,64.89,65.18,121049.0,63.2501,63.5401,62.709,62.9892,121049.0
2022-08-17 15:30:00,65.12,65.27,64.83,65.02,153614.0,62.9312,63.0762,62.651,62.8346,153614.0
2022-08-18 09:30:00,65.0,65.1,64.47,64.59,218204.0,62.8153,62.9119,62.3031,62.4191,218204.0
2022-08-18 10:00:00,64.58,64.72,64.3,64.55,138786.0,62.4094,62.5447,62.1388,62.3804,138786.0
2022-08-18 10:30:00,64.56,64.88,64.41,64.63,166863.0,62.3901,62.6993,62.2451,62.4577,166863.0
2022-08-18 11:00:00,64.69,64.98,64.5,64.89,82235.0,62.5157,62.7959,62.3321,62.709,82235.0
2022-08-18 11:30:00,64.89,65.16,64.85,64.95,83700.0,62.709,62.9699,62.6703,62.767,83700.0
2022-08-18 12:00:00,64.96,65.03,64.52,64.58,56470.0,62.7766,62.8443,62.3514,62.4094,56470.0
2022-08-18 12:30:00,64.57,64.58,64.3,64.41,58436.0,62.3997,62.4094,62.1388,62.2451,58436.0
2022-08-18 13:00:00,64.43,64.64,64.38,64.58,69460.0,62.2644,62.4674,62.2161,62.4094,69460.0
2022-08-18 13:30:00,64.55,64.7,64.49,64.55,22168.0,62.3804,62.5254,62.3224,62.3804,22168.0
2022-08-18 14:00:00,64.55,64.85,64.5,64.82,40542.0,62.3804,62.6703,62.3321,62.6413,40542.0
2022-08-18 14:30:00,64.8,65.05,64.65,64.97,41575.0,62.622,62.8636,62.477,62.7863,41575.0
2022-08-18 15:00:00,64.95,65.33,64.91,65.31,105777.0,62.767,63.1342,62.7283,63.1149,105777.0
2022-08-18 15:30:00,65.32,65.46,64.97,65.26,209224.0,63.1245,63.2598,62.7863,63.0665,209224.0
2022-08-19 09:30:00,64.3,64.48,63.55,63.75,271304.0,62.1388,62.3128,61.414,61.6073,271304.0
2022-08-19 10:00:00,63.73,63.97,63.56,63.93,148499.0,61.588,61.8199,61.4237,61.7812,148499.0
2022-08-19 10:30:00,63.9,64.09,63.71,63.78,141338.0,61.7522,61.9359,61.5686,61.6363,141338.0
2022-08-19 11:00:00,63.81,63.84,63.41,63.66,127240.0,61.6653,61.6943,61.2787,61.5203,127240.0
2022-08-19 11:30:00,63.68,63.86,63.49,63.64,89944.0,61.5396,61.7136,61.356,61.501,89944.0
2022-08-19 12:00:00,63.62,63.97,63.53,63.81,63230.0,61.4817,61.8199,61.3947,61.6653,63230.0
2022-08-19 12:30:00,63.8,64.26,63.76,64.12,82873.0,61.6556,62.1001,61.617,61.9649,82873.0
2022-08-19 13:00:00,64.11,64.2,63.95,63.99,23999.0,61.9552,62.0422,61.8006,61.8392,23999.0
2022-08-19 13:30:00,63.94,64.0,63.71,63.95,55701.0,61.7909,61.8489,61.5686,61.8006,55701.0
2022-08-19 14:00:00,63.88,63.92,63.5,63.68,40219.0,61.7329,61.7716,61.3657,61.5396,40219.0
2022-08-19 14:30:00,63.65,63.68,63.26,63.36,24283.0,61.5106,61.5396,61.1338,61.2304,24283.0
2022-08-19 15:00:00,63.37,63.61,63.09,63.59,76793.0,61.2401,61.472,60.9695,61.4527,76793.0
2022-08-19 15:30:00,63.53,63.76,63.43,63.55,145495.0,61.3947,61.617,61.298,61.414,145495.0
2022-08-22 09:30:00,61.31,61.55,61.05,61.32,374512.0,59.2493,59.4812,58.998,59.259,374512.0
2022-08-22 10:00:00,61.32,61.39,60.76,60.78,156606.0,59.259,59.3266,58.7178,58.7371,156606.0
2022-08-22 10:30:00,60.75,60.97,60.65,60.68,163248.0,58.7081,58.9207,58.6115,58.6405,163248.0
2022-08-22 11:00:00,60.69,61.1,60.69,60.92,156979.0,58.6501,59.0464,58.6501,58.8724,156979.0
2022-08-22 11:30:00,60.91,61.16,60.87,61.01,89731.0,58.8627,59.1043,58.8241,58.9594,89731.0
2022-08-22 12:00:00,60.99,61.09,60.76,60.77,87075.0,58.9401,59.0367,58.7178,58.7274,87075.0
2022-08-22 12:30:00,60.77,60.95,60.57,60.76,63462.0,58.7274,58.9014,58.5342,58.7178,63462.0
2022-08-22 13:00:00,60.77,60.77,60.35,60.36,85730.0,58.7274,58.7274,58.3216,58.3312,85730.0
2022-08-22 13:30:00,60.36,60.37,59.91,59.96,167279.0,58.3312,58.3409,57.8964,57.9447,167279.0
2022-08-22 14:00:00,59.97,60.03,59.78,59.98,115820.0,57.9543,58.0123,57.7707,57.964,115820.0
2022-08-22 14:30:00,59.92,60.01,59.62,59.75,108243.0,57.906,57.993,57.6161,57.7417,108243.0
2022-08-22 15:00:00,59.74,60.12,59.74,59.92,218034.0,57.7321,58.0993,57.7321,57.906,218034.0
2022-08-22 15:30:00,59.91,60.14,59.63,59.99,286942.0,57.8964,58.1186,57.6258,57.9737,286942.0
2022-08-23 09:30:00,59.7,60.11,59.51,59.85,352584.0,57.6934,58.0896,57.5098,57.8384,352584.0
2022-08-23 10:00:00,59.84,60.33,59.59,59.77,201531.0,57.8287,58.3022,57.5871,57.7611,201531.0
2022-08-23 10:30:00,59.78,60.12,59.26,59.3,128011.0,57.7707,58.0993,57.2682,57.3069,128011.0
2022-08-23 11:00:00,59.34,59.51,58.95,59.19,181410.0,57.3455,57.5098,56.9686,57.2006,181410.0
2022-08-23 11:30:00,59.22,59.47,59.11,59.23,112028.0,57.2295,57.4711,57.1232,57.2392,112028.0
2022-08-23 12:00:00,59.22,59.27,58.82,58.84,124158.0,57.2295,57.2779,56.843,56.8623,124158.0
2022-08-23 12:30:00,58.82,59.36,58.82,59.33,74174.0,56.843,57.3648,56.843,57.3358,74174.0
2022-08-23 13:00:00,59.32,59.48,59.09,59.46,47352.0,57.3262,57.4808,57.1039,57.4615,47352.0
2022-08-23 13:30:00,59.48,59.57,58.95,59.05,81370.0,57.4808,57.5678,56.9686,57.0653,81370.0
2022-08-23 14:00:00,59.05,59.31,58.94,59.28,50212.0,57.0653,57.3165,56.959,57.2875,50212.0
2022-08-23 14:30:00,59.29,59.33,59.02,59.17,49258.0,57.2972,57.3358,57.0363,57.1812,49258.0
2022-08-23 15:00:00,59.16,59.46,59.16,59.33,70592.0,57.1716,57.4615,57.1716,57.3358,70592.0
2022-08-23 15:30:00,59.32,59.43,59.04,59.08,128625.0,57.3262,57.4325,57.0556,57.0943,128625.0
2022-08-24 09:30:00,58.95,59.2,58.65,58.86,167625.0,56.9686,57.2102,56.6787,56.8816,167625.0
2022-08-24 10:00:00,58.87,59.39,58.76,59.26,174659.0,56.8913,57.3938,56.785,57.2682,174659.0
2022-08-24 10:30:00,59.27,59.37,58.94,59.23,148637.0,57.2779,57.3745,56.959,57.2392,148637.0
2022-08-24 11:00:00,59.27,59.88,59.26,59.79,132490.0,57.2779,57.8674,57.2682,57.7804,132490.0
2022-08-24 11:30:00,59.82,60.08,59.74,59.94,88510.0,57.8094,58.0606,57.7321,57.9253,88510.0
2022-08-24 12:00:00,59.95,60.01,59.78,59.78,29692.0,57.935,57.993,57.7707,57.7707,29692.0
2022-08-24 12:30:00,59.76,59.78,59.11,59.2,119667.0,57.7514,57.7707,57.1232,57.2102,119667.0
2022-08-24 13:00:00,59.2,59.35,59.01,59.03,75747.0,57.2102,57.3552,57.0266,57.0459,75747.0
2022-08-24 13:30:00,59.06,59.19,58.98,59.16,79143.0,57.0749,57.2006,56.9976,57.1716,79143.0
2022-08-24 14:00:00,59.2,59.33,59.15,59.33,65729.0,57.2102,57.3358,57.1619,57.3358,65729.0
2022-08-24 14:30:00,59.29,59.33,59.07,59.33,51566.0,57.2972,57.3358,57.0846,57.3358,51566.0
2022-08-24 15:00:00,59.32,59.65,59.29,59.51,65130.0,57.3262,57.6451,57.2972,57.5098,65130.0
2022-08-24 15:30:00,59.52,59.73,59.36,59.46,95003.0,57.5195,57.7224,57.3648,57.4615,95003.0
2022-08-25 09:30:00,59.52,59.87,58.96,59.85,334783.0,57.5195,57.8577,56.9783,57.8384,334783.0
2022-08-25 10:00:00,59.88,60.14,59.69,60.07,167973.0,57.8674,58.1186,57.6837,58.051,167973.0
2022-08-25 10:30:00,60.07,60.27,60.06,60.12,171456.0,58.051,58.2443,58.0413,58.0993,171456.0
2022-08-25 11:00:00,60.13,60.14,59.24,59.51,131330.0,58.109,58.1186,57.2489,57.5098,131330.0
2022-08-25 11:30:00,59.49,59.66,59.41,59.65,74664.0,57.4905,57.6548,57.4132,57.6451,74664.0
2022-08-25 12:00:00,59.62,59.67,59.27,59.54,120450.0,57.6161,57.6644,57.2779,57.5388,120450.0
2022-08-25 12:30:00,59.54,59.54,59.19,59.48,91044.0,57.5388,57.5388,57.2006,57.4808,91044.0
2022-08-25 13:00:00,59.49,59.79,59.38,59.77,96500.0,57.4905,57.7804,57.3842,57.7611,96500.0
2022-08-25 13:30:00,59.77,60.1,59.72,60.06,162069.0,57.7611,58.08,57.7127,58.0413,162069.0
2022-08-25 14:00:00,59.98,60.14,59.8,60.11,69781.0,57.964,58.1186,57.7901,58.0896,69781.0
2022-08-25 14:30:00,60.11,60.14,59.82,60.01,78895.0,58.0896,58.1186,57.8094,57.993,78895.0
2022-08-25 15:00:00,60.01,60.43,59.98,60.4,122736.0,57.993,58.3989,57.964,58.3699,122736.0
2022-08-25 15:30:00,60.41,61.18,60.25,61.16,222652.0,58.3795,59.1237,58.2249,59.1043,222652.0
2022-08-26 09:30:00,61.35,61.49,61.03,61.38,258687.0,59.288,59.4232,58.9787,59.3169,258687.0
2022-08-26 10:00:00,61.37,61.4,59.32,59.41,751115.0,59.3073,59.3363,57.3262,57.4132,751115.0
2022-08-26 10:30:00,59.47,59.48,58.53,58.76,392950.0,57.4711,57.4808,56.5627,56.785,392950.0
2022-08-26 11:00:00,58.75,58.79,57.88,58.19,329454.0,56.7753,56.814,55.9346,56.2342,329454.0
2022-08-26 11:30:00,58.21,58.36,57.91,58.04,124775.0,56.2535,56.3985,55.9636,56.0892,124775.0
2022-08-26 12:00:00,58.03,58.03,57.43,57.64,91908.0,56.0795,56.0795,55.4997,55.7027,91908.0
2022-08-26 12:30:00,57.63,57.77,57.38,57.77,86260.0,55.693,55.8283,55.4514,55.8283,86260.0
2022-08-26 13:00:00,57.65,57.82,57.48,57.63,53333.0,55.7123,55.8766,55.548,55.693,53333.0
2022-08-26 13:30:00,57.61,57.61,57.13,57.15,71475.0,55.6737,55.6737,55.2098,55.2291,71475.0
2022-08-26 14:00:00,57.26,57.31,56.83,57.0,191767.0,55.3354,55.3837,54.9199,55.0842,191767.0
2022-08-26 14:30:00,56.95,57.06,56.43,56.43,136479.0,55.0358,55.1421,54.5333,54.5333,136479.0
2022-08-26 15:00:00,56.42,56.61,56.14,56.28,210645.0,54.5237,54.7073,54.2531,54.3884,210645.0
2022-08-26 15:30:00,56.28,56.29,55.51,55.56,354148.0,54.3884,54.398,53.6442,53.6926,354148.0
2022-08-29 09:30:00,54.31,54.84,54.05,54.4,359388.0,52.4846,52.9968,52.2333,52.5716,359388.0
2022-08-29 10:00:00,54.4,54.87,54.24,54.5,237879.0,52.5716,53.0258,52.4169,52.6682,237879.0
2022-08-29 10:30:00,54.49,54.65,53.9,54.02,197156.0,52.6585,52.8131,52.0884,52.2043,197156.0
2022-08-29 11:00:00,54.0,54.65,54.0,54.38,102269.0,52.185,52.8131,52.185,52.5522,102269.0
2022-08-29 11:30:00,54.41,54.92,54.34,54.9,169711.0,52.5812,53.0741,52.5136,53.0547,169711.0
2022-08-29 12:00:00,54.94,55.28,54.93,55.03,112107.0,53.0934,53.422,53.0837,53.1804,112107.0
2022-08-29 12:30:00,55.03,55.6,54.81,55.35,153828.0,53.1804,53.7312,52.9678,53.4896,153828.0
2022-08-29 13:00:00,55.36,55.5,54.97,55.21,81193.0,53.4993,53.6346,53.1224,53.3543,81193.0
2022-08-29 13:30:00,55.2,55.75,55.2,55.44,88009.0,53.3447,53.8762,53.3447,53.5766,88009.0
2022-08-29 14:00:00,55.42,55.42,54.97,55.08,62143.0,53.5573,53.5573,53.1224,53.2287,62143.0
2022-08-29 14:30:00,55.1,55.46,54.93,55.22,51815.0,53.248,53.5959,53.0837,53.364,51815.0
2022-08-29 15:00:00,55.27,55.65,55.1,55.1,79982.0,53.4123,53.7795,53.248,53.248,79982.0
2022-08-29 15:30:00,55.09,55.37,54.54,54.59,146046.0,53.2384,53.5089,52.7068,52.7552,146046.0
2022-08-30 09:30:00,55.05,55.13,54.36,54.46,196936.0,53.1997,53.277,52.5329,52.6295,196936.0
2022-08-30 10:00:00,54.45,54.6,53.61,53.83,238374.0,52.6199,52.7648,51.8081,52.0207,238374.0
2022-08-30 10:30:00,53.81,53.85,52.5,53.14,306803.0,52.0014,52.04,50.7354,51.3539,306803.0
2022-08-30 11:00:00,53.14,53.56,53.04,53.32,178827.0,51.3539,51.7598,51.2573,51.5279,178827.0
2022-08-30 11:30:00,53.31,53.69,53.1,53.28,156933.0,51.5182,51.8854,51.3152,51.4892,156933.0
2022-08-30 12:00:00,53.25,53.76,53.2,53.33,155056.0,51.4602,51.9531,51.4119,51.5375,155056.0
2022-08-30 12:30:00,53.3,53.31,52.91,53.11,64464.0,51.5085,51.5182,51.1316,51.3249,64464.0
2022-08-30 13:00:00,53.06,53.22,52.57,52.71,94349.0,51.2766,51.4312,50.8031,50.9384,94349.0
2022-08-30 13:30:00,52.72,52.92,52.28,52.79,224709.0,50.948,51.1413,50.5228,51.0157,224709.0
2022-08-30 14:00:00,52.82,53.02,52.64,52.69,130794.0,51.0447,51.2379,50.8707,50.919,130794.0
2022-08-30 14:30:00,52.66,52.97,52.59,52.75,86083.0,50.89,51.1896,50.8224,50.977,86083.0
2022-08-30 15:00:00,52.77,53.5,52.7,53.2,187683.0,50.9963,51.7018,50.9287,51.4119,187683.0
2022-08-30 15:30:00,53.14,53.32,52.68,53.06,283040.0,51.3539,51.5279,50.9094,51.2766,283040.0
2022-08-31 09:30:00,53.27,54.07,52.86,53.39,344665.0,51.4795,52.2526,51.0833,51.5955,344665.0
2022-08-31 10:00:00,53.38,53.39,52.75,52.85,232422.0,51.5858,51.5955,50.977,51.0736,232422.0
2022-08-31 10:30:00,52.86,53.44,52.75,52.99,120319.0,51.0833,51.6438,50.977,51.2089,120319.0
2022-08-31 11:00:00,53.04,53.06,52.6,52.79,165499.0,51.2573,51.2766,50.8321,51.0157,165499.0
2022-08-31 11:30:00,52.77,53.36,52.63,53.28,139234.0,50.9963,51.5665,50.861,51.4892,139234.0
2022-08-31 12:00:00,53.29,53.34,52.88,52.96,58621.0,51.4989,51.5472,51.1026,51.18,58621.0
2022-08-31 12:30:00,52.98,53.07,52.64,52.8,51284.0,51.1993,51.2863,50.8707,51.0253,51284.0
2022-08-31 13:00:00,52.79,53.07,52.38,52.55,113657.0,51.0157,51.2863,50.6194,50.7837,113657.0
2022-08-31 13:30:00,52.53,52.65,52.23,52.48,114496.0,50.7644,50.8804,50.4745,50.7161,114496.0
2022-08-31 14:00:00,52.46,52.61,52.25,52.38,131271.0,50.6968,50.8417,50.4938,50.6194,131271.0
2022-08-31 14:30:00,52.34,52.34,51.87,52.12,207739.0,50.5808,50.5808,50.1266,50.3682,207739.0
2022-08-31 15:00:00,52.11,52.82,52.01,52.36,154025.0,50.3585,51.0447,50.2619,50.6001,154025.0
2022-08-31 15:30:00,52.35,52.75,51.8,51.8,331798.0,50.5905,50.977,50.0589,50.0589,331798.0
2022-09-01 09:30:00,51.11,51.28,50.68,51.2,285388.0,49.3921,49.5564,48.9766,49.4791,285388.0
2022-09-01 10:00:00,51.15,51.31,50.37,51.04,371615.0,49.4308,49.5854,48.677,49.3245,371615.0
2022-09-01 10:30:00,51.01,51.03,50.33,50.56,199622.0,49.2955,49.3148,48.6383,48.8606,199622.0
2022-09-01 11:00:00,50.57,51.27,50.47,50.99,284256.0,48.8703,49.5468,48.7736,49.2762,284256.0
2022-09-01 11:30:00,51.0,51.57,50.86,51.05,298170.0,49.2858,49.8367,49.1505,49.3341,298170.0
2022-09-01 12:00:00,51.04,51.46,51.03,51.32,175000.0,49.3245,49.7304,49.3148,49.5951,175000.0
2022-09-01 12:30:00,51.28,51.35,50.74,50.9,139396.0,49.5564,49.6241,49.0346,49.1892,139396.0
2022-09-01 13:00:00,50.9,51.72,50.82,51.72,167977.0,49.1892,49.9816,49.1119,49.9816,167977.0
2022-09-01 13:30:00,51.7,51.75,51.27,51.35,99526.0,49.9623,50.0106,49.5468,49.6241,99526.0
2022-09-01 14:00:00,51.41,51.98,51.22,51.9,158676.0,49.682,50.2329,49.4984,50.1556,158676.0
2022-09-01 14:30:00,51.9,52.11,51.59,51.93,172381.0,50.1556,50.3585,49.856,50.1846,172381.0
2022-09-01 15:00:00,51.89,52.21,51.69,51.72,236207.0,50.1459,50.4552,49.9526,49.9816,236207.0
2022-09-01 15:30:00,51.67,52.56,51.56,52.47,314583.0,49.9333,50.7934,49.827,50.7064,314583.0
2022-09-02 09:30:00,53.81,53.87,52.83,53.11,440999.0,52.0014,52.0594,51.0543,51.3249,440999.0
2022-09-02 10:00:00,53.15,53.78,52.73,53.77,258816.0,51.3636,51.9724,50.9577,51.9627,258816.0
2022-09-02 10:30:00,53.79,54.15,53.7,53.86,225287.0,51.9821,52.33,51.8951,52.0497,225287.0
2022-09-02 11:00:00,53.89,54.19,53.8,54.11,153856.0,52.0787,52.3686,51.9917,52.2913,153856.0
2022-09-02 11:30:00,54.09,54.31,53.84,54.21,112531.0,52.272,52.4846,52.0304,52.3879,112531.0
2022-09-02 12:00:00,54.23,54.29,53.28,53.34,139953.0,52.4073,52.4652,51.4892,51.5472,139953.0
2022-09-02 12:30:00,53.33,53.37,52.35,52.59,306076.0,51.5375,51.5762,50.5905,50.8224,306076.0
2022-09-02 13:00:00,52.58,52.58,51.35,51.42,304790.0,50.8127,50.8127,49.6241,49.6917,304790.0
2022-09-02 13:30:00,51.4,51.76,50.98,51.09,231620.0,49.6724,50.0203,49.2665,49.3728,231620.0
2022-09-02 14:00:00,51.13,51.54,51.04,51.48,167343.0,49.4115,49.8077,49.3245,49.7497,167343.0
2022-09-02 14:30:00,51.34,51.64,51.04,51.06,154266.0,49.6144,49.9043,49.3245,49.3438,154266.0
2022-09-02 15:00:00,51.03,51.52,50.82,51.04,178418.0,49.3148,49.7884,49.1119,49.3245,178418.0
2022-09-02 15:30:00,50.98,50.98,50.12,50.84,417436.0,49.2665,49.2665,48.4354,49.1312,417436.0
2022-09-06 09:30:00,51.16,51.51,50.12,50.54,241702.0,49.4405,49.7787,48.4354,48.8413,241702.0
2022-09-06 10:00:00,50.52,50.53,49.45,50.15,372820.0,48.822,48.8316,47.7879,48.4644,372820.0
2022-09-06 10:30:00,50.18,51.33,49.94,51.14,307848.0,48.4934,49.6047,48.2615,49.4211,307848.0
2022-09-06 11:00:00,51.12,51.42,50.58,50.66,233044.0,49.4018,49.6917,48.8799,48.9573,233044.0
2022-09-06 11:30:00,50.65,51.28,50.6,51.07,144102.0,48.9476,49.5564,48.8993,49.3535,144102.0
2022-09-06 12:00:00,51.06,51.13,50.05,50.26,73719.0,49.3438,49.4115,48.3678,48.5707,73719.0
2022-09-06 12:30:00,50.23,50.54,50.06,50.36,79514.0,48.5417,48.8413,48.3774,48.6673,79514.0
2022-09-06 13:00:00,50.39,50.39,49.49,49.64,171770.0,48.6963,48.6963,47.8266,47.9715,171770.0
2022-09-06 13:30:00,49.66,50.02,49.6,50.02,94380.0,47.9909,48.3388,47.9329,48.3388,94380.0
2022-09-06 14:00:00,49.97,50.43,49.94,50.15,98623.0,48.2904,48.735,48.2615,48.4644,98623.0
2022-09-06 14:30:00,50.15,50.23,49.72,49.85,77122.0,48.4644,48.5417,48.0489,48.1745,77122.0
2022-09-06 15:00:00,49.91,50.32,49.71,50.06,145353.0,48.2325,48.6287,48.0392,48.3774,145353.0
2022-09-06 15:30:00,50.03,50.16,49.62,50.03,297577.0,48.3484,48.4741,47.9522,48.3484,297577.0
2022-09-07 09:30:00,49.77,50.64,49.68,50.24,215490.0,48.0972,48.9379,48.0102,48.5514,215490.0
2022-09-07 10:00:00,50.17,50.6,50.01,50.55,153975.0,48.4837,48.8993,48.3291,48.851,153975.0
2022-09-07 10:30:00,50.61,50.94,50.58,50.76,186090.0,48.9089,49.2278,48.8799,49.0539,186090.0
2022-09-07 11:00:00,50.76,51.28,50.61,51.03,197206.0,49.0539,49.5564,48.9089,49.3148,197206.0
2022-09-07 11:30:00,51.08,51.18,50.85,50.99,69823.0,49.3631,49.4598,49.1409,49.2762,69823.0
2022-09-07 12:00:00,51.01,51.09,50.58,50.82,71049.0,49.2955,49.3728,48.8799,49.1119,71049.0
2022-09-07 12:30:00,50.8,51.44,50.69,51.27,125755.0,49.0926,49.711,48.9862,49.5468,125755.0
2022-09-07 13:00:00,51.26,51.49,51.14,51.22,75607.0,49.5371,49.7594,49.4211,49.4984,75607.0
2022-09-07 13:30:00,51.24,51.9,51.22,51.84,150860.0,49.5178,50.1556,49.4984,50.0976,150860.0
2022-09-07 14:00:00,51.87,52.17,51.71,52.0,168904.0,50.1266,50.4165,49.972,50.2522,168904.0
2022-09-07 14:30:00,51.97,52.21,51.95,52.2,138012.0,50.2232,50.4552,50.2039,50.4455,138012.0
2022-09-07 15:00:00,52.21,52.33,52.0,52.33,132423.0,50.4552,50.5711,50.2522,50.5711,132423.0
2022-09-07 15:30:00,52.32,52.32,51.93,52.04,196969.0,50.5615,50.5615,50.1846,50.2909,196969.0
2022-09-08 09:30:00,51.25,51.8,50.7,51.7,418037.0,49.5274,50.0589,48.9959,49.9623,418037.0
2022-09-08 10:00:00,51.72,52.14,51.2,52.03,286893.0,49.9816,50.3875,49.4791,50.2812,286893.0
2022-09-08 10:30:00,52.03,52.73,51.92,52.73,259845.0,50.2812,50.9577,50.1749,50.9577,259845.0
2022-09-08 11:00:00,52.7,53.03,52.69,52.83,213816.0,50.9287,51.2476,50.919,51.0543,213816.0
2022-09-08 11:30:00,52.84,52.93,52.45,52.56,120116.0,51.064,51.151,50.6871,50.7934,120116.0
2022-09-08 12:00:00,52.55,52.59,50.97,51.39,341167.0,50.7837,50.8224,49.2568,49.6627,341167.0
2022-09-08 12:30:00,51.38,52.23,51.35,52.07,148255.0,49.6531,50.4745,49.6241,50.3199,148255.0
2022-09-08 13:00:00,52.1,52.71,51.83,52.59,166244.0,50.3489,50.9384,50.0879,50.8224,166244.0
2022-09-08 13:30:00,52.63,52.8,52.23,52.52,139857.0,50.861,51.0253,50.4745,50.7547,139857.0
2022-09-08 14:00:00,52.57,52.76,52.47,52.66,58647.0,50.8031,50.9867,50.7064,50.89,58647.0
2022-09-08 14:30:00,52.68,52.9,52.24,52.33,175060.0,50.9094,51.122,50.4842,50.5711,175060.0
2022-09-08 15:00:00,52.35,52.64,52.06,52.54,84946.0,50.5905,50.8707,50.3102,50.7741,84946.0
2022-09-08 15:30:00,52.51,52.99,52.2,52.95,187004.0,50.7451,51.2089,50.4455,51.1703,187004.0
2022-09-09 09:30:00,53.86,54.22,53.58,54.1,216857.0,52.0497,52.3976,51.7791,52.2816,216857.0
2022-09-09 10:00:00,54.11,54.67,54.05,54.57,221675.0,52.2913,52.8325,52.2333,52.7358,221675.0
2022-09-09 10:30:00,54.57,54.98,54.54,54.86,145937.0,52.7358,53.1321,52.7068,53.0161,145937.0
2022-09-09 11:00:00,54.9,54.93,54.42,54.62,104116.0,53.0547,53.0837,52.5909,52.7842,104116.0
2022-09-09 11:30:00,54.65,54.84,54.43,54.69,65054.0,52.8131,52.9968,52.6005,52.8518,65054.0
2022-09-09 12:00:00,54.66,54.7,54.18,54.37,99855.0,52.8228,52.8615,52.3589,52.5426,99855.0
2022-09-09 12:30:00,54.33,54.71,54.24,54.71,51307.0,52.5039,52.8711,52.4169,52.8711,51307.0
2022-09-09 13:00:00,54.72,54.93,54.5,54.84,66273.0,52.8808,53.0837,52.6682,52.9968,66273.0
2022-09-09 13:30:00,54.89,55.03,54.79,54.95,58283.0,53.0451,53.1804,52.9484,53.1031,58283.0
2022-09-09 14:00:00,54.94,55.12,54.75,55.12,78162.0,53.0934,53.2674,52.9098,53.2674,78162.0
2022-09-09 14:30:00,55.11,55.18,54.94,55.1,80083.0,53.2577,53.3253,53.0934,53.248,80083.0
2022-09-09 15:00:00,55.1,55.24,55.06,55.12,91407.0,53.248,53.3833,53.2094,53.2674,91407.0
2022-09-09 15:30:00,55.09,55.29,54.89,54.97,183375.0,53.2384,53.4316,53.0451,53.1224,183375.0
2022-09-12 09:30:00,55.51,56.4,55.43,56.4,227331.0,53.6442,54.5043,53.5669,54.5043,227331.0
2022-09-12 10:00:00,56.4,56.7,56.21,56.57,190032.0,54.5043,54.7942,54.3207,54.6686,190032.0
2022-09-12 10:30:00,56.58,56.61,56.24,56.34,148205.0,54.6783,54.7073,54.3497,54.4463,148205.0
2022-09-12 11:00:00,56.33,56.46,56.09,56.46,81216.0,54.4367,54.5623,54.2047,54.5623,81216.0
2022-09-12 11:30:00,56.47,56.52,55.49,55.78,128146.0,54.572,54.6203,53.6249,53.9052,128146.0
2022-09-12 12:00:00,55.75,55.89,55.46,55.78,136539.0,53.8762,54.0115,53.5959,53.9052,136539.0
2022-09-12 12:30:00,55.84,56.04,55.72,55.97,112834.0,53.9632,54.1564,53.8472,54.0888,112834.0
2022-09-12 13:00:00,56.01,56.28,55.72,56.26,88610.0,54.1274,54.3884,53.8472,54.369,88610.0
2022-09-12 13:30:00,56.28,56.31,55.92,56.13,57337.0,54.3884,54.4174,54.0405,54.2434,57337.0
2022-09-12 14:00:00,56.12,56.21,55.77,55.81,108268.0,54.2337,54.3207,53.8955,53.9342,108268.0
2022-09-12 14:30:00,55.78,56.04,55.65,55.93,74607.0,53.9052,54.1564,53.7795,54.0501,74607.0
2022-09-12 15:00:00,55.94,56.1,55.77,55.8,66046.0,54.0598,54.2144,53.8955,53.9245,66046.0
2022-09-12 15:30:00,55.8,56.13,55.67,56.12,149481.0,53.9245,54.2434,53.7989,54.2337,149481.0
2022-09-13 09:30:00,53.08,53.53,52.58,52.66,420548.0,51.2959,51.7308,50.8127,50.89,420548.0
2022-09-13 10:00:00,52.68,52.74,52.12,52.27,422214.0,50.9094,50.9673,50.3682,50.5131,422214.0
2022-09-13 10:30:00,52.2,52.25,51.49,51.58,276204.0,50.4455,50.4938,49.7594,49.8463,276204.0
2022-09-13 11:00:00,51.58,51.76,51.44,51.54,150428.0,49.8463,50.0203,49.711,49.8077,150428.0
2022-09-13 11:30:00,51.52,51.65,51.34,51.36,146862.0,49.7884,49.914,49.6144,49.6337,146862.0
2022-09-13 12:00:00,51.43,51.83,51.32,51.41,172922.0,49.7014,50.0879,49.5951,49.682,172922.0
2022-09-13 12:30:00,51.4,51.65,51.25,51.5,119651.0,49.6724,49.914,49.5274,49.769,119651.0
2022-09-13 13:00:00,51.47,51.88,51.35,51.88,116248.0,49.74,50.1363,49.6241,50.1363,116248.0
2022-09-13 13:30:00,51.87,51.93,51.41,51.47,123244.0,50.1266,50.1846,49.682,49.74,123244.0
2022-09-13 14:00:00,51.47,51.5,51.01,51.02,262434.0,49.74,49.769,49.2955,49.3052,262434.0
2022-09-13 14:30:00,51.05,51.07,50.38,50.49,217458.0,49.3341,49.3535,48.6867,48.793,217458.0
2022-09-13 15:00:00,50.47,50.55,49.84,49.85,209843.0,48.7736,48.851,48.1648,48.1745,209843.0
2022-09-13 15:30:00,49.83,49.86,48.98,49.41,593655.0,48.1552,48.1841,47.3337,47.7493,593655.0
2022-09-14 09:30:00,49.76,50.13,49.33,49.93,368836.0,48.0875,48.4451,47.672,48.2518,368836.0
2022-09-14 10:00:00,49.93,49.95,48.86,48.86,200520.0,48.2518,48.2711,47.2178,47.2178,200520.0
2022-09-14 10:30:00,48.86,50.13,48.8,50.09,261932.0,47.2178,48.4451,47.1598,48.4064,261932.0
2022-09-14 11:00:00,50.07,50.27,49.76,49.77,150881.0,48.3871,48.5804,48.0875,48.0972,150881.0
2022-09-14 11:30:00,49.73,50.1,49.69,49.82,124553.0,48.0585,48.4161,48.0199,48.1455,124553.0
2022-09-14 12:00:00,49.83,49.86,49.56,49.61,108664.0,48.1552,48.1841,47.8942,47.9425,108664.0
2022-09-14 12:30:00,49.66,50.02,49.51,49.88,93308.0,47.9909,48.3388,47.8459,48.2035,93308.0
2022-09-14 13:00:00,49.92,50.04,49.7,49.75,103391.0,48.2421,48.3581,48.0295,48.0778,103391.0
2022-09-14 13:30:00,49.82,49.85,49.0,49.17,158205.0,48.1455,48.1745,47.3531,47.5173,158205.0
2022-09-14 14:00:00,49.14,49.2,48.88,49.14,127304.0,47.4883,47.5463,47.2371,47.4883,127304.0
2022-09-14 14:30:00,49.14,49.38,48.87,48.95,211386.0,47.4883,47.7203,47.2274,47.3047,211386.0
2022-09-14 15:00:00,48.95,49.15,48.44,48.73,207365.0,47.3047,47.498,46.8119,47.0921,207365.0
2022-09-14 15:30:00,48.71,49.66,48.41,49.59,262577.0,47.0728,47.9909,46.7829,47.9232,262577.0
2022-09-15 09:30:00,49.3,50.06,48.93,49.99,357806.0,47.643,48.3774,47.2854,48.3098,357806.0
2022-09-15 10:00:00,50.02,50.25,49.37,49.4,211823.0,48.3388,48.561,47.7106,47.7396,211823.0
2022-09-15 10:30:00,49.41,49.81,49.22,49.33,208469.0,47.7493,48.1358,47.5657,47.672,208469.0
2022-09-15 11:00:00,49.32,49.64,48.95,49.51,289385.0,47.6623,47.9715,47.3047,47.8459,289385.0
2022-09-15 11:30:00,49.52,49.57,48.73,48.91,156969.0,47.8556,47.9039,47.0921,47.2661,156969.0
2022-09-15 12:00:00,48.92,49.02,48.66,48.73,149715.0,47.2757,47.3724,47.0245,47.0921,149715.0
2022-09-15 12:30:00,48.73,49.23,48.73,49.23,153313.0,47.0921,47.5753,47.0921,47.5753,153313.0
2022-09-15 13:00:00,49.28,50.23,49.27,50.08,298878.0,47.6236,48.5417,47.614,48.3968,298878.0
2022-09-15 13:30:00,50.04,50.09,49.62,49.75,141743.0,48.3581,48.4064,47.9522,48.0778,141743.0
2022-09-15 14:00:00,49.76,49.76,49.2,49.58,83485.0,48.0875,48.0875,47.5463,47.9136,83485.0
2022-09-15 14:30:00,49.62,49.72,48.99,49.08,134013.0,47.9522,48.0489,47.3434,47.4304,134013.0
2022-09-15 15:00:00,49.06,49.12,48.36,48.45,281748.0,47.411,47.469,46.7346,46.8215,281748.0
2022-09-15 15:30:00,48.43,49.0,48.36,48.77,340260.0,46.8022,47.3531,46.7346,47.1308,340260.0
2022-09-16 09:30:00,47.05,47.36,46.76,46.97,397223.0,45.4686,45.7682,45.1883,45.3913,397223.0
2022-09-16 10:00:00,46.98,47.86,46.96,47.6,368303.0,45.4009,46.2514,45.3816,46.0001,368303.0
2022-09-16 10:30:00,47.59,48.01,47.2,47.25,229409.0,45.9904,46.3963,45.6136,45.6619,229409.0
2022-09-16 11:00:00,47.2,47.56,47.14,47.19,88795.0,45.6136,45.9615,45.5556,45.6039,88795.0
2022-09-16 11:30:00,47.18,47.5,46.96,47.47,126352.0,45.5942,45.9035,45.3816,45.8745,126352.0
2022-09-16 12:00:00,47.49,47.49,46.8,46.89,146798.0,45.8938,45.8938,45.227,45.314,146798.0
2022-09-16 12:30:00,46.88,47.28,46.84,47.25,124040.0,45.3043,45.6909,45.2657,45.6619,124040.0
2022-09-16 13:00:00,47.28,47.31,46.95,47.06,76053.0,45.6909,45.7199,45.372,45.4783,76053.0
2022-09-16 13:30:00,47.05,47.42,46.93,47.07,171214.0,45.4686,45.8262,45.3526,45.4879,171214.0
2022-09-16 14:00:00,47.04,47.74,47.04,47.66,134740.0,45.4589,46.1354,45.4589,46.0581,134740.0
2022-09-16 14:30:00,47.61,47.9,47.42,47.79,223720.0,46.0098,46.29,45.8262,46.1837,223720.0
2022-09-16 15:00:00,47.8,48.2,47.67,47.84,202401.0,46.1934,46.5799,46.0678,46.232,202401.0
2022-09-16 15:30:00,47.72,48.29,47.54,47.99,259585.0,46.1161,46.6669,45.9421,46.377,259585.0
2022-09-19 09:30:00,46.79,47.89,46.76,47.72,234359.0,45.2173,46.2804,45.1883,46.1161,234359.0
2022-09-19 10:00:00,47.69,48.25,47.5,48.21,161474.0,46.0871,46.6283,45.9035,46.5896,161474.0
2022-09-19 10:30:00,48.18,48.68,48.1,48.32,170407.0,46.5606,47.0438,46.4833,46.6959,170407.0
2022-09-19 11:00:00,48.39,48.61,47.96,47.97,117288.0,46.7636,46.9762,46.348,46.3577,117288.0
2022-09-19 11:30:00,47.94,47.97,47.62,47.79,139520.0,46.3287,46.3577,46.0194,46.1837,139520.0
2022-09-19 12:00:00,47.84,47.93,47.54,47.69,112134.0,46.232,46.319,45.9421,46.0871,112134.0
2022-09-19 12:30:00,47.68,48.32,47.67,48.25,85866.0,46.0774,46.6959,46.0678,46.6283,85866.0
2022-09-19 13:00:00,48.26,48.29,47.96,48.21,38231.0,46.6379,46.6669,46.348,46.5896,38231.0
2022-09-19 13:30:00,48.2,48.21,47.83,47.96,44076.0,46.5799,46.5896,46.2224,46.348,44076.0
2022-09-19 14:00:00,47.98,48.03,47.67,47.84,47999.0,46.3673,46.4157,46.0678,46.232,47999.0
2022-09-19 14:30:00,47.91,48.06,47.78,48.04,76061.0,46.2997,46.4446,46.1741,46.4253,76061.0
2022-09-19 15:00:00,48.09,48.94,48.09,48.81,224363.0,46.4736,47.2951,46.4736,47.1694,224363.0
2022-09-19 15:30:00,48.87,49.03,48.69,49.01,173826.0,47.2274,47.382,47.0535,47.3627,173826.0
2022-09-20 09:30:00,47.83,47.88,47.06,47.22,382585.0,46.2224,46.2707,45.4783,45.6329,382585.0
2022-09-20 10:00:00,47.21,47.36,47.0,47.21,314880.0,45.6232,45.7682,45.4203,45.6232,314880.0
2022-09-20 10:30:00,47.19,47.44,46.8,47.42,242582.0,45.6039,45.8455,45.227,45.8262,242582.0
2022-09-20 11:00:00,47.44,47.63,47.25,47.42,128934.0,45.8455,46.0291,45.6619,45.8262,128934.0
2022-09-20 11:30:00,47.49,47.89,47.31,47.8,111022.0,45.8938,46.2804,45.7199,46.1934,111022.0
2022-09-20 12:00:00,47.83,47.99,47.53,47.53,112388.0,46.2224,46.377,45.9325,45.9325,112388.0
2022-09-20 12:30:00,47.53,47.54,47.25,47.36,89344.0,45.9325,45.9421,45.6619,45.7682,89344.0
2022-09-20 13:00:00,47.33,47.37,46.8,46.84,142423.0,45.7392,45.7778,45.227,45.2657,142423.0
2022-09-20 13:30:00,46.8,46.84,46.37,46.44,159092.0,45.227,45.2657,44.8115,44.8791,159092.0
2022-09-20 14:00:00,46.47,46.92,46.44,46.85,183840.0,44.9081,45.343,44.8791,45.2753,183840.0
2022-09-20 14:30:00,46.78,47.16,46.4,47.01,242801.0,45.2077,45.5749,44.8404,45.4299,242801.0
2022-09-20 15:00:00,47.0,47.54,46.86,47.43,202776.0,45.4203,45.9421,45.285,45.8358,202776.0
2022-09-20 15:30:00,47.42,47.94,47.19,47.53,383890.0,45.8262,46.3287,45.6039,45.9325,383890.0
2022-09-21 09:30:00,48.25,48.57,47.9,48.31,272386.0,46.6283,46.9375,46.29,46.6862,272386.0
2022-09-21 10:00:00,48.32,48.58,48.18,48.54,123199.0,46.6959,46.9472,46.5606,46.9085,123199.0
2022-09-21 10:30:00,48.56,48.57,48.02,48.19,118319.0,46.9278,46.9375,46.406,46.5703,118319.0
2022-09-21 11:00:00,48.21,48.27,47.99,48.1,86581.0,46.5896,46.6476,46.377,46.4833,86581.0
2022-09-21 11:30:00,48.12,48.28,48.08,48.17,48609.0,46.5026,46.6573,46.464,46.5509,48609.0
2022-09-21 12:00:00,48.11,48.32,48.1,48.27,78280.0,46.493,46.6959,46.4833,46.6476,78280.0
2022-09-21 12:30:00,48.25,48.34,47.96,47.98,70744.0,46.6283,46.7152,46.348,46.3673,70744.0
2022-09-21 13:00:00,47.95,48.05,47.83,47.96,81697.0,46.3383,46.435,46.2224,46.348,81697.0
2022-09-21 13:30:00,47.98,48.35,47.96,48.34,151656.0,46.3673,46.7249,46.348,46.7152,151656.0
2022-09-21 14:00:00,48.19,48.28,46.11,46.58,759190.0,46.5703,46.6573,44.5602,45.0144,759190.0
2022-09-21 14:30:00,46.56,49.01,46.26,48.29,1378896.0,44.9951,47.3627,44.7051,46.6669,1378896.0
2022-09-21 15:00:00,48.35,48.49,46.43,46.44,702765.0,46.7249,46.8602,44.8694,44.8791,702765.0
2022-09-21 15:30:00,46.41,46.62,45.06,45.07,624462.0,44.8501,45.053,43.5455,43.5551,624462.0
2022-09-22 09:30:00,44.95,45.23,44.27,44.42,313462.0,43.4392,43.7098,42.782,42.927,313462.0
2022-09-22 10:00:00,44.4,45.02,44.2,44.76,277478.0,42.9077,43.5068,42.7144,43.2556,277478.0
2022-09-22 10:30:00,44.77,44.95,44.45,44.49,207146.0,43.2652,43.4392,42.956,42.9946,207146.0
2022-09-22 11:00:00,44.43,44.66,44.21,44.48,194367.0,42.9367,43.1589,42.7241,42.985,194367.0
2022-09-22 11:30:00,44.48,44.8,44.37,44.53,156390.0,42.985,43.2942,42.8787,43.0333,156390.0
2022-09-22 12:00:00,44.47,45.05,44.44,44.73,140804.0,42.9753,43.5358,42.9463,43.2266,140804.0
2022-09-22 12:30:00,44.69,45.0,44.59,44.78,110271.0,43.1879,43.4875,43.0913,43.2749,110271.0
2022-09-22 13:00:00,44.78,44.83,44.47,44.76,79899.0,43.2749,43.3232,42.9753,43.2556,79899.0
2022-09-22 13:30:00,44.78,45.08,44.77,44.98,152221.0,43.2749,43.5648,43.2652,43.4682,152221.0
2022-09-22 14:00:00,44.97,45.04,44.42,44.55,116448.0,43.4585,43.5262,42.927,43.0526,116448.0
2022-09-22 14:30:00,44.54,45.06,44.49,45.0,173372.0,43.043,43.5455,42.9946,43.4875,173372.0
2022-09-22 15:00:00,45.03,45.47,44.84,45.12,292973.0,43.5165,43.9417,43.3329,43.6035,292973.0
2022-09-22 15:30:00,45.15,45.57,44.48,44.52,351100.0,43.6325,44.0383,42.985,43.0236,351100.0
2022-09-23 09:30:00,43.25,43.35,42.73,42.74,323340.0,41.7963,41.893,41.2938,41.3035,323340.0
2022-09-23 10:00:00,42.73,42.99,42.58,42.8,270511.0,41.2938,41.5451,41.1488,41.3614,270511.0
2022-09-23 10:30:00,42.84,42.86,42.43,42.45,202307.0,41.4001,41.4194,41.0039,41.0232,202307.0
2022-09-23 11:00:00,42.43,42.81,42.41,42.49,169053.0,41.0039,41.3711,40.9846,41.0619,169053.0
2022-09-23 11:30:00,42.51,42.6,41.93,42.06,297129.0,41.0812,41.1682,40.5207,40.6463,297129.0
2022-09-23 12:00:00,42.05,42.07,41.41,41.42,224781.0,40.6367,40.656,40.0182,40.0278,224781.0
2022-09-23 12:30:00,41.43,41.94,41.32,41.93,213645.0,40.0375,40.5303,39.9312,40.5207,213645.0
2022-09-23 13:00:00,41.93,42.16,41.7,41.72,267092.0,40.5207,40.743,40.2984,40.3177,267092.0
2022-09-23 13:30:00,41.72,41.87,41.63,41.83,153727.0,40.3177,40.4627,40.2308,40.424,153727.0
2022-09-23 14:00:00,41.82,41.97,41.13,41.33,235658.0,40.4144,40.5593,39.7476,39.9409,235658.0
2022-09-23 14:30:00,41.31,41.34,40.87,40.92,224521.0,39.9215,39.9505,39.4963,39.5446,224521.0
2022-09-23 15:00:00,40.92,41.93,40.91,41.87,382200.0,39.5446,40.5207,39.535,40.4627,382200.0
2022-09-23 15:30:00,41.89,42.51,41.78,42.45,552216.0,40.482,41.0812,40.3757,41.0232,552216.0
2022-09-26 09:30:00,41.83,42.22,41.66,42.05,421433.0,40.424,40.8009,40.2598,40.6367,421433.0
2022-09-26 10:00:00,42.05,42.56,41.62,42.46,346237.0,40.6367,41.1295,40.2211,41.0329,346237.0
2022-09-26 10:30:00,42.44,42.46,41.92,42.23,217920.0,41.0135,41.0329,40.511,40.8106,217920.0
2022-09-26 11:00:00,42.27,42.34,41.48,41.5,185247.0,40.8493,40.9169,40.0858,40.1051,185247.0
2022-09-26 11:30:00,41.49,41.89,41.32,41.78,149949.0,40.0955,40.482,39.9312,40.3757,149949.0
2022-09-26 12:00:00,41.79,41.79,41.13,41.19,129989.0,40.3854,40.3854,39.7476,39.8056,129989.0
2022-09-26 12:30:00,41.17,41.54,40.92,41.45,245454.0,39.7862,40.1438,39.5446,40.0568,245454.0
2022-09-26 13:00:00,41.45,41.45,40.52,40.73,232736.0,40.0568,40.0568,39.1581,39.361,232736.0
2022-09-26 13:30:00,40.71,41.08,40.62,40.65,258816.0,39.3417,39.6993,39.2547,39.2837,258816.0
2022-09-26 14:00:00,40.63,41.18,40.62,40.75,167390.0,39.2644,39.7959,39.2547,39.3803,167390.0
2022-09-26 14:30:00,40.73,41.44,40.68,41.3,191938.0,39.361,40.0472,39.3127,39.9119,191938.0
2022-09-26 15:00:00,41.32,41.53,41.09,41.26,266150.0,39.9312,40.1341,39.7089,39.8732,266150.0
2022-09-26 15:30:00,41.16,41.82,40.95,40.98,404254.0,39.7766,40.4144,39.5736,39.6026,404254.0
2022-09-27 09:30:00,41.93,42.63,41.72,42.03,428810.0,40.5207,41.1972,40.3177,40.6173,428810.0
2022-09-27 10:00:00,42.1,42.11,41.33,41.64,341200.0,40.685,40.6946,39.9409,40.2404,341200.0
2022-09-27 10:30:00,41.68,42.31,41.66,42.07,207865.0,40.2791,40.8879,40.2598,40.656,207865.0
2022-09-27 11:00:00,42.08,42.14,40.97,41.1,156022.0,40.6656,40.7236,39.593,39.7186,156022.0
2022-09-27 11:30:00,41.05,41.3,40.74,40.74,191090.0,39.6703,39.9119,39.3707,39.3707,191090.0
2022-09-27 12:00:00,40.73,40.77,39.94,40.18,362539.0,39.361,39.3997,38.5976,38.8295,362539.0
2022-09-27 12:30:00,40.2,40.43,40.03,40.33,168047.0,38.8488,39.0711,38.6845,38.9745,168047.0
2022-09-27 13:00:00,40.3,40.3,39.92,40.0,260206.0,38.9455,38.9455,38.5782,38.6556,260206.0
2022-09-27 13:30:00,39.97,40.13,39.67,39.94,238085.0,38.6266,38.7812,38.3366,38.5976,238085.0
2022-09-27 14:00:00,39.92,40.21,39.87,40.11,151307.0,38.5782,38.8585,38.5299,38.7619,151307.0
2022-09-27 14:30:00,40.1,40.88,39.99,40.72,225826.0,38.7522,39.506,38.6459,39.3514,225826.0
2022-09-27 15:00:00,40.64,40.66,40.29,40.35,173111.0,39.274,39.2934,38.9358,38.9938,173111.0
2022-09-27 15:30:00,40.4,40.67,40.05,40.47,318903.0,39.0421,39.303,38.7039,39.1098,318903.0
2022-09-28 09:30:00,40.88,40.96,40.3,40.77,428404.0,39.506,39.5833,38.9455,39.3997,428404.0
2022-09-28 10:00:00,40.79,41.37,40.39,41.36,431409.0,39.419,39.9795,39.0324,39.9698,431409.0
2022-09-28 10:30:00,41.37,41.81,41.23,41.55,252716.0,39.9795,40.4047,39.8442,40.1535,252716.0
2022-09-28 11:00:00,41.49,41.94,41.43,41.63,241037.0,40.0955,40.5303,40.0375,40.2308,241037.0
2022-09-28 11:30:00,41.64,41.93,41.38,41.89,229354.0,40.2404,40.5207,39.9892,40.482,229354.0
2022-09-28 12:00:00,41.91,42.33,41.85,42.03,297712.0,40.5014,40.9072,40.4434,40.6173,297712.0
2022-09-28 12:30:00,42.04,42.45,42.01,42.29,137078.0,40.627,41.0232,40.598,40.8686,137078.0
2022-09-28 13:00:00,42.31,42.63,42.17,42.38,202203.0,40.8879,41.1972,40.7526,40.9556,202203.0
2022-09-28 13:30:00,42.37,42.45,42.09,42.21,233360.0,40.9459,41.0232,40.6753,40.7913,233360.0
2022-09-28 14:00:00,42.24,42.36,42.08,42.22,156152.0,40.8203,40.9362,40.6656,40.8009,156152.0
2022-09-28 14:30:00,42.22,42.48,42.19,42.4,97825.0,40.8009,41.0522,40.7719,40.9749,97825.0
2022-09-28 15:00:00,42.38,42.89,42.35,42.8,210464.0,40.9556,41.4484,40.9266,41.3614,210464.0
2022-09-28 15:30:00,42.82,43.22,42.64,42.65,373348.0,41.3808,41.7673,41.2068,41.2165,373348.0
2022-09-29 09:30:00,41.82,41.84,40.45,40.62,368174.0,40.4144,40.4337,39.0904,39.2547,368174.0
2022-09-29 10:00:00,40.62,40.63,39.93,40.28,574996.0,39.2547,39.2644,38.5879,38.9261,574996.0
2022-09-29 10:30:00,40.25,40.68,40.01,40.51,320923.0,38.8972,39.3127,38.6652,39.1484,320923.0
2022-09-29 11:00:00,40.48,41.03,40.45,40.63,214398.0,39.1194,39.6509,39.0904,39.2644,214398.0
2022-09-29 11:30:00,40.65,41.34,40.51,41.09,244941.0,39.2837,39.9505,39.1484,39.7089,244941.0
2022-09-29 12:00:00,41.07,41.21,40.63,40.7,123311.0,39.6896,39.8249,39.2644,39.332,123311.0
2022-09-29 12:30:00,40.7,40.9,40.49,40.51,107417.0,39.332,39.5253,39.1291,39.1484,107417.0
2022-09-29 13:00:00,40.5,40.5,40.17,40.29,155506.0,39.1387,39.1387,38.8198,38.9358,155506.0
2022-09-29 13:30:00,40.23,40.5,39.88,39.9,219298.0,38.8778,39.1387,38.5396,38.5589,219298.0
2022-09-29 14:00:00,39.89,40.11,39.68,40.01,402118.0,38.5493,38.7619,38.3463,38.6652,402118.0
2022-09-29 14:30:00,40.01,40.28,39.77,39.78,373583.0,38.6652,38.9261,38.4333,38.4429,373583.0
2022-09-29 15:00:00,39.78,40.44,39.77,40.27,290164.0,38.4429,39.0808,38.4333,38.9165,290164.0
2022-09-29 15:30:00,40.25,40.89,40.24,40.73,385552.0,38.8972,39.5156,38.8875,39.361,385552.0
2022-09-30 09:30:00,40.26,40.78,39.74,40.63,514073.0,38.9068,39.4093,38.4043,39.2644,514073.0
2022-09-30 10:00:00,40.62,40.72,39.99,40.35,342586.0,39.2547,39.3514,38.6459,38.9938,342586.0
2022-09-30 10:30:00,40.36,40.85,40.34,40.7,276590.0,39.0035,39.477,38.9841,39.332,276590.0
2022-09-30 11:00:00,40.71,41.23,40.55,41.02,250268.0,39.3417,39.8442,39.1871,39.6413,250268.0
2022-09-30 11:30:00,41.02,41.12,40.24,40.3,129074.0,39.6413,39.7379,38.8875,38.9455,129074.0
2022-09-30 12:00:00,40.27,40.28,39.93,40.13,176656.0,38.9165,38.9261,38.5879,38.7812,176656.0
2022-09-30 12:30:00,40.14,40.38,40.12,40.22,141024.0,38.7908,39.0228,38.7715,38.8682,141024.0
2022-09-30 13:00:00,40.22,40.32,40.02,40.27,150331.0,38.8682,38.9648,38.6749,38.9165,150331.0
2022-09-30 13:30:00,40.25,40.32,39.61,39.67,169411.0,38.8972,38.9648,38.2787,38.3366,169411.0
2022-09-30 14:00:00,39.66,39.91,39.47,39.54,203505.0,38.327,38.5686,38.1434,38.211,203505.0
2022-09-30 14:30:00,39.57,39.72,39.12,39.17,214275.0,38.24,38.385,37.8051,37.8535,214275.0
2022-09-30 15:00:00,39.15,39.61,39.06,39.4,179660.0,37.8341,38.2787,37.7471,38.0757,179660.0
2022-09-30 15:30:00,39.43,39.61,38.54,38.6,543360.0,38.1047,38.2787,37.2446,37.3026,543360.0
2022-10-03 09:30:00,39.99,40.07,39.5,39.78,647555.0,38.6459,38.7232,38.1724,38.4429,647555.0
2022-10-03 10:00:00,39.81,41.15,39.81,40.99,636248.0,38.4719,39.7669,38.4719,39.6123,636248.0
2022-10-03 10:30:00,41.01,41.28,40.88,41.06,272748.0,39.6316,39.8925,39.506,39.6799,272748.0
2022-10-03 11:00:00,41.07,41.4,40.99,41.22,176757.0,39.6896,40.0085,39.6123,39.8345,176757.0
2022-10-03 11:30:00,41.26,41.31,40.87,40.91,101482.0,39.8732,39.9215,39.4963,39.535,101482.0
2022-10-03 12:00:00,40.96,41.28,40.84,40.89,193735.0,39.5833,39.8925,39.4673,39.5156,193735.0
2022-10-03 12:30:00,40.88,41.05,40.79,41.05,73261.0,39.506,39.6703,39.419,39.6703,73261.0
2022-10-03 13:00:00,41.06,41.42,41.01,41.3,113443.0,39.6799,40.0278,39.6316,39.9119,113443.0
2022-10-03 13:30:00,41.32,41.57,41.3,41.4,133052.0,39.9312,40.1728,39.9119,40.0085,133052.0
2022-10-03 14:00:00,41.42,41.97,41.41,41.97,139458.0,40.0278,40.5593,40.0182,40.5593,139458.0
2022-10-03 14:30:00,41.94,42.29,41.92,42.18,196481.0,40.5303,40.8686,40.511,40.7623,196481.0
2022-10-03 15:00:00,42.18,42.21,41.88,42.09,159666.0,40.7623,40.7913,40.4724,40.6753,159666.0
2022-10-03 15:30:00,42.08,42.16,41.51,41.67,289061.0,40.6656,40.743,40.1148,40.2694,289061.0
2022-10-04 09:30:00,43.24,44.59,43.19,44.58,569407.0,41.7867,43.0913,41.7383,43.0816,569407.0
2022-10-04 10:00:00,44.6,44.99,44.53,44.58,314119.0,43.1009,43.4778,43.0333,43.0816,314119.0
2022-10-04 10:30:00,44.57,44.87,44.36,44.84,207245.0,43.072,43.3619,42.869,43.3329,207245.0
2022-10-04 11:00:00,44.86,45.0,44.61,44.93,149497.0,43.3522,43.4875,43.1106,43.4199,149497.0
2022-10-04 11:30:00,44.97,45.04,44.69,44.86,127592.0,43.4585,43.5262,43.1879,43.3522,127592.0
2022-10-04 12:00:00,44.89,45.12,44.75,45.03,71276.0,43.3812,43.6035,43.2459,43.5165,71276.0
2022-10-04 12:30:00,45.03,45.14,44.57,44.68,111101.0,43.5165,43.6228,43.072,43.1783,111101.0
2022-10-04 13:00:00,44.68,44.71,44.06,44.39,140611.0,43.1783,43.2072,42.5791,42.898,140611.0
2022-10-04 13:30:00,44.43,44.76,44.28,44.64,142487.0,42.9367,43.2556,42.7917,43.1396,142487.0
2022-10-04 14:00:00,44.65,44.76,44.41,44.41,79490.0,43.1493,43.2556,42.9173,42.9173,79490.0
2022-10-04 14:30:00,44.41,45.04,44.4,44.92,109647.0,42.9173,43.5262,42.9077,43.4102,109647.0
2022-10-04 15:00:00,44.94,44.96,44.4,44.71,212285.0,43.4295,43.4488,42.9077,43.2072,212285.0
2022-10-04 15:30:00,44.69,45.19,44.56,45.19,414836.0,43.1879,43.6711,43.0623,43.6711,414836.0
2022-10-05 09:30:00,43.6,44.34,43.6,44.19,307358.0,42.1346,42.8497,42.1346,42.7047,307358.0
2022-10-05 10:00:00,44.18,44.2,43.39,43.48,242932.0,42.6951,42.7144,41.9316,42.0186,242932.0
2022-10-05 10:30:00,43.45,43.68,43.23,43.32,120151.0,41.9896,42.2119,41.777,41.864,120151.0
2022-10-05 11:00:00,43.26,43.8,43.26,43.69,108414.0,41.806,42.3278,41.806,42.2215,108414.0
2022-10-05 11:30:00,43.68,44.02,43.63,43.82,118918.0,42.2119,42.5404,42.1635,42.3472,118918.0
2022-10-05 12:00:00,43.79,44.53,43.57,44.32,164473.0,42.3182,43.0333,42.1056,42.8304,164473.0
2022-10-05 12:30:00,44.29,44.82,44.24,44.57,107149.0,42.8014,43.3135,42.753,43.072,107149.0
2022-10-05 13:00:00,44.55,45.31,44.53,45.0,170189.0,43.0526,43.7871,43.0333,43.4875,170189.0
2022-10-05 13:30:00,44.98,45.02,44.64,44.67,89860.0,43.4682,43.5068,43.1396,43.1686,89860.0
2022-10-05 14:00:00,44.66,45.14,44.63,45.07,115316.0,43.1589,43.6228,43.1299,43.5551,115316.0
2022-10-05 14:30:00,45.06,45.25,44.86,45.22,199256.0,43.5455,43.7291,43.3522,43.7001,199256.0
2022-10-05 15:00:00,45.25,45.78,45.25,45.49,323082.0,43.7291,44.2413,43.7291,43.961,323082.0
2022-10-05 15:30:00,45.5,45.61,44.79,45.0,349704.0,43.9707,44.077,43.2846,43.4875,349704.0
2022-10-06 09:30:00,44.38,45.21,44.23,44.42,500816.0,42.8883,43.6904,42.7434,42.927,500816.0
2022-10-06 10:00:00,44.43,44.43,43.72,43.77,395874.0,42.9367,42.9367,42.2505,42.2988,395874.0
2022-10-06 10:30:00,43.77,44.58,43.67,44.57,285503.0,42.2988,43.0816,42.2022,43.072,285503.0
2022-10-06 11:00:00,44.6,44.7,44.13,44.59,214405.0,43.1009,43.1976,42.6467,43.0913,214405.0
2022-10-06 11:30:00,44.57,44.72,43.97,44.01,214909.0,43.072,43.2169,42.4921,42.5308,214909.0
2022-10-06 12:00:00,44.02,44.25,43.77,44.2,150902.0,42.5404,42.7627,42.2988,42.7144,150902.0
2022-10-06 12:30:00,44.21,44.49,44.06,44.19,209215.0,42.7241,42.9946,42.5791,42.7047,209215.0
2022-10-06 13:00:00,44.19,44.32,43.92,44.28,135907.0,42.7047,42.8304,42.4438,42.7917,135907.0
2022-10-06 13:30:00,44.27,44.27,43.9,44.02,125052.0,42.782,42.782,42.4245,42.5404,125052.0
2022-10-06 14:00:00,44.02,44.02,43.56,43.69,172960.0,42.5404,42.5404,42.0959,42.2215,172960.0
2022-10-06 14:30:00,43.68,43.85,43.13,43.33,216319.0,42.2119,42.3762,41.6804,41.8736,216319.0
2022-10-06 15:00:00,43.31,43.72,43.1,43.72,231816.0,41.8543,42.2505,41.6514,42.2505,231816.0
2022-10-06 15:30:00,43.73,43.76,43.28,43.42,272068.0,42.2602,42.2892,41.8253,41.9606,272068.0
2022-10-07 09:30:00,42.28,42.34,41.28,41.32,535020.0,40.8589,40.9169,39.8925,39.9312,535020.0
2022-10-07 10:00:00,41.31,41.69,41.08,41.5,347965.0,39.9215,40.2888,39.6993,40.1051,347965.0
2022-10-07 10:30:00,41.52,41.85,41.35,41.6,225169.0,40.1245,40.4434,39.9602,40.2018,225169.0
2022-10-07 11:00:00,41.62,41.78,41.23,41.42,162243.0,40.2211,40.3757,39.8442,40.0278,162243.0
2022-10-07 11:30:00,41.45,41.5,41.17,41.32,160634.0,40.0568,40.1051,39.7862,39.9312,160634.0
2022-10-07 12:00:00,41.3,41.52,41.0,41.04,123054.0,39.9119,40.1245,39.6219,39.6606,123054.0
2022-10-07 12:30:00,41.03,41.07,40.79,40.9,136872.0,39.6509,39.6896,39.419,39.5253,136872.0
2022-10-07 13:00:00,40.89,41.03,40.72,40.95,148501.0,39.5156,39.6509,39.3514,39.5736,148501.0
2022-10-07 13:30:00,40.93,41.07,40.74,40.8,79060.0,39.5543,39.6896,39.3707,39.4287,79060.0
2022-10-07 14:00:00,40.79,40.9,40.48,40.52,103691.0,39.419,39.5253,39.1194,39.1581,103691.0
2022-10-07 14:30:00,40.5,40.57,40.32,40.48,145477.0,39.1387,39.2064,38.9648,39.1194,145477.0
2022-10-07 15:00:00,40.52,40.73,40.08,40.17,167887.0,39.1581,39.361,38.7329,38.8198,167887.0
2022-10-07 15:30:00,40.15,40.8,39.98,40.65,522924.0,38.8005,39.4287,38.6362,39.2837,522924.0
2022-10-10 09:30:00,41.21,41.45,40.71,40.72,384454.0,39.8249,40.0568,39.3417,39.3514,384454.0
2022-10-10 10:00:00,40.72,41.14,40.57,41.02,237867.0,39.3514,39.7572,39.2064,39.6413,237867.0
2022-10-10 10:30:00,41.01,41.16,40.2,40.39,212281.0,39.6316,39.7766,38.8488,39.0324,212281.0
2022-10-10 11:00:00,40.35,40.51,40.07,40.3,118838.0,38.9938,39.1484,38.7232,38.9455,118838.0
2022-10-10 11:30:00,40.28,40.6,40.11,40.42,126996.0,38.9261,39.2354,38.7619,39.0614,126996.0
2022-10-10 12:00:00,40.41,40.51,39.9,39.95,89528.0,39.0518,39.1484,38.5589,38.6072,89528.0
2022-10-10 12:30:00,39.96,40.03,39.62,39.64,148755.0,38.6169,38.6845,38.2883,38.3077,148755.0
2022-10-10 13:00:00,39.64,39.86,39.46,39.84,184946.0,38.3077,38.5203,38.1337,38.5009,184946.0
2022-10-10 13:30:00,39.82,40.87,39.81,40.63,273673.0,38.4816,39.4963,38.4719,39.2644,273673.0
2022-10-10 14:00:00,40.66,40.67,40.21,40.4,114982.0,39.2934,39.303,38.8585,39.0421,114982.0
2022-10-10 14:30:00,40.38,40.76,40.36,40.48,160666.0,39.0228,39.39,39.0035,39.1194,160666.0
2022-10-10 15:00:00,40.45,40.88,40.28,40.51,142425.0,39.0904,39.506,38.9261,39.1484,142425.0
2022-10-10 15:30:00,40.49,40.8,40.24,40.24,277715.0,39.1291,39.4287,38.8875,38.8875,277715.0
2022-10-11 09:30:00,39.89,40.2,39.72,39.92,290934.0,38.5493,38.8488,38.385,38.5782,290934.0
2022-10-11 10:00:00,39.93,40.22,39.7,40.1,206599.0,38.5879,38.8682,38.3656,38.7522,206599.0
2022-10-11 10:30:00,40.05,40.67,39.94,40.38,168269.0,38.7039,39.303,38.5976,39.0228,168269.0
2022-10-11 11:00:00,40.37,40.98,40.37,40.9,212611.0,39.0131,39.6026,39.0131,39.5253,212611.0
2022-10-11 11:30:00,40.93,41.54,40.88,41.3,270922.0,39.5543,40.1438,39.506,39.9119,270922.0
2022-10-11 12:00:00,41.32,41.56,40.93,41.48,216032.0,39.9312,40.1631,39.5543,40.0858,216032.0
2022-10-11 12:30:00,41.5,41.94,41.49,41.69,194685.0,40.1051,40.5303,40.0955,40.2888,194685.0
2022-10-11 13:00:00,41.73,41.78,41.45,41.55,185300.0,40.3274,40.3757,40.0568,40.1535,185300.0
2022-10-11 13:30:00,41.58,41.81,41.4,41.72,177194.0,40.1824,40.4047,40.0085,40.3177,177194.0
2022-10-11 14:00:00,41.77,41.78,41.3,41.49,198380.0,40.3661,40.3757,39.9119,40.0955,198380.0
2022-10-11 14:30:00,41.5,41.71,40.27,40.3,346427.0,40.1051,40.3081,38.9165,38.9455,346427.0
2022-10-11 15:00:00,40.28,40.36,39.82,40.24,399093.0,38.9261,39.0035,38.4816,38.8875,399093.0
2022-10-11 15:30:00,40.24,40.56,40.05,40.34,271799.0,38.8875,39.1967,38.7039,38.9841,271799.0
2022-10-12 09:30:00,40.42,41.02,39.96,40.91,398737.0,39.0614,39.6413,38.6169,39.535,398737.0
2022-10-12 10:00:00,40.93,41.1,40.52,40.98,354703.0,39.5543,39.7186,39.1581,39.6026,354703.0
2022-10-12 10:30:00,40.93,41.22,40.58,40.82,160303.0,39.5543,39.8345,39.2161,39.448,160303.0
2022-10-12 11:00:00,40.82,41.16,40.8,40.97,274091.0,39.448,39.7766,39.4287,39.593,274091.0
2022-10-12 11:30:00,40.98,41.16,40.79,41.05,231480.0,39.6026,39.7766,39.419,39.6703,231480.0
2022-10-12 12:00:00,41.08,41.28,40.79,40.84,108602.0,39.6993,39.8925,39.419,39.4673,108602.0
2022-10-12 12:30:00,40.83,40.93,40.6,40.89,92709.0,39.4577,39.5543,39.2354,39.5156,92709.0
2022-10-12 13:00:00,40.9,40.93,40.65,40.74,50754.0,39.5253,39.5543,39.2837,39.3707,50754.0
2022-10-12 13:30:00,40.75,40.75,40.45,40.58,138148.0,39.3803,39.3803,39.0904,39.2161,138148.0
2022-10-12 14:00:00,40.59,41.08,40.44,41.08,358079.0,39.2257,39.6993,39.0808,39.6993,358079.0
2022-10-12 14:30:00,41.07,41.14,40.58,40.65,132212.0,39.6896,39.7572,39.2161,39.2837,132212.0
2022-10-12 15:00:00,40.65,40.77,40.51,40.59,211241.0,39.2837,39.3997,39.1484,39.2257,211241.0
2022-10-12 15:30:00,40.56,40.82,40.27,40.3,238538.0,39.1967,39.448,38.9165,38.9455,238538.0
2022-10-13 09:30:00,38.19,39.31,37.98,39.17,686071.0,36.9064,37.9887,36.7034,37.8535,686071.0
2022-10-13 10:00:00,39.17,39.75,39.01,39.31,601291.0,37.8535,38.414,37.6988,37.9887,601291.0
2022-10-13 10:30:00,39.24,40.16,39.2,39.85,381584.0,37.9211,38.8102,37.8824,38.5106,381584.0
2022-10-13 11:00:00,39.87,42.44,39.81,41.77,1287363.0,38.5299,41.0135,38.4719,40.3661,1287363.0
2022-10-13 11:30:00,41.82,43.24,41.68,42.55,865406.0,40.4144,41.7867,40.2791,41.1198,865406.0
2022-10-13 12:00:00,42.62,42.89,42.21,42.39,330510.0,41.1875,41.4484,40.7913,40.9652,330510.0
2022-10-13 12:30:00,42.4,43.14,42.33,42.91,325076.0,40.9749,41.69,40.9072,41.4677,325076.0
2022-10-13 13:00:00,42.91,43.68,42.85,43.54,500306.0,41.4677,42.2119,41.4098,42.0766,500306.0
2022-10-13 13:30:00,43.6,43.86,43.46,43.65,495468.0,42.1346,42.3858,41.9993,42.1829,495468.0
2022-10-13 14:00:00,43.63,43.7,43.21,43.25,247166.0,42.1635,42.2312,41.7577,41.7963,247166.0
2022-10-13 14:30:00,43.25,44.18,43.25,44.06,298213.0,41.7963,42.6951,41.7963,42.5791,298213.0
2022-10-13 15:00:00,44.08,44.22,43.73,43.77,457813.0,42.5984,42.7337,42.2602,42.2988,457813.0
2022-10-13 15:30:00,43.77,44.07,43.52,43.71,464556.0,42.2988,42.5888,42.0572,42.2409,464556.0
2022-10-14 09:30:00,44.61,45.38,44.13,44.53,1165191.0,43.1106,43.8547,42.6467,43.0333,1165191.0
2022-10-14 10:00:00,44.52,44.54,42.64,43.08,1153279.0,43.0236,43.043,41.2068,41.632,1153279.0
2022-10-14 10:30:00,43.07,43.35,42.48,43.15,470937.0,41.6224,41.893,41.0522,41.6997,470937.0
2022-10-14 11:00:00,43.17,43.61,42.79,43.26,346429.0,41.719,42.1442,41.3518,41.806,346429.0
2022-10-14 11:30:00,43.19,43.22,42.41,42.56,262562.0,41.7383,41.7673,40.9846,41.1295,262562.0
2022-10-14 12:00:00,42.55,43.02,42.16,42.51,387524.0,41.1198,41.574,40.743,41.0812,387524.0
2022-10-14 12:30:00,42.5,42.9,42.36,42.41,228724.0,41.0715,41.4581,40.9362,40.9846,228724.0
2022-10-14 13:00:00,42.42,42.7,42.13,42.43,418968.0,40.9942,41.2648,40.714,41.0039,418968.0
2022-10-14 13:30:00,42.4,42.66,42.32,42.65,331089.0,40.9749,41.2261,40.8976,41.2165,331089.0
2022-10-14 14:00:00,42.65,42.65,41.86,42.07,387557.0,41.2165,41.2165,40.453,40.656,387557.0
2022-10-14 14:30:00,42.01,42.12,41.81,42.09,439442.0,40.598,40.7043,40.4047,40.6753,439442.0
2022-10-14 15:00:00,42.09,42.43,41.83,42.38,445787.0,40.6753,41.0039,40.424,40.9556,445787.0
2022-10-14 15:30:00,42.35,42.67,41.85,42.1,555134.0,40.9266,41.2358,40.4434,40.685,555134.0
2022-10-17 09:30:00,43.8,44.8,43.78,44.0,615281.0,42.3278,43.2942,42.3085,42.5211,615281.0
2022-10-17 10:00:00,44.01,44.59,43.84,44.18,459008.0,42.5308,43.0913,42.3665,42.6951,459008.0
2022-10-17 10:30:00,44.18,44.29,43.58,43.75,298939.0,42.6951,42.8014,42.1152,42.2795,298939.0
2022-10-17 11:00:00,43.76,44.09,43.43,44.08,233782.0,42.2892,42.6081,41.9703,42.5984,233782.0
2022-10-17 11:30:00,44.07,44.37,44.0,44.16,226805.0,42.5888,42.8787,42.5211,42.6757,226805.0
2022-10-17 12:00:00,44.18,44.42,44.02,44.23,92617.0,42.6951,42.927,42.5404,42.7434,92617.0
2022-10-17 12:30:00,44.25,44.4,43.94,44.18,114942.0,42.7627,42.9077,42.4631,42.6951,114942.0
2022-10-17 13:00:00,44.19,44.46,43.98,44.42,130562.0,42.7047,42.9656,42.5018,42.927,130562.0
2022-10-17 13:30:00,44.44,44.6,44.34,44.52,97799.0,42.9463,43.1009,42.8497,43.0236,97799.0
2022-10-17 14:00:00,44.52,44.66,44.14,44.24,103210.0,43.0236,43.1589,42.6564,42.753,103210.0
2022-10-17 14:30:00,44.21,44.43,44.14,44.28,102856.0,42.7241,42.9367,42.6564,42.7917,102856.0
2022-10-17 15:00:00,44.28,44.36,44.09,44.35,161050.0,42.7917,42.869,42.6081,42.8593,161050.0
2022-10-17 15:30:00,44.34,44.6,44.14,44.27,268203.0,42.8497,43.1009,42.6564,42.782,268203.0
2022-10-18 09:30:00,47.0,47.06,46.13,46.47,578799.0,45.4203,45.4783,44.5795,44.9081,578799.0
2022-10-18 10:00:00,46.48,46.87,46.1,46.12,269363.0,44.9178,45.2946,44.5505,44.5699,269363.0
2022-10-18 10:30:00,46.1,46.26,45.91,46.01,219788.0,44.5505,44.7051,44.3669,44.4636,219788.0
2022-10-18 11:00:00,45.95,46.11,44.93,45.1,351788.0,44.4056,44.5602,43.4199,43.5841,351788.0
2022-10-18 11:30:00,45.07,45.21,44.71,45.15,359026.0,43.5551,43.6904,43.2072,43.6325,359026.0
2022-10-18 12:00:00,45.14,45.54,44.92,45.34,185031.0,43.6228,44.0093,43.4102,43.8161,185031.0
2022-10-18 12:30:00,45.33,45.79,45.25,45.5,142863.0,43.8064,44.2509,43.7291,43.9707,142863.0
2022-10-18 13:00:00,45.5,45.76,45.09,45.76,172334.0,43.9707,44.222,43.5745,44.222,172334.0
2022-10-18 13:30:00,45.76,46.16,45.69,46.06,226176.0,44.222,44.6085,44.1543,44.5119,226176.0
2022-10-18 14:00:00,46.06,46.13,45.68,46.01,142676.0,44.5119,44.5795,44.1446,44.4636,142676.0
2022-10-18 14:30:00,46.05,46.07,44.97,45.28,319758.0,44.5022,44.5215,43.4585,43.7581,319758.0
2022-10-18 15:00:00,45.28,45.37,44.96,45.31,164224.0,43.7581,43.8451,43.4488,43.7871,164224.0
2022-10-18 15:30:00,45.31,45.83,45.29,45.81,197831.0,43.7871,44.2896,43.7678,44.2703,197831.0
2022-10-19 09:30:00,45.24,46.06,45.16,45.48,512520.0,43.7194,44.5119,43.6421,43.9514,512520.0
2022-10-19 10:00:00,45.46,46.32,45.29,46.24,387926.0,43.932,44.7631,43.7678,44.6858,387926.0
2022-10-19 10:30:00,46.25,46.32,45.72,45.85,175460.0,44.6955,44.7631,44.1833,44.3089,175460.0
2022-10-19 11:00:00,45.84,46.13,45.66,45.73,181012.0,44.2993,44.5795,44.1253,44.193,181012.0
2022-10-19 11:30:00,45.72,45.91,45.45,45.75,199666.0,44.1833,44.3669,43.9224,44.2123,199666.0
2022-10-19 12:00:00,45.74,45.75,45.2,45.26,261265.0,44.2026,44.2123,43.6808,43.7388,261265.0
2022-10-19 12:30:00,45.24,45.47,44.75,44.86,235740.0,43.7194,43.9417,43.2459,43.3522,235740.0
2022-10-19 13:00:00,44.83,44.96,44.35,44.62,401350.0,43.3232,43.4488,42.8593,43.1203,401350.0
2022-10-19 13:30:00,44.62,44.72,44.37,44.69,283936.0,43.1203,43.2169,42.8787,43.1879,283936.0
2022-10-19 14:00:00,44.66,45.2,44.55,45.06,242076.0,43.1589,43.6808,43.0526,43.5455,242076.0
2022-10-19 14:30:00,45.05,45.11,44.73,44.78,122516.0,43.5358,43.5938,43.2266,43.2749,122516.0
2022-10-19 15:00:00,44.78,45.3,44.73,44.98,283415.0,43.2749,43.7774,43.2266,43.4682,283415.0
2022-10-19 15:30:00,45.0,45.31,44.93,45.28,353366.0,43.4875,43.7871,43.4199,43.7581,353366.0
2022-10-20 09:30:00,45.46,46.12,45.19,45.89,643911.0,43.932,44.5699,43.6711,44.3476,643911.0
2022-10-20 10:00:00,45.89,47.03,45.87,46.87,588218.0,44.3476,45.4493,44.3283,45.2946,588218.0
2022-10-20 10:30:00,46.91,46.97,46.38,46.74,219815.0,45.3333,45.3913,44.8211,45.169,219815.0
2022-10-20 11:00:00,46.75,46.78,46.09,46.21,312026.0,45.1787,45.2077,44.5409,44.6568,312026.0
2022-10-20 11:30:00,46.21,46.6,46.19,46.23,211935.0,44.6568,45.0337,44.6375,44.6762,211935.0
2022-10-20 12:00:00,46.22,46.27,45.47,45.56,332479.0,44.6665,44.7148,43.9417,44.0287,332479.0
2022-10-20 12:30:00,45.55,45.69,45.28,45.51,120514.0,44.019,44.1543,43.7581,43.9804,120514.0
2022-10-20 13:00:00,45.49,45.5,44.94,45.23,208755.0,43.961,43.9707,43.4295,43.7098,208755.0
2022-10-20 13:30:00,45.19,45.28,44.75,45.0,198407.0,43.6711,43.7581,43.2459,43.4875,198407.0
2022-10-20 14:00:00,44.99,45.02,44.58,44.61,187188.0,43.4778,43.5068,43.0816,43.1106,187188.0
2022-10-20 14:30:00,44.57,45.03,44.56,44.84,172611.0,43.072,43.5165,43.0623,43.3329,172611.0
2022-10-20 15:00:00,44.83,45.16,44.57,44.73,171858.0,43.3232,43.6421,43.072,43.2266,171858.0
2022-10-20 15:30:00,44.72,45.17,44.52,44.81,249245.0,43.2169,43.6518,43.0236,43.3039,249245.0
2022-10-21 09:30:00,44.73,46.43,44.27,46.43,729325.0,43.2266,44.8694,42.782,44.8694,729325.0
2022-10-21 10:00:00,46.45,46.77,45.78,45.79,528330.0,44.8888,45.198,44.2413,44.2509,528330.0
2022-10-21 10:30:00,45.79,46.17,45.4,45.56,429850.0,44.2509,44.6182,43.8741,44.0287,429850.0
2022-10-21 11:00:00,45.6,46.0,45.28,45.93,376129.0,44.0673,44.4539,43.7581,44.3862,376129.0
2022-10-21 11:30:00,45.93,46.77,45.88,46.77,389821.0,44.3862,45.198,44.3379,45.198,389821.0
2022-10-21 12:00:00,46.78,47.13,46.46,46.53,446193.0,45.2077,45.5459,44.8984,44.9661,446193.0
2022-10-21 12:30:00,46.54,47.45,46.49,47.3,320274.0,44.9757,45.8552,44.9274,45.7102,320274.0
2022-10-21 13:00:00,47.32,47.52,47.05,47.26,207340.0,45.7295,45.9228,45.4686,45.6715,207340.0
2022-10-21 13:30:00,47.3,47.68,47.23,47.63,181419.0,45.7102,46.0774,45.6425,46.0291,181419.0
2022-10-21 14:00:00,47.63,47.85,47.4,47.55,213184.0,46.0291,46.2417,45.8068,45.9518,213184.0
2022-10-21 14:30:00,47.59,47.73,47.42,47.67,173455.0,45.9904,46.1257,45.8262,46.0678,173455.0
2022-10-21 15:00:00,47.66,48.33,47.65,48.32,349349.0,46.0581,46.7056,46.0484,46.6959,349349.0
2022-10-21 15:30:00,48.31,48.34,48.02,48.18,426754.0,46.6862,46.7152,46.406,46.5606,426754.0
2022-10-24 09:30:00,48.98,50.44,48.85,50.03,1406675.0,47.3337,48.7447,47.2081,48.3484,1406675.0
2022-10-24 10:00:00,50.05,50.06,48.53,49.09,694739.0,48.3678,48.3774,46.8988,47.44,694739.0
2022-10-24 10:30:00,49.02,49.55,48.88,49.49,457460.0,47.3724,47.8846,47.2371,47.8266,457460.0
2022-10-24 11:00:00,49.48,49.63,49.12,49.53,259591.0,47.8169,47.9619,47.469,47.8652,259591.0
2022-10-24 11:30:00,49.5,50.07,49.37,50.01,286887.0,47.8362,48.3871,47.7106,48.3291,286887.0
2022-10-24 12:00:00,50.01,50.12,49.77,49.94,164220.0,48.3291,48.4354,48.0972,48.2615,164220.0
2022-10-24 12:30:00,49.94,49.98,49.72,49.74,138540.0,48.2615,48.3001,48.0489,48.0682,138540.0
2022-10-24 13:00:00,49.74,49.75,49.44,49.63,144268.0,48.0682,48.0778,47.7783,47.9619,144268.0
2022-10-24 13:30:00,49.63,49.82,49.53,49.71,187093.0,47.9619,48.1455,47.8652,48.0392,187093.0
2022-10-24 14:00:00,49.73,50.11,49.67,50.05,208162.0,48.0585,48.4257,48.0005,48.3678,208162.0
2022-10-24 14:30:00,50.04,50.53,50.03,50.48,316637.0,48.3581,48.8316,48.3484,48.7833,316637.0
2022-10-24 15:00:00,50.49,50.57,50.32,50.42,306168.0,48.793,48.8703,48.6287,48.7253,306168.0
2022-10-24 15:30:00,50.4,50.45,49.87,50.16,270644.0,48.706,48.7543,48.1938,48.4741,270644.0
2022-10-25 09:30:00,49.77,51.0,49.68,51.0,587029.0,48.0972,49.2858,48.0102,49.2858,587029.0
2022-10-25 10:00:00,51.01,51.1,50.49,51.1,408772.0,49.2955,49.3825,48.793,49.3825,408772.0
2022-10-25 10:30:00,51.1,51.29,50.75,50.92,280505.0,49.3825,49.5661,49.0442,49.2085,280505.0
2022-10-25 11:00:00,50.94,51.3,50.78,51.24,258453.0,49.2278,49.5757,49.0732,49.5178,258453.0
2022-10-25 11:30:00,51.24,51.49,51.2,51.33,173602.0,49.5178,49.7594,49.4791,49.6047,173602.0
2022-10-25 12:00:00,51.32,51.55,51.25,51.38,135293.0,49.5951,49.8173,49.5274,49.6531,135293.0
2022-10-25 12:30:00,51.36,51.45,51.12,51.15,154345.0,49.6337,49.7207,49.4018,49.4308,154345.0
2022-10-25 13:00:00,51.16,51.28,50.99,51.2,163833.0,49.4405,49.5564,49.2762,49.4791,163833.0
2022-10-25 13:30:00,51.22,51.36,50.97,51.12,141169.0,49.4984,49.6337,49.2568,49.4018,141169.0
2022-10-25 14:00:00,51.1,51.56,51.09,51.47,176772.0,49.3825,49.827,49.3728,49.74,176772.0
2022-10-25 14:30:00,51.47,51.66,51.28,51.32,111382.0,49.74,49.9236,49.5564,49.5951,111382.0
2022-10-25 15:00:00,51.32,51.73,51.31,51.71,172844.0,49.5951,49.9913,49.5854,49.972,172844.0
2022-10-25 15:30:00,51.73,51.9,51.6,51.74,315731.0,49.9913,50.1556,49.8657,50.001,315731.0
2022-10-26 09:30:00,51.48,52.22,51.43,51.68,535492.0,49.7497,50.4648,49.7014,49.943,535492.0
2022-10-26 10:00:00,51.71,52.72,51.7,52.65,506439.0,49.972,50.948,49.9623,50.8804,506439.0
2022-10-26 10:30:00,52.65,52.93,52.42,52.64,255219.0,50.8804,51.151,50.6581,50.8707,255219.0
2022-10-26 11:00:00,52.65,53.33,52.65,53.14,273473.0,50.8804,51.5375,50.8804,51.3539,273473.0
2022-10-26 11:30:00,53.13,53.32,52.98,53.11,166886.0,51.3442,51.5279,51.1993,51.3249,166886.0
2022-10-26 12:00:00,53.11,53.24,52.88,52.94,143284.0,51.3249,51.4505,51.1026,51.1606,143284.0
2022-10-26 12:30:00,52.96,53.11,52.24,52.35,188512.0,51.18,51.3249,50.4842,50.5905,188512.0
2022-10-26 13:00:00,52.31,52.41,52.09,52.1,150087.0,50.5518,50.6484,50.3392,50.3489,150087.0
2022-10-26 13:30:00,52.1,52.32,51.93,52.28,133528.0,50.3489,50.5615,50.1846,50.5228,133528.0
2022-10-26 14:00:00,52.28,52.51,51.83,51.85,133757.0,50.5228,50.7451,50.0879,50.1073,133757.0
2022-10-26 14:30:00,51.82,51.96,51.6,51.73,152189.0,50.0783,50.2136,49.8657,49.9913,152189.0
2022-10-26 15:00:00,51.7,51.86,51.41,51.75,149292.0,49.9623,50.1169,49.682,50.0106,149292.0
2022-10-26 15:30:00,51.75,52.1,51.63,51.73,327617.0,50.0106,50.3489,49.8947,49.9913,327617.0
2022-10-27 09:30:00,53.22,54.0,52.81,53.12,720950.0,51.4312,52.185,51.035,51.3346,720950.0
2022-10-27 10:00:00,53.09,54.18,53.02,54.16,550643.0,51.3056,52.3589,51.2379,52.3396,550643.0
2022-10-27 10:30:00,54.15,54.34,53.64,53.65,630741.0,52.33,52.5136,51.8371,51.8468,630741.0
2022-10-27 11:00:00,53.63,53.83,53.3,53.48,232369.0,51.8274,52.0207,51.5085,51.6825,232369.0
2022-10-27 11:30:00,53.46,53.62,52.93,53.21,264604.0,51.6631,51.8178,51.151,51.4215,264604.0
2022-10-27 12:00:00,53.23,53.65,52.84,52.84,272474.0,51.4409,51.8468,51.064,51.064,272474.0
2022-10-27 12:30:00,52.87,53.39,52.86,53.35,174975.0,51.093,51.5955,51.0833,51.5568,174975.0
2022-10-27 13:00:00,53.36,53.8,53.16,53.45,255523.0,51.5665,51.9917,51.3732,51.6535,255523.0
2022-10-27 13:30:00,53.47,53.52,52.99,52.99,152841.0,51.6728,51.7211,51.2089,51.2089,152841.0
2022-10-27 14:00:00,52.98,53.16,52.8,53.08,106242.0,51.1993,51.3732,51.0253,51.2959,106242.0
2022-10-27 14:30:00,53.08,53.16,52.83,52.9,197192.0,51.2959,51.3732,51.0543,51.122,197192.0
2022-10-27 15:00:00,52.93,53.19,52.72,53.12,244471.0,51.151,51.4022,50.948,51.3346,244471.0
2022-10-27 15:30:00,53.1,53.31,52.42,52.68,290594.0,51.3152,51.5182,50.6581,50.9094,290594.0
2022-10-28 09:30:00,53.31,54.84,53.17,54.54,1011867.0,51.5182,52.9968,51.3829,52.7068,1011867.0
2022-10-28 10:00:00,54.56,55.17,53.93,55.09,884093.0,52.7262,53.3157,52.1173,53.2384,884093.0
2022-10-28 10:30:00,55.1,55.56,55.01,55.56,419297.0,53.248,53.6926,53.161,53.6926,419297.0
2022-10-28 11:00:00,55.57,55.7,55.29,55.45,383865.0,53.7022,53.8279,53.4316,53.5863,383865.0
2022-10-28 11:30:00,55.45,55.79,55.24,55.65,245672.0,53.5863,53.9148,53.3833,53.7795,245672.0
2022-10-28 12:00:00,55.65,56.05,55.32,56.0,276370.0,53.7795,54.1661,53.4606,54.1178,276370.0
2022-10-28 12:30:00,56.04,56.17,55.84,56.07,314250.0,54.1564,54.2821,53.9632,54.1854,314250.0
2022-10-28 13:00:00,56.09,56.34,56.05,56.21,361187.0,54.2047,54.4463,54.1661,54.3207,361187.0
2022-10-28 13:30:00,56.22,56.5,56.22,56.24,142052.0,54.3304,54.601,54.3304,54.3497,142052.0
2022-10-28 14:00:00,56.22,56.41,56.14,56.3,325331.0,54.3304,54.514,54.2531,54.4077,325331.0
2022-10-28 14:30:00,56.33,56.69,56.29,56.58,238402.0,54.4367,54.7846,54.398,54.6783,238402.0
2022-10-28 15:00:00,56.59,56.78,56.45,56.72,229352.0,54.6879,54.8716,54.5526,54.8136,229352.0
2022-10-28 15:30:00,56.69,56.81,56.51,56.66,398510.0,54.7846,54.9005,54.6106,54.7556,398510.0
2022-10-31 09:30:00,55.77,56.25,55.28,55.3,721966.0,53.8955,54.3594,53.422,53.4413,721966.0
2022-10-31 10:00:00,55.29,56.22,55.27,55.8,462578.0,53.4316,54.3304,53.4123,53.9245,462578.0
2022-10-31 10:30:00,55.78,56.13,55.74,55.91,437150.0,53.9052,54.2434,53.8665,54.0308,437150.0
2022-10-31 11:00:00,55.9,56.5,55.89,56.39,269119.0,54.0211,54.601,54.0115,54.4947,269119.0
2022-10-31 11:30:00,56.39,56.78,56.01,56.28,455858.0,54.4947,54.8716,54.1274,54.3884,455858.0
2022-10-31 12:00:00,56.28,56.58,56.01,56.2,221981.0,54.3884,54.6783,54.1274,54.3111,221981.0
2022-10-31 12:30:00,56.18,56.18,55.79,55.99,187802.0,54.2917,54.2917,53.9148,54.1081,187802.0
2022-10-31 13:00:00,55.99,56.42,55.79,56.39,154015.0,54.1081,54.5237,53.9148,54.4947,154015.0
2022-10-31 13:30:00,56.37,56.51,56.12,56.33,125083.0,54.4753,54.6106,54.2337,54.4367,125083.0
2022-10-31 14:00:00,56.32,56.47,56.2,56.27,124010.0,54.427,54.572,54.3111,54.3787,124010.0
2022-10-31 14:30:00,56.27,56.53,56.09,56.23,223698.0,54.3787,54.63,54.2047,54.34,223698.0
2022-10-31 15:00:00,56.23,56.23,55.72,56.19,210286.0,54.34,54.34,53.8472,54.3014,210286.0
2022-10-31 15:30:00,56.18,56.5,55.93,56.05,443984.0,54.2917,54.601,54.0501,54.1661,443984.0
2022-11-01 09:30:00,57.03,57.26,56.4,56.48,713260.0,55.1132,55.3354,54.5043,54.5816,713260.0
2022-11-01 10:00:00,56.5,56.57,55.33,55.81,777278.0,54.601,54.6686,53.4703,53.9342,777278.0
2022-11-01 10:30:00,55.84,55.93,54.82,54.99,422740.0,53.9632,54.0501,52.9774,53.1417,422740.0
2022-11-01 11:00:00,55.0,55.23,54.8,55.14,298006.0,53.1514,53.3737,52.9581,53.2867,298006.0
2022-11-01 11:30:00,55.12,55.29,54.7,55.23,266543.0,53.2674,53.4316,52.8615,53.3737,266543.0
2022-11-01 12:00:00,55.22,55.84,55.19,55.39,236399.0,53.364,53.9632,53.335,53.5283,236399.0
2022-11-01 12:30:00,55.41,55.52,55.22,55.42,100938.0,53.5476,53.6539,53.364,53.5573,100938.0
2022-11-01 13:00:00,55.41,55.71,55.3,55.52,85569.0,53.5476,53.8375,53.4413,53.6539,85569.0
2022-11-01 13:30:00,55.49,55.63,55.3,55.63,76793.0,53.6249,53.7602,53.4413,53.7602,76793.0
2022-11-01 14:00:00,55.62,55.68,55.44,55.63,105887.0,53.7505,53.8085,53.5766,53.7602,105887.0
2022-11-01 14:30:00,55.62,55.82,55.41,55.77,142510.0,53.7505,53.9438,53.5476,53.8955,142510.0
2022-11-01 15:00:00,55.75,55.97,55.62,55.62,142867.0,53.8762,54.0888,53.7505,53.7505,142867.0
2022-11-01 15:30:00,55.66,55.9,55.54,55.54,210519.0,53.7892,54.0211,53.6732,53.6732,210519.0
2022-11-02 09:30:00,55.07,55.2,54.78,54.82,267015.0,53.219,53.3447,52.9388,52.9774,267015.0
2022-11-02 10:00:00,54.81,55.18,54.77,54.87,197687.0,52.9678,53.3253,52.9291,53.0258,197687.0
2022-11-02 10:30:00,54.88,55.22,54.83,55.06,94916.0,53.0354,53.364,52.9871,53.2094,94916.0
2022-11-02 11:00:00,55.09,55.45,55.03,55.26,126705.0,53.2384,53.5863,53.1804,53.4026,126705.0
2022-11-02 11:30:00,55.32,55.5,55.23,55.31,91850.0,53.4606,53.6346,53.3737,53.451,91850.0
2022-11-02 12:00:00,55.28,55.4,54.98,54.99,79412.0,53.422,53.5379,53.1321,53.1417,79412.0
2022-11-02 12:30:00,54.97,55.28,54.75,55.21,114824.0,53.1224,53.422,52.9098,53.3543,114824.0
2022-11-02 13:00:00,55.22,55.27,55.12,55.17,51770.0,53.364,53.4123,53.2674,53.3157,51770.0
2022-11-02 13:30:00,55.2,55.94,55.16,55.73,202787.0,53.3447,54.0598,53.306,53.8568,202787.0
2022-11-02 14:00:00,55.72,57.45,55.25,57.39,1773964.0,53.8472,55.519,53.393,55.4611,1773964.0
2022-11-02 14:30:00,57.41,57.73,54.08,54.79,2125837.0,55.4804,55.7896,52.2623,52.9484,2125837.0
2022-11-02 15:00:00,54.75,55.88,53.43,53.76,858464.0,52.9098,54.0018,51.6342,51.9531,858464.0
2022-11-02 15:30:00,53.72,53.94,52.91,52.95,1286419.0,51.9144,52.127,51.1316,51.1703,1286419.0
2022-11-03 09:30:00,51.9,52.35,50.96,50.99,912697.0,50.1556,50.5905,49.2472,49.2762,912697.0
2022-11-03 10:00:00,51.0,52.31,50.86,52.23,640106.0,49.2858,50.5518,49.1505,50.4745,640106.0
2022-11-03 10:30:00,52.2,52.56,51.79,52.51,472490.0,50.4455,50.7934,50.0493,50.7451,472490.0
2022-11-03 11:00:00,52.54,52.57,52.19,52.2,376378.0,50.7741,50.8031,50.4358,50.4455,376378.0
2022-11-03 11:30:00,52.19,52.61,51.89,52.32,289826.0,50.4358,50.8417,50.1459,50.5615,289826.0
2022-11-03 12:00:00,52.32,53.13,52.23,52.89,460227.0,50.5615,51.3442,50.4745,51.1123,460227.0
2022-11-03 12:30:00,52.86,53.15,52.52,52.99,488492.0,51.0833,51.3636,50.7547,51.2089,488492.0
2022-11-03 13:00:00,52.97,53.02,52.5,52.62,204885.0,51.1896,51.2379,50.7354,50.8514,204885.0
2022-11-03 13:30:00,52.6,52.81,52.44,52.44,129207.0,50.8321,51.035,50.6774,50.6774,129207.0
2022-11-03 14:00:00,52.44,52.97,52.35,52.93,144037.0,50.6774,51.1896,50.5905,51.151,144037.0
2022-11-03 14:30:00,52.92,53.09,52.71,53.08,219642.0,51.1413,51.3056,50.9384,51.2959,219642.0
2022-11-03 15:00:00,53.09,53.14,52.85,53.03,156500.0,51.3056,51.3539,51.0736,51.2476,156500.0
2022-11-03 15:30:00,53.0,53.12,52.11,52.16,422163.0,51.2186,51.3346,50.3585,50.4068,422163.0
2022-11-04 09:30:00,54.02,54.08,52.88,53.66,707221.0,52.2043,52.2623,51.1026,51.8564,707221.0
2022-11-04 10:00:00,53.69,54.92,53.66,54.79,543666.0,51.8854,53.0741,51.8564,52.9484,543666.0
2022-11-04 10:30:00,54.81,55.23,54.39,54.54,517392.0,52.9678,53.3737,52.5619,52.7068,517392.0
2022-11-04 11:00:00,54.57,54.85,53.53,53.56,382088.0,52.7358,53.0064,51.7308,51.7598,382088.0
2022-11-04 11:30:00,53.57,53.81,52.22,52.28,454484.0,51.7694,52.0014,50.4648,50.5228,454484.0
2022-11-04 12:00:00,52.27,52.92,51.93,52.83,434906.0,50.5131,51.1413,50.1846,51.0543,434906.0
2022-11-04 12:30:00,52.81,52.84,52.09,52.4,232668.0,51.035,51.064,50.3392,50.6388,232668.0
2022-11-04 13:00:00,52.38,52.66,51.98,52.34,217788.0,50.6194,50.89,50.2329,50.5808,217788.0
2022-11-04 13:30:00,52.33,52.51,52.11,52.12,132025.0,50.5711,50.7451,50.3585,50.3682,132025.0
2022-11-04 14:00:00,52.16,52.8,51.82,52.71,263441.0,50.4068,51.0253,50.0783,50.9384,263441.0
2022-11-04 14:30:00,52.7,53.31,52.56,53.21,317821.0,50.9287,51.5182,50.7934,51.4215,317821.0
2022-11-04 15:00:00,53.22,53.64,53.1,53.43,408108.0,51.4312,51.8371,51.3152,51.6342,408108.0
2022-11-04 15:30:00,53.43,54.29,53.25,54.24,505225.0,51.6342,52.4652,51.4602,52.4169,505225.0
2022-11-07 09:30:00,54.71,55.07,54.24,54.37,429863.0,52.8711,53.219,52.4169,52.5426,429863.0
2022-11-07 10:00:00,54.42,55.4,54.41,54.94,309491.0,52.5909,53.5379,52.5812,53.0934,309491.0
2022-11-07 10:30:00,54.97,55.27,54.8,55.25,224407.0,53.1224,53.4123,52.9581,53.393,224407.0
2022-11-07 11:00:00,55.26,55.44,55.05,55.3,222389.0,53.4026,53.5766,53.1997,53.4413,222389.0
2022-11-07 11:30:00,55.36,55.44,54.81,54.91,185982.0,53.4993,53.5766,52.9678,53.0644,185982.0
2022-11-07 12:00:00,54.89,55.47,54.76,55.42,189751.0,53.0451,53.6056,52.9195,53.5573,189751.0
2022-11-07 12:30:00,55.44,55.5,55.16,55.33,209280.0,53.5766,53.6346,53.306,53.4703,209280.0
2022-11-07 13:00:00,55.32,55.71,55.31,55.64,140515.0,53.4606,53.8375,53.451,53.7699,140515.0
2022-11-07 13:30:00,55.67,55.74,55.48,55.73,106329.0,53.7989,53.8665,53.6153,53.8568,106329.0
2022-11-07 14:00:00,55.75,56.33,55.75,56.27,258049.0,53.8762,54.4367,53.8762,54.3787,258049.0
2022-11-07 14:30:00,56.29,56.44,56.15,56.2,253801.0,54.398,54.543,54.2627,54.3111,253801.0
2022-11-07 15:00:00,56.2,56.59,56.2,56.49,203478.0,54.3111,54.6879,54.3111,54.5913,203478.0
2022-11-07 15:30:00,56.49,56.64,56.13,56.35,335516.0,54.5913,54.7363,54.2434,54.456,335516.0
2022-11-08 09:30:00,56.9,57.42,56.51,57.19,759927.0,54.9875,55.49,54.6106,55.2678,759927.0
2022-11-08 10:00:00,57.17,57.94,57.09,57.86,523861.0,55.2484,55.9926,55.1711,55.9153,523861.0
2022-11-08 10:30:00,57.87,58.44,57.77,58.27,582127.0,55.9249,56.4758,55.8283,56.3115,582127.0
2022-11-08 11:00:00,58.28,58.55,57.99,58.39,429651.0,56.3211,56.5821,56.0409,56.4274,429651.0
2022-11-08 11:30:00,58.4,58.96,58.39,58.96,392320.0,56.4371,56.9783,56.4274,56.9783,392320.0
2022-11-08 12:00:00,58.98,59.0,58.73,58.84,254693.0,56.9976,57.0169,56.756,56.8623,254693.0
2022-11-08 12:30:00,58.84,58.93,58.69,58.8,165531.0,56.8623,56.9493,56.7174,56.8237,165531.0
2022-11-08 13:00:00,58.8,58.99,57.7,57.79,420257.0,56.8237,57.0073,55.7606,55.8476,420257.0
2022-11-08 13:30:00,57.74,58.06,57.31,57.39,449134.0,55.7993,56.1085,55.3837,55.4611,449134.0
2022-11-08 14:00:00,57.38,57.57,56.43,56.45,506475.0,55.4514,55.635,54.5333,54.5526,506475.0
2022-11-08 14:30:00,56.44,57.74,56.3,57.5,579159.0,54.543,55.7993,54.4077,55.5674,579159.0
2022-11-08 15:00:00,57.5,58.4,57.49,58.38,459957.0,55.5674,56.4371,55.5577,56.4178,459957.0
2022-11-08 15:30:00,58.38,58.8,57.95,58.04,659002.0,56.4178,56.8237,56.0022,56.0892,659002.0
2022-11-09 09:30:00,56.9,57.1,56.37,56.55,689287.0,54.9875,55.1808,54.4753,54.6493,689287.0
2022-11-09 10:00:00,56.54,57.55,56.49,57.0,503948.0,54.6396,55.6157,54.5913,55.0842,503948.0
2022-11-09 10:30:00,56.98,57.17,56.16,56.44,473958.0,55.0648,55.2484,54.2724,54.543,473958.0
2022-11-09 11:00:00,56.43,57.03,56.43,56.74,240387.0,54.5333,55.1132,54.5333,54.8329,240387.0
2022-11-09 11:30:00,56.69,57.12,56.51,56.62,331879.0,54.7846,55.2001,54.6106,54.7169,331879.0
2022-11-09 12:00:00,56.63,56.7,56.22,56.28,164632.0,54.7266,54.7942,54.3304,54.3884,164632.0
2022-11-09 12:30:00,56.25,56.56,56.08,56.38,183596.0,54.3594,54.659,54.1951,54.485,183596.0
2022-11-09 13:00:00,56.4,56.43,55.82,55.96,295387.0,54.5043,54.5333,53.9438,54.0791,295387.0
2022-11-09 13:30:00,55.9,55.91,55.18,55.44,260045.0,54.0211,54.0308,53.3253,53.5766,260045.0
2022-11-09 14:00:00,55.44,55.73,55.25,55.45,181900.0,53.5766,53.8568,53.393,53.5863,181900.0
2022-11-09 14:30:00,55.41,55.41,54.89,55.02,264966.0,53.5476,53.5476,53.0451,53.1707,264966.0
2022-11-09 15:00:00,55.02,55.57,54.96,55.23,247975.0,53.1707,53.7022,53.1127,53.3737,247975.0
2022-11-09 15:30:00,55.21,55.23,54.45,54.64,342787.0,53.3543,53.3737,52.6199,52.8035,342787.0
2022-11-10 09:30:00,59.11,59.3,57.9,59.14,1102257.0,57.1232,57.3069,55.9539,57.1522,1102257.0
2022-11-10 10:00:00,59.19,59.43,58.5,59.04,629711.0,57.2006,57.4325,56.5337,57.0556,629711.0
2022-11-10 10:30:00,59.09,59.32,58.4,59.26,475920.0,57.1039,57.3262,56.4371,57.2682,475920.0
2022-11-10 11:00:00,59.26,59.45,58.89,59.42,288213.0,57.2682,57.4518,56.9106,57.4228,288213.0
2022-11-10 11:30:00,59.45,59.75,59.45,59.68,240401.0,57.4518,57.7417,57.4518,57.6741,240401.0
2022-11-10 12:00:00,59.67,59.67,59.14,59.21,274916.0,57.6644,57.6644,57.1522,57.2199,274916.0
2022-11-10 12:30:00,59.17,59.18,58.5,58.57,286168.0,57.1812,57.1909,56.5337,56.6014,286168.0
2022-11-10 13:00:00,58.58,59.21,58.57,59.2,280080.0,56.6111,57.2199,56.6014,57.2102,280080.0
2022-11-10 13:30:00,59.22,59.71,59.01,59.61,272787.0,57.2295,57.7031,57.0266,57.6064,272787.0
2022-11-10 14:00:00,59.6,59.92,59.51,59.84,264592.0,57.5968,57.906,57.5098,57.8287,264592.0
2022-11-10 14:30:00,59.84,60.1,59.65,60.07,267156.0,57.8287,58.08,57.6451,58.051,267156.0
2022-11-10 15:00:00,60.06,60.41,60.0,60.29,307389.0,58.0413,58.3795,57.9833,58.2636,307389.0
2022-11-10 15:30:00,60.31,60.75,60.15,60.62,482356.0,58.2829,58.7081,58.1283,58.5825,482356.0
2022-11-11 09:30:00,61.13,61.17,59.74,60.23,1004355.0,59.0753,59.114,57.7321,58.2056,1004355.0
2022-11-11 10:00:00,60.2,60.63,59.4,60.25,676772.0,58.1766,58.5922,57.4035,58.2249,676772.0
2022-11-11 10:30:00,60.28,60.36,59.65,59.82,318454.0,58.2539,58.3312,57.6451,57.8094,318454.0
2022-11-11 11:00:00,59.87,60.11,59.03,59.04,403474.0,57.8577,58.0896,57.0459,57.0556,403474.0
2022-11-11 11:30:00,59.02,59.59,58.97,59.38,300555.0,57.0363,57.5871,56.9879,57.3842,300555.0
2022-11-11 12:00:00,59.38,59.85,59.23,59.64,160003.0,57.3842,57.8384,57.2392,57.6354,160003.0
2022-11-11 12:30:00,59.64,59.93,59.37,59.75,108429.0,57.6354,57.9157,57.3745,57.7417,108429.0
2022-11-11 13:00:00,59.74,60.48,59.73,60.48,263120.0,57.7321,58.4472,57.7224,58.4472,263120.0
2022-11-11 13:30:00,60.5,60.58,60.14,60.47,225905.0,58.4665,58.5438,58.1186,58.4375,225905.0
2022-11-11 14:00:00,60.48,60.87,60.3,60.82,308618.0,58.4472,58.8241,58.2732,58.7758,308618.0
2022-11-11 14:30:00,60.81,61.12,60.78,61.03,257392.0,58.7661,59.0657,58.7371,58.9787,257392.0
2022-11-11 15:00:00,61.06,61.06,60.36,60.92,317025.0,59.0077,59.0077,58.3312,58.8724,317025.0
2022-11-11 15:30:00,60.93,61.24,60.61,60.85,358593.0,58.8821,59.1817,58.5728,58.8048,358593.0
2022-11-14 09:30:00,60.3,61.24,60.22,60.94,538164.0,58.2732,59.1817,58.1959,58.8917,538164.0
2022-11-14 10:00:00,60.97,61.51,60.75,61.05,275609.0,58.9207,59.4426,58.7081,58.998,275609.0
2022-11-14 10:30:00,61.07,61.25,60.96,61.12,119519.0,59.0174,59.1913,58.9111,59.0657,119519.0
2022-11-14 11:00:00,61.14,61.21,60.47,60.68,140788.0,59.085,59.1527,58.4375,58.6405,140788.0
2022-11-14 11:30:00,60.63,61.36,60.57,61.09,195720.0,58.5922,59.2976,58.5342,59.0367,195720.0
2022-11-14 12:00:00,61.11,61.46,61.04,61.37,121834.0,59.056,59.3943,58.9884,59.3073,121834.0
2022-11-14 12:30:00,61.38,61.64,61.32,61.44,152149.0,59.3169,59.5682,59.259,59.3749,152149.0
2022-11-14 13:00:00,61.39,62.01,61.36,61.95,160665.0,59.3266,59.9258,59.2976,59.8678,160665.0
2022-11-14 13:30:00,61.92,62.04,61.84,61.91,132328.0,59.8388,59.9548,59.7615,59.8291,132328.0
2022-11-14 14:00:00,61.91,61.91,61.44,61.65,114192.0,59.8291,59.8291,59.3749,59.5779,114192.0
2022-11-14 14:30:00,61.66,61.72,61.24,61.28,104345.0,59.5875,59.6455,59.1817,59.2203,104345.0
2022-11-14 15:00:00,61.32,61.54,60.77,61.0,332897.0,59.259,59.4716,58.7274,58.9497,332897.0
2022-11-14 15:30:00,60.97,61.01,59.72,59.8,362478.0,58.9207,58.9594,57.7127,57.7901,362478.0
2022-11-15 09:30:00,61.27,62.1,61.12,61.5,575841.0,59.2106,60.0127,59.0657,59.4329,575841.0
2022-11-15 10:00:00,61.53,61.86,60.95,61.45,264195.0,59.4619,59.7808,58.9014,59.3846,264195.0
2022-11-15 10:30:00,61.43,61.7,60.98,61.14,182156.0,59.3653,59.6262,58.9304,59.085,182156.0
2022-11-15 11:00:00,61.13,61.17,60.77,60.9,176974.0,59.0753,59.114,58.7274,58.8531,176974.0
2022-11-15 11:30:00,60.99,61.4,60.78,61.07,144987.0,58.9401,59.3363,58.7371,59.0174,144987.0
2022-11-15 12:00:00,61.07,61.07,60.54,60.57,135686.0,59.0174,59.0174,58.5052,58.5342,135686.0
2022-11-15 12:30:00,60.56,60.78,60.26,60.44,152279.0,58.5245,58.7371,58.2346,58.4085,152279.0
2022-11-15 13:00:00,60.44,60.57,58.91,59.06,562291.0,58.4085,58.5342,56.93,57.0749,562291.0
2022-11-15 13:30:00,58.99,59.57,58.51,59.21,432219.0,57.0073,57.5678,56.5434,57.2199,432219.0
2022-11-15 14:00:00,59.22,60.15,58.55,59.9,571586.0,57.2295,58.1283,56.5821,57.8867,571586.0
2022-11-15 14:30:00,59.93,60.35,59.53,60.12,423375.0,57.9157,58.3216,57.5291,58.0993,423375.0
2022-11-15 15:00:00,60.12,60.37,59.89,60.16,282378.0,58.0993,58.3409,57.877,58.138,282378.0
2022-11-15 15:30:00,60.11,60.4,59.6,60.04,358316.0,58.0896,58.3699,57.5968,58.022,358316.0
2022-11-16 09:30:00,59.66,60.46,59.66,60.03,414414.0,57.6548,58.4279,57.6548,58.0123,414414.0
2022-11-16 10:00:00,60.04,60.37,59.88,60.08,218577.0,58.022,58.3409,57.8674,58.0606,218577.0
2022-11-16 10:30:00,60.09,60.45,59.67,59.84,170382.0,58.0703,58.4182,57.6644,57.8287,170382.0
2022-11-16 11:00:00,59.86,60.17,59.79,60.1,133624.0,57.848,58.1476,57.7804,58.08,133624.0
2022-11-16 11:30:00,60.07,60.43,59.94,60.35,161811.0,58.051,58.3989,57.9253,58.3216,161811.0
2022-11-16 12:00:00,60.31,60.33,59.89,60.02,226588.0,58.2829,58.3022,57.877,58.0027,226588.0
2022-11-16 12:30:00,60.03,60.56,59.97,60.24,184521.0,58.0123,58.5245,57.9543,58.2153,184521.0
2022-11-16 13:00:00,60.18,60.33,60.05,60.13,84989.0,58.1573,58.3022,58.0316,58.109,84989.0
2022-11-16 13:30:00,60.21,60.22,59.76,59.79,131285.0,58.1863,58.1959,57.7514,57.7804,131285.0
2022-11-16 14:00:00,59.79,60.13,59.72,60.01,111781.0,57.7804,58.109,57.7127,57.993,111781.0
2022-11-16 14:30:00,60.02,60.23,59.71,60.22,147020.0,58.0027,58.2056,57.7031,58.1959,147020.0
2022-11-16 15:00:00,60.19,60.26,59.73,59.92,126575.0,58.1669,58.2346,57.7224,57.906,126575.0
2022-11-16 15:30:00,59.97,60.22,59.75,59.94,406362.0,57.9543,58.1959,57.7417,57.9253,406362.0
2022-11-17 09:30:00,58.06,58.81,58.06,58.36,494382.0,56.1085,56.8333,56.1085,56.3985,494382.0
2022-11-17 10:00:00,58.33,59.07,58.31,59.04,292422.0,56.3695,57.0846,56.3501,57.0556,292422.0
2022-11-17 10:30:00,59.04,59.04,58.42,58.46,205782.0,57.0556,57.0556,56.4564,56.4951,205782.0
2022-11-17 11:00:00,58.45,58.81,58.45,58.75,256341.0,56.4854,56.8333,56.4854,56.7753,256341.0
2022-11-17 11:30:00,58.75,59.77,58.71,59.71,205521.0,56.7753,57.7611,56.7367,57.7031,205521.0
2022-11-17 12:00:00,59.73,59.97,59.72,59.72,225862.0,57.7224,57.9543,57.7127,57.7127,225862.0
2022-11-17 12:30:00,59.74,60.16,59.64,60.05,203385.0,57.7321,58.138,57.6354,58.0316,203385.0
2022-11-17 13:00:00,60.07,60.27,59.97,60.08,198291.0,58.051,58.2443,57.9543,58.0606,198291.0
2022-11-17 13:30:00,60.08,60.14,59.72,59.92,87603.0,58.0606,58.1186,57.7127,57.906,87603.0
2022-11-17 14:00:00,59.9,60.12,59.53,59.65,93167.0,57.8867,58.0993,57.5291,57.6451,93167.0
2022-11-17 14:30:00,59.61,59.7,59.32,59.59,58652.0,57.6064,57.6934,57.3262,57.5871,58652.0
2022-11-17 15:00:00,59.56,59.65,59.02,59.17,149994.0,57.5581,57.6451,57.0363,57.1812,149994.0
2022-11-17 15:30:00,59.17,59.94,59.17,59.93,216325.0,57.1812,57.9253,57.1812,57.9157,216325.0
2022-11-18 09:30:00,60.99,61.35,60.34,60.4,351189.0,58.9401,59.288,58.3119,58.3699,351189.0
2022-11-18 10:00:00,60.4,60.63,60.04,60.55,249783.0,58.3699,58.5922,58.022,58.5148,249783.0
2022-11-18 10:30:00,60.54,60.73,60.2,60.34,169173.0,58.5052,58.6888,58.1766,58.3119,169173.0
2022-11-18 11:00:00,60.35,60.97,60.17,60.83,176763.0,58.3216,58.9207,58.1476,58.7854,176763.0
2022-11-18 11:30:00,60.86,61.05,60.5,60.74,140039.0,58.8144,58.998,58.4665,58.6985,140039.0
2022-11-18 12:00:00,60.74,60.77,59.8,60.18,211243.0,58.6985,58.7274,57.7901,58.1573,211243.0
2022-11-18 12:30:00,60.17,60.27,59.83,60.14,104202.0,58.1476,58.2443,57.819,58.1186,104202.0
2022-11-18 13:00:00,60.11,60.47,60.08,60.44,104167.0,58.0896,58.4375,58.0606,58.4085,104167.0
2022-11-18 13:30:00,60.44,60.54,59.91,60.1,105011.0,58.4085,58.5052,57.8964,58.08,105011.0
2022-11-18 14:00:00,60.12,60.4,60.06,60.32,133027.0,58.0993,58.3699,58.0413,58.2926,133027.0
2022-11-18 14:30:00,60.33,60.48,60.11,60.32,130367.0,58.3022,58.4472,58.0896,58.2926,130367.0
2022-11-18 15:00:00,60.31,60.83,60.31,60.82,242829.0,58.2829,58.7854,58.2829,58.7758,242829.0
2022-11-18 15:30:00,60.84,61.28,60.51,60.97,364687.0,58.7951,59.2203,58.4762,58.9207,364687.0
2022-11-21 09:30:00,61.05,61.6,60.81,61.04,359106.0,58.998,59.5296,58.7661,58.9884,359106.0
2022-11-21 10:00:00,61.07,61.18,60.41,60.55,238876.0,59.0174,59.1237,58.3795,58.5148,238876.0
2022-11-21 10:30:00,60.52,60.62,60.24,60.52,151485.0,58.4859,58.5825,58.2153,58.4859,151485.0
2022-11-21 11:00:00,60.53,60.59,60.31,60.34,93623.0,58.4955,58.5535,58.2829,58.3119,93623.0
2022-11-21 11:30:00,60.36,60.47,59.92,60.1,130708.0,58.3312,58.4375,57.906,58.08,130708.0
2022-11-21 12:00:00,60.12,60.58,60.09,60.41,123995.0,58.0993,58.5438,58.0703,58.3795,123995.0
2022-11-21 12:30:00,60.4,60.8,60.39,60.55,137576.0,58.3699,58.7564,58.3602,58.5148,137576.0
2022-11-21 13:00:00,60.59,61.12,60.56,61.02,162857.0,58.5535,59.0657,58.5245,58.969,162857.0
2022-11-21 13:30:00,61.03,61.26,60.93,60.94,161918.0,58.9787,59.201,58.8821,58.8917,161918.0
2022-11-21 14:00:00,60.94,61.19,60.89,60.96,68598.0,58.8917,59.1333,58.8434,58.9111,68598.0
2022-11-21 14:30:00,60.94,61.07,60.86,60.88,103465.0,58.8917,59.0174,58.8144,58.8338,103465.0
2022-11-21 15:00:00,60.87,61.03,60.54,60.67,78331.0,58.8241,58.9787,58.5052,58.6308,78331.0
2022-11-21 15:30:00,60.67,60.94,60.59,60.7,162090.0,58.6308,58.8917,58.5535,58.6598,162090.0
2022-11-22 09:30:00,61.68,62.02,61.42,61.8,667686.0,59.6069,59.9354,59.3556,59.7228,667686.0
2022-11-22 10:00:00,61.78,62.28,61.7,62.08,356899.0,59.7035,60.1867,59.6262,59.9934,356899.0
2022-11-22 10:30:00,62.15,62.36,61.98,62.26,220780.0,60.0611,60.264,59.8968,60.1674,220780.0
2022-11-22 11:00:00,62.26,62.26,61.91,62.17,110698.0,60.1674,60.1674,59.8291,60.0804,110698.0
2022-11-22 11:30:00,62.15,62.21,62.02,62.14,53448.0,60.0611,60.119,59.9354,60.0514,53448.0
2022-11-22 12:00:00,62.16,62.27,62.0,62.09,83845.0,60.0707,60.177,59.9161,60.0031,83845.0
2022-11-22 12:30:00,62.06,62.2,62.03,62.1,36642.0,59.9741,60.1094,59.9451,60.0127,36642.0
2022-11-22 13:00:00,62.11,62.49,62.06,62.46,216721.0,60.0224,60.3896,59.9741,60.3606,216721.0
2022-11-22 13:30:00,62.47,62.51,62.29,62.4,150992.0,60.3703,60.409,60.1964,60.3027,150992.0
2022-11-22 14:00:00,62.39,62.52,62.26,62.5,135915.0,60.293,60.4186,60.1674,60.3993,135915.0
2022-11-22 14:30:00,62.5,62.6,62.36,62.56,122495.0,60.3993,60.4959,60.264,60.4573,122495.0
2022-11-22 15:00:00,62.56,62.79,62.53,62.77,232035.0,60.4573,60.6796,60.4283,60.6602,232035.0
2022-11-22 15:30:00,62.74,62.9,62.68,62.82,349843.0,60.6312,60.7859,60.5733,60.7085,349843.0
2022-11-23 09:30:00,62.58,63.6,62.58,63.32,606112.0,60.4766,61.4623,60.4766,61.1917,606112.0
2022-11-23 10:00:00,63.35,63.47,63.03,63.34,293804.0,61.2207,61.3367,60.9115,61.2111,293804.0
2022-11-23 10:30:00,63.37,63.45,63.09,63.17,315901.0,61.2401,61.3174,60.9695,61.0468,315901.0
2022-11-23 11:00:00,63.17,63.46,63.09,63.3,128061.0,61.0468,61.327,60.9695,61.1724,128061.0
2022-11-23 11:30:00,63.32,63.32,62.41,62.64,183597.0,61.1917,61.1917,60.3123,60.5346,183597.0
2022-11-23 12:00:00,62.6,62.84,62.56,62.78,79064.0,60.4959,60.7279,60.4573,60.6699,79064.0
2022-11-23 12:30:00,62.81,62.84,62.23,62.4,115991.0,60.6989,60.7279,60.1384,60.3027,115991.0
2022-11-23 13:00:00,62.41,62.74,62.33,62.73,112794.0,60.3123,60.6312,60.235,60.6216,112794.0
2022-11-23 13:30:00,62.75,62.96,62.75,62.85,82475.0,60.6409,60.8438,60.6409,60.7375,82475.0
2022-11-23 14:00:00,62.95,63.67,62.66,63.46,442500.0,60.8342,61.53,60.5539,61.327,442500.0
2022-11-23 14:30:00,63.39,63.59,62.98,63.4,256473.0,61.2594,61.4527,60.8632,61.2691,256473.0
2022-11-23 15:00:00,63.41,63.63,63.23,63.4,113508.0,61.2787,61.4913,61.1048,61.2691,113508.0
2022-11-23 15:30:00,63.4,63.4,63.1,63.33,196283.0,61.2691,61.2691,60.9791,61.2014,196283.0
2022-11-25 09:30:00,63.37,64.07,63.34,64.0,353811.0,61.2401,61.9165,61.2111,61.8489,353811.0
2022-11-25 10:00:00,64.04,64.21,63.95,64.02,230669.0,61.8875,62.0518,61.8006,61.8682,230669.0
2022-11-25 10:30:00,64.03,64.26,63.94,64.17,124252.0,61.8779,62.1001,61.7909,62.0132,124252.0
2022-11-25 11:00:00,64.19,64.31,64.13,64.23,156273.0,62.0325,62.1485,61.9745,62.0712,156273.0
2022-11-25 11:30:00,64.22,64.33,64.1,64.25,123611.0,62.0615,62.1678,61.9455,62.0905,123611.0
2022-11-25 12:00:00,64.23,64.29,64.16,64.24,66015.0,62.0712,62.1291,62.0035,62.0808,66015.0
2022-11-25 12:30:00,64.25,64.26,63.97,64.17,114389.0,62.0905,62.1001,61.8199,62.0132,114389.0
2022-11-28 09:30:00,63.04,63.86,63.02,63.28,529487.0,60.9212,61.7136,60.9018,61.1531,529487.0
2022-11-28 10:00:00,63.24,63.43,62.91,63.15,224834.0,61.1144,61.298,60.7955,61.0275,224834.0
2022-11-28 10:30:00,63.15,63.21,62.64,62.74,165344.0,61.0275,61.0854,60.5346,60.6312,165344.0
2022-11-28 11:00:00,62.74,62.84,62.55,62.59,102299.0,60.6312,60.7279,60.4476,60.4863,102299.0
2022-11-28 11:30:00,62.61,62.78,62.52,62.69,83311.0,60.5056,60.6699,60.4186,60.5829,83311.0
2022-11-28 12:00:00,62.67,62.9,62.16,62.58,244139.0,60.5636,60.7859,60.0707,60.4766,244139.0
2022-11-28 12:30:00,62.56,62.67,62.02,62.11,165179.0,60.4573,60.5636,59.9354,60.0224,165179.0
2022-11-28 13:00:00,62.09,62.23,61.99,62.06,76664.0,60.0031,60.1384,59.9064,59.9741,76664.0
2022-11-28 13:30:00,62.04,62.1,61.58,61.63,164095.0,59.9548,60.0127,59.5102,59.5585,164095.0
2022-11-28 14:00:00,61.62,61.7,61.46,61.49,143908.0,59.5489,59.6262,59.3943,59.4232,143908.0
2022-11-28 14:30:00,61.47,61.62,61.35,61.39,144874.0,59.4039,59.5489,59.288,59.3266,144874.0
2022-11-28 15:00:00,61.39,61.41,61.06,61.11,111365.0,59.3266,59.3459,59.0077,59.056,111365.0
2022-11-28 15:30:00,61.11,61.45,61.03,61.32,209547.0,59.056,59.3846,58.9787,59.259,209547.0
2022-11-29 09:30:00,61.0,61.65,60.84,61.1,317196.0,58.9497,59.5779,58.7951,59.0464,317196.0
2022-11-29 10:00:00,61.1,61.69,61.0,61.68,172426.0,59.0464,59.6165,58.9497,59.6069,172426.0
2022-11-29 10:30:00,61.69,61.79,61.31,61.33,119976.0,59.6165,59.7132,59.2493,59.2686,119976.0
2022-11-29 11:00:00,61.32,61.42,60.3,60.39,254733.0,59.259,59.3556,58.2732,58.3602,254733.0
2022-11-29 11:30:00,60.4,60.84,60.34,60.82,131334.0,58.3699,58.7951,58.3119,58.7758,131334.0
2022-11-29 12:00:00,60.83,60.86,60.63,60.73,54822.0,58.7854,58.8144,58.5922,58.6888,54822.0
2022-11-29 12:30:00,60.73,61.13,60.73,61.08,66576.0,58.6888,59.0753,58.6888,59.027,66576.0
2022-11-29 13:00:00,61.03,61.16,60.84,60.86,60986.0,58.9787,59.1043,58.7951,58.8144,60986.0
2022-11-29 13:30:00,60.84,61.31,60.84,61.3,53908.0,58.7951,59.2493,58.7951,59.2396,53908.0
2022-11-29 14:00:00,61.29,61.72,61.08,61.1,153093.0,59.23,59.6455,59.027,59.0464,153093.0
2022-11-29 14:30:00,61.09,61.17,60.86,61.06,63637.0,59.0367,59.114,58.8144,59.0077,63637.0
2022-11-29 15:00:00,61.06,61.24,60.96,61.12,68573.0,59.0077,59.1817,58.9111,59.0657,68573.0
2022-11-29 15:30:00,61.17,61.4,61.06,61.3,129745.0,59.114,59.3363,59.0077,59.2396,129745.0
2022-11-30 09:30:00,61.4,61.79,60.99,61.04,240164.0,59.3363,59.7132,58.9401,58.9884,240164.0
2022-11-30 10:00:00,61.09,61.15,60.22,60.26,251382.0,59.0367,59.0947,58.1959,58.2346,251382.0
2022-11-30 10:30:00,60.31,60.68,60.25,60.41,160412.0,58.2829,58.6405,58.2249,58.3795,160412.0
2022-11-30 11:00:00,60.45,60.86,60.26,60.78,263242.0,58.4182,58.8144,58.2346,58.7371,263242.0
2022-11-30 11:30:00,60.77,60.92,60.65,60.75,153976.0,58.7274,58.8724,58.6115,58.7081,153976.0
2022-11-30 12:00:00,60.79,60.81,60.06,60.23,138677.0,58.7468,58.7661,58.0413,58.2056,138677.0
2022-11-30 12:30:00,60.2,60.44,60.08,60.39,80343.0,58.1766,58.4085,58.0606,58.3602,80343.0
2022-11-30 13:00:00,60.4,60.81,60.4,60.7,121327.0,58.3699,58.7661,58.3699,58.6598,121327.0
2022-11-30 13:30:00,60.71,62.61,60.42,62.48,819820.0,58.6695,60.5056,58.3892,60.38,819820.0
2022-11-30 14:00:00,62.54,63.69,62.54,63.5,619315.0,60.438,61.5493,60.438,61.3657,619315.0
2022-11-30 14:30:00,63.52,63.78,63.08,63.75,365392.0,61.385,61.6363,60.9598,61.6073,365392.0
2022-11-30 15:00:00,63.77,64.59,63.71,64.57,409223.0,61.6266,62.4191,61.5686,62.3997,409223.0
2022-11-30 15:30:00,64.56,65.46,64.54,65.42,576675.0,62.3901,63.2598,62.3707,63.2212,576675.0
2022-12-01 09:30:00,65.72,65.75,64.75,64.98,527043.0,63.5111,63.5401,62.5737,62.7959,527043.0
2022-12-01 10:00:00,65.05,65.37,63.2,63.33,502126.0,62.8636,63.1728,61.0758,61.2014,502126.0
2022-12-01 10:30:00,63.34,63.89,62.87,63.86,491719.0,61.2111,61.7426,60.7569,61.7136,491719.0
2022-12-01 11:00:00,63.89,63.91,63.31,63.58,199813.0,61.7426,61.7619,61.1821,61.443,199813.0
2022-12-01 11:30:00,63.56,64.03,63.55,63.79,192017.0,61.4237,61.8779,61.414,61.6459,192017.0
2022-12-01 12:00:00,63.8,64.08,63.34,64.06,191417.0,61.6556,61.9262,61.2111,61.9069,191417.0
2022-12-01 12:30:00,64.08,64.4,63.96,64.26,189502.0,61.9262,62.2354,61.8102,62.1001,189502.0
2022-12-01 13:00:00,64.27,64.55,63.85,63.92,227207.0,62.1098,62.3804,61.7039,61.7716,227207.0
2022-12-01 13:30:00,63.92,64.29,63.75,64.13,128733.0,61.7716,62.1291,61.6073,61.9745,128733.0
2022-12-01 14:00:00,64.11,64.46,63.79,64.37,105522.0,61.9552,62.2934,61.6459,62.2064,105522.0
2022-12-01 14:30:00,64.35,64.73,64.28,64.64,233290.0,62.1871,62.5543,62.1195,62.4674,233290.0
2022-12-01 15:00:00,64.62,64.73,64.25,64.36,129484.0,62.448,62.5543,62.0905,62.1968,129484.0
2022-12-01 15:30:00,64.32,64.77,64.28,64.42,216123.0,62.1581,62.593,62.1195,62.2548,216123.0
2022-12-02 09:30:00,62.44,63.37,62.43,62.85,433327.0,60.3413,61.2401,60.3317,60.7375,433327.0
2022-12-02 10:00:00,62.95,63.35,62.69,63.06,238593.0,60.8342,61.2207,60.5829,60.9405,238593.0
2022-12-02 10:30:00,63.04,63.8,62.91,63.39,297058.0,60.9212,61.6556,60.7955,61.2594,297058.0
2022-12-02 11:00:00,63.39,63.63,63.23,63.62,163195.0,61.2594,61.4913,61.1048,61.4817,163195.0
2022-12-02 11:30:00,63.63,64.3,63.52,64.03,317308.0,61.4913,62.1388,61.385,61.8779,317308.0
2022-12-02 12:00:00,64.02,64.25,63.97,64.04,167917.0,61.8682,62.0905,61.8199,61.8875,167917.0
2022-12-02 12:30:00,64.02,64.13,63.71,63.73,103362.0,61.8682,61.9745,61.5686,61.588,103362.0
2022-12-02 13:00:00,63.72,63.88,63.62,63.79,73643.0,61.5783,61.7329,61.4817,61.6459,73643.0
2022-12-02 13:30:00,63.8,63.96,63.71,63.85,100288.0,61.6556,61.8102,61.5686,61.7039,100288.0
2022-12-02 14:00:00,63.87,63.97,63.57,63.91,114686.0,61.7233,61.8199,61.4333,61.7619,114686.0
2022-12-02 14:30:00,63.89,64.58,63.78,64.52,149268.0,61.7426,62.4094,61.6363,62.3514,149268.0
2022-12-02 15:00:00,64.53,64.96,64.44,64.48,230118.0,62.3611,62.7766,62.2741,62.3128,230118.0
2022-12-02 15:30:00,64.53,64.69,64.16,64.61,207009.0,62.3611,62.5157,62.0035,62.4384,207009.0
2022-12-05 09:30:00,63.29,63.7,63.05,63.06,359605.0,61.1627,61.559,60.9308,60.9405,359605.0
2022-12-05 10:00:00,63.0,63.39,62.34,63.2,417870.0,60.8825,61.2594,60.2447,61.0758,417870.0
2022-12-05 10:30:00,63.21,63.47,63.06,63.45,174108.0,61.0854,61.3367,60.9405,61.3174,174108.0
2022-12-05 11:00:00,63.5,63.76,63.04,63.18,222490.0,61.3657,61.617,60.9212,61.0564,222490.0
2022-12-05 11:30:00,63.18,63.18,62.32,62.36,315905.0,61.0564,61.0564,60.2254,60.264,315905.0
2022-12-05 12:00:00,62.36,62.77,62.28,62.65,156428.0,60.264,60.6602,60.1867,60.5443,156428.0
2022-12-05 12:30:00,62.62,62.68,62.17,62.22,125265.0,60.5153,60.5733,60.0804,60.1287,125265.0
2022-12-05 13:00:00,62.18,62.46,62.08,62.21,66922.0,60.0901,60.3606,59.9934,60.119,66922.0
2022-12-05 13:30:00,62.2,62.41,61.71,61.74,174255.0,60.1094,60.3123,59.6359,59.6648,174255.0
2022-12-05 14:00:00,61.73,61.9,61.48,61.57,161238.0,59.6552,59.8195,59.4136,59.5006,161238.0
2022-12-05 14:30:00,61.55,61.73,61.33,61.67,131463.0,59.4812,59.6552,59.2686,59.5972,131463.0
2022-12-05 15:00:00,61.67,61.99,61.57,61.6,176942.0,59.5972,59.9064,59.5006,59.5296,176942.0
2022-12-05 15:30:00,61.59,62.07,61.57,61.91,210542.0,59.5199,59.9838,59.5006,59.8291,210542.0
2022-12-06 09:30:00,61.74,62.23,61.24,61.46,422702.0,59.6648,60.1384,59.1817,59.3943,422702.0
2022-12-06 10:00:00,61.4,61.54,60.86,60.9,241266.0,59.3363,59.4716,58.8144,58.8531,241266.0
2022-12-06 10:30:00,60.9,61.13,60.55,60.91,212449.0,58.8531,59.0753,58.5148,58.8627,212449.0
2022-12-06 11:00:00,60.83,60.96,60.33,60.61,135685.0,58.7854,58.9111,58.3022,58.5728,135685.0
2022-12-06 11:30:00,60.56,60.78,60.26,60.47,161885.0,58.5245,58.7371,58.2346,58.4375,161885.0
2022-12-06 12:00:00,60.42,60.65,59.98,60.17,154236.0,58.3892,58.6115,57.964,58.1476,154236.0
2022-12-06 12:30:00,60.15,60.24,59.99,60.16,99565.0,58.1283,58.2153,57.9737,58.138,99565.0
2022-12-06 13:00:00,60.09,60.18,59.42,59.49,196740.0,58.0703,58.1573,57.4228,57.4905,196740.0
2022-12-06 13:30:00,59.47,59.79,59.38,59.55,91335.0,57.4711,57.7804,57.3842,57.5485,91335.0
2022-12-06 14:00:00,59.58,59.61,59.17,59.19,115521.0,57.5774,57.6064,57.1812,57.2006,115521.0
2022-12-06 14:30:00,59.19,59.37,59.0,59.27,163655.0,57.2006,57.3745,57.0169,57.2779,163655.0
2022-12-06 15:00:00,59.29,59.56,59.14,59.19,97585.0,57.2972,57.5581,57.1522,57.2006,97585.0
2022-12-06 15:30:00,59.18,60.08,59.18,59.95,343929.0,57.1909,58.0606,57.1909,57.935,343929.0
2022-12-07 09:30:00,59.74,60.4,59.44,59.68,485545.0,57.7321,58.3699,57.4422,57.6741,485545.0
2022-12-07 10:00:00,59.67,60.8,59.43,60.74,535405.0,57.6644,58.7564,57.4325,58.6985,535405.0
2022-12-07 10:30:00,60.75,60.93,60.14,60.71,299528.0,58.7081,58.8821,58.1186,58.6695,299528.0
2022-12-07 11:00:00,60.75,60.88,59.57,59.64,209165.0,58.7081,58.8338,57.5678,57.6354,209165.0
2022-12-07 11:30:00,59.63,60.03,59.45,59.98,156606.0,57.6258,58.0123,57.4518,57.964,156606.0
2022-12-07 12:00:00,59.98,60.23,59.81,59.93,133343.0,57.964,58.2056,57.7997,57.9157,133343.0
2022-12-07 12:30:00,59.97,60.32,59.81,60.15,120819.0,57.9543,58.2926,57.7997,58.1283,120819.0
2022-12-07 13:00:00,60.14,60.49,59.98,60.33,126408.0,58.1186,58.4569,57.964,58.3022,126408.0
2022-12-07 13:30:00,60.3,60.34,59.84,59.9,88035.0,58.2732,58.3119,57.8287,57.8867,88035.0
2022-12-07 14:00:00,59.88,59.98,59.61,59.88,106304.0,57.8674,57.964,57.6064,57.8674,106304.0
2022-12-07 14:30:00,59.87,60.11,59.71,59.8,139652.0,57.8577,58.0896,57.7031,57.7901,139652.0
2022-12-07 15:00:00,59.79,59.98,59.49,59.79,131510.0,57.7804,57.964,57.4905,57.7804,131510.0
2022-12-07 15:30:00,59.79,60.08,59.72,59.91,188692.0,57.7804,58.0606,57.7127,57.8964,188692.0
2022-12-08 09:30:00,60.55,61.31,60.46,61.28,423361.0,58.5148,59.2493,58.4279,59.2203,423361.0
2022-12-08 10:00:00,61.3,61.59,61.2,61.51,286564.0,59.2396,59.5199,59.143,59.4426,286564.0
2022-12-08 10:30:00,61.53,61.55,61.18,61.36,220252.0,59.4619,59.4812,59.1237,59.2976,220252.0
2022-12-08 11:00:00,61.39,61.43,60.81,61.03,163494.0,59.3266,59.3653,58.7661,58.9787,163494.0
2022-12-08 11:30:00,61.05,61.19,60.9,61.13,184315.0,58.998,59.1333,58.8531,59.0753,184315.0
2022-12-08 12:00:00,61.11,61.23,60.88,60.93,82572.0,59.056,59.172,58.8338,58.8821,82572.0
2022-12-08 12:30:00,60.93,60.96,60.53,60.84,106273.0,58.8821,58.9111,58.4955,58.7951,106273.0
2022-12-08 13:00:00,60.82,61.1,60.77,61.09,105042.0,58.7758,59.0464,58.7274,59.0367,105042.0
2022-12-08 13:30:00,61.1,61.4,61.03,61.09,169697.0,59.0464,59.3363,58.9787,59.0367,169697.0
2022-12-08 14:00:00,61.07,61.08,60.33,60.38,225453.0,59.0174,59.027,58.3022,58.3506,225453.0
2022-12-08 14:30:00,60.37,60.68,60.2,60.49,165763.0,58.3409,58.6405,58.1766,58.4569,165763.0
2022-12-08 15:00:00,60.49,60.86,60.23,60.75,170121.0,58.4569,58.8144,58.2056,58.7081,170121.0
2022-12-08 15:30:00,60.75,60.97,60.34,60.92,182129.0,58.7081,58.9207,58.3119,58.8724,182129.0
2022-12-09 09:30:00,60.46,60.98,60.2,60.48,309457.0,58.4279,58.9304,58.1766,58.4472,309457.0
2022-12-09 10:00:00,60.54,60.81,60.11,60.53,221312.0,58.5052,58.7661,58.0896,58.4955,221312.0
2022-12-09 10:30:00,60.52,61.01,60.39,60.98,125083.0,58.4859,58.9594,58.3602,58.9304,125083.0
2022-12-09 11:00:00,61.0,61.13,60.65,60.96,140335.0,58.9497,59.0753,58.6115,58.9111,140335.0
2022-12-09 11:30:00,60.96,61.28,60.76,61.16,180099.0,58.9111,59.2203,58.7178,59.1043,180099.0
2022-12-09 12:00:00,61.18,61.19,60.76,60.8,67483.0,59.1237,59.1333,58.7178,58.7564,67483.0
2022-12-09 12:30:00,60.81,61.02,60.68,60.74,64750.0,58.7661,58.969,58.6405,58.6985,64750.0
2022-12-09 13:00:00,60.74,60.74,60.34,60.53,90508.0,58.6985,58.6985,58.3119,58.4955,90508.0
2022-12-09 13:30:00,60.5,60.68,60.42,60.52,66115.0,58.4665,58.6405,58.3892,58.4859,66115.0
2022-12-09 14:00:00,60.51,60.54,60.14,60.43,129229.0,58.4762,58.5052,58.1186,58.3989,129229.0
2022-12-09 14:30:00,60.4,60.51,60.28,60.39,59419.0,58.3699,58.4762,58.2539,58.3602,59419.0
2022-12-09 15:00:00,60.39,60.6,60.25,60.28,69716.0,58.3602,58.5632,58.2249,58.2539,69716.0
2022-12-09 15:30:00,60.21,60.29,59.19,59.28,315569.0,58.1863,58.2636,57.2006,57.2875,315569.0
2022-12-12 09:30:00,59.55,60.14,59.55,60.04,254661.0,57.5485,58.1186,57.5485,58.022,254661.0
2022-12-12 10:00:00,60.05,60.3,59.92,60.19,182541.0,58.0316,58.2732,57.906,58.1669,182541.0
2022-12-12 10:30:00,60.19,60.47,60.14,60.36,216333.0,58.1669,58.4375,58.1186,58.3312,216333.0
2022-12-12 11:00:00,60.36,60.87,60.28,60.7,157158.0,58.3312,58.8241,58.2539,58.6598,157158.0
2022-12-12 11:30:00,60.71,60.73,60.51,60.72,81536.0,58.6695,58.6888,58.4762,58.6791,81536.0
2022-12-12 12:00:00,60.72,60.89,60.63,60.74,90454.0,58.6791,58.8434,58.5922,58.6985,90454.0
2022-12-12 12:30:00,60.7,60.99,60.65,60.9,192749.0,58.6598,58.9401,58.6115,58.8531,192749.0
2022-12-12 13:00:00,60.91,61.06,60.68,60.78,90057.0,58.8627,59.0077,58.6405,58.7371,90057.0
2022-12-12 13:30:00,60.81,61.03,60.76,60.87,155302.0,58.7661,58.9787,58.7178,58.8241,155302.0
2022-12-12 14:00:00,60.91,60.93,60.67,60.8,70919.0,58.8627,58.8821,58.6308,58.7564,70919.0
2022-12-12 14:30:00,60.79,61.2,60.73,61.16,132122.0,58.7468,59.143,58.6888,59.1043,132122.0
2022-12-12 15:00:00,61.17,61.78,61.15,61.71,350875.0,59.114,59.7035,59.0947,59.6359,350875.0
2022-12-12 15:30:00,61.74,62.04,61.64,62.02,548958.0,59.6648,59.9548,59.5682,59.9354,548958.0
2022-12-13 09:30:00,66.15,66.18,64.62,65.23,649535.0,63.9266,63.9556,62.448,63.0375,649535.0
2022-12-13 10:00:00,65.27,65.35,63.31,63.6,415102.0,63.0762,63.1535,61.1821,61.4623,415102.0
2022-12-13 10:30:00,63.66,63.92,62.97,63.16,243626.0,61.5203,61.7716,60.8535,61.0371,243626.0
2022-12-13 11:00:00,63.23,63.65,62.91,63.27,262379.0,61.1048,61.5106,60.7955,61.1434,262379.0
2022-12-13 11:30:00,63.3,63.82,62.28,62.72,220940.0,61.1724,61.6749,60.1867,60.6119,220940.0
2022-12-13 12:00:00,62.72,62.91,61.73,61.91,228390.0,60.6119,60.7955,59.6552,59.8291,228390.0
2022-12-13 12:30:00,61.88,62.17,61.42,61.75,301088.0,59.8001,60.0804,59.3556,59.6745,301088.0
2022-12-13 13:00:00,61.73,62.73,61.7,62.6,341236.0,59.6552,60.6216,59.6262,60.4959,341236.0
2022-12-13 13:30:00,62.64,62.85,62.18,62.57,243654.0,60.5346,60.7375,60.0901,60.4669,243654.0
2022-12-13 14:00:00,62.56,62.72,62.18,62.48,102261.0,60.4573,60.6119,60.0901,60.38,102261.0
2022-12-13 14:30:00,62.45,63.08,62.19,62.42,162610.0,60.351,60.9598,60.0997,60.322,162610.0
2022-12-13 15:00:00,62.29,62.6,61.77,62.52,266875.0,60.1964,60.4959,59.6938,60.4186,266875.0
2022-12-13 15:30:00,62.52,63.05,62.43,62.67,251548.0,60.4186,60.9308,60.3317,60.5636,251548.0
2022-12-14 09:30:00,62.66,63.57,62.65,63.51,399095.0,60.5539,61.4333,60.5443,61.3754,399095.0
2022-12-14 10:00:00,63.51,63.61,63.26,63.47,140905.0,61.3754,61.472,61.1338,61.3367,140905.0
2022-12-14 10:30:00,63.47,63.71,63.3,63.66,116464.0,61.3367,61.5686,61.1724,61.5203,116464.0
2022-12-14 11:00:00,63.7,63.98,63.63,63.98,96434.0,61.559,61.8296,61.4913,61.8296,96434.0
2022-12-14 11:30:00,63.96,64.03,63.67,63.74,74268.0,61.8102,61.8779,61.53,61.5976,74268.0
2022-12-14 12:00:00,63.71,63.85,63.62,63.72,60633.0,61.5686,61.7039,61.4817,61.5783,60633.0
2022-12-14 12:30:00,63.7,63.89,63.61,63.63,68945.0,61.559,61.7426,61.472,61.4913,68945.0
2022-12-14 13:00:00,63.58,63.93,63.52,63.77,62727.0,61.443,61.7812,61.385,61.6266,62727.0
2022-12-14 13:30:00,63.77,64.22,63.77,63.91,237802.0,61.6266,62.0615,61.6266,61.7619,237802.0
2022-12-14 14:00:00,63.85,63.87,61.6,62.05,805098.0,61.7039,61.7233,59.5296,59.9644,805098.0
2022-12-14 14:30:00,61.89,62.16,60.36,61.39,771729.0,59.8098,60.0707,58.3312,59.3266,771729.0
2022-12-14 15:00:00,61.41,63.25,61.17,61.44,477496.0,59.3459,61.1241,59.114,59.3749,477496.0
2022-12-14 15:30:00,61.41,62.33,60.97,61.82,305763.0,59.3459,60.235,58.9207,59.7422,305763.0
2022-12-15 09:30:00,59.75,60.19,58.18,58.37,524281.0,57.7417,58.1669,56.2245,56.4081,524281.0
2022-12-15 10:00:00,58.34,58.37,57.86,58.12,388766.0,56.3791,56.4081,55.9153,56.1665,388766.0
2022-12-15 10:30:00,58.07,58.49,57.78,58.02,217486.0,56.1182,56.5241,55.8379,56.0699,217486.0
2022-12-15 11:00:00,58.07,58.18,57.51,57.59,228158.0,56.1182,56.2245,55.577,55.6543,228158.0
2022-12-15 11:30:00,57.63,57.73,57.15,57.4,234732.0,55.693,55.7896,55.2291,55.4707,234732.0
2022-12-15 12:00:00,57.45,57.67,57.23,57.44,116852.0,55.519,55.7316,55.3064,55.5094,116852.0
2022-12-15 12:30:00,57.43,57.72,56.87,56.99,196280.0,55.4997,55.78,54.9585,55.0745,196280.0
2022-12-15 13:00:00,56.98,57.01,56.57,56.8,191137.0,55.0648,55.0938,54.6686,54.8909,191137.0
2022-12-15 13:30:00,56.75,57.03,56.65,57.02,223327.0,54.8426,55.1132,54.7459,55.1035,223327.0
2022-12-15 14:00:00,57.02,57.14,56.8,56.95,223907.0,55.1035,55.2195,54.8909,55.0358,223907.0
2022-12-15 14:30:00,56.98,57.74,56.97,57.73,404558.0,55.0648,55.7993,55.0552,55.7896,404558.0
2022-12-15 15:00:00,57.76,58.08,57.5,58.0,448255.0,55.8186,56.1279,55.5674,56.0506,448255.0
2022-12-15 15:30:00,58.01,58.13,57.29,57.65,392014.0,56.0602,56.1762,55.3644,55.7123,392014.0
2022-12-16 09:30:00,56.2,56.83,56.09,56.74,372471.0,54.3111,54.9199,54.2047,54.8329,372471.0
2022-12-16 10:00:00,56.74,56.75,55.47,55.47,344476.0,54.8329,54.8426,53.6056,53.6056,344476.0
2022-12-16 10:30:00,55.52,55.78,55.21,55.73,225082.0,53.6539,53.9052,53.3543,53.8568,225082.0
2022-12-16 11:00:00,55.77,55.99,55.4,55.55,183210.0,53.8955,54.1081,53.5379,53.6829,183210.0
2022-12-16 11:30:00,55.59,55.74,55.04,55.14,127476.0,53.7216,53.8665,53.19,53.2867,127476.0
2022-12-16 12:00:00,55.17,55.28,55.05,55.24,94064.0,53.3157,53.422,53.1997,53.3833,94064.0
2022-12-16 12:30:00,55.24,55.52,54.74,54.77,136211.0,53.3833,53.6539,52.9001,52.9291,136211.0
2022-12-16 13:00:00,54.79,55.13,54.75,54.8,116762.0,52.9484,53.277,52.9098,52.9581,116762.0
2022-12-16 13:30:00,54.85,55.21,54.76,55.11,111954.0,53.0064,53.3543,52.9195,53.2577,111954.0
2022-12-16 14:00:00,55.1,55.52,55.04,55.15,190062.0,53.248,53.6539,53.19,53.2963,190062.0
2022-12-16 14:30:00,55.12,55.86,54.99,55.74,222949.0,53.2674,53.9825,53.1417,53.8665,222949.0
2022-12-16 15:00:00,55.74,56.26,55.5,56.22,343526.0,53.8665,54.369,53.6346,54.3304,343526.0
2022-12-16 15:30:00,56.24,56.55,56.0,56.03,442253.0,54.3497,54.6493,54.1178,54.1468,442253.0
2022-12-19 09:30:00,56.04,56.47,55.75,56.16,287108.0,54.1564,54.572,53.8762,54.2724,287108.0
2022-12-19 10:00:00,56.09,56.74,55.97,56.69,267050.0,54.2047,54.8329,54.0888,54.7846,267050.0
2022-12-19 10:30:00,56.67,56.67,55.96,55.99,223647.0,54.7653,54.7653,54.0791,54.1081,223647.0
2022-12-19 11:00:00,56.0,56.16,55.81,55.99,189293.0,54.1178,54.2724,53.9342,54.1081,189293.0
2022-12-19 11:30:00,55.98,56.01,55.5,55.68,132114.0,54.0984,54.1274,53.6346,53.8085,132114.0
2022-12-19 12:00:00,55.69,55.95,55.65,55.65,97144.0,53.8182,54.0695,53.7795,53.7795,97144.0
2022-12-19 12:30:00,55.63,55.8,55.49,55.7,107585.0,53.7602,53.9245,53.6249,53.8279,107585.0
2022-12-19 13:00:00,55.74,55.8,55.43,55.49,91036.0,53.8665,53.9245,53.5669,53.6249,91036.0
2022-12-19 13:30:00,55.49,55.53,54.98,55.01,162472.0,53.6249,53.6636,53.1321,53.161,162472.0
2022-12-19 14:00:00,54.98,55.02,54.58,54.58,157401.0,53.1321,53.1707,52.7455,52.7455,157401.0
2022-12-19 14:30:00,54.6,54.83,54.36,54.56,185394.0,52.7648,52.9871,52.5329,52.7262,185394.0
2022-12-19 15:00:00,54.54,54.82,54.38,54.74,231574.0,52.7068,52.9774,52.5522,52.9001,231574.0
2022-12-19 15:30:00,54.76,55.37,54.69,55.28,274561.0,52.9195,53.5089,52.8518,53.422,274561.0
2022-12-20 09:30:00,55.35,55.52,54.71,55.44,486721.0,53.4896,53.6539,52.8711,53.5766,486721.0
2022-12-20 10:00:00,55.46,56.0,55.38,55.9,394215.0,53.5959,54.1178,53.5186,54.0211,394215.0
2022-12-20 10:30:00,55.93,56.19,55.91,55.93,234609.0,54.0501,54.3014,54.0308,54.0501,234609.0
2022-12-20 11:00:00,55.9,55.96,55.02,55.12,265416.0,54.0211,54.0791,53.1707,53.2674,265416.0
2022-12-20 11:30:00,55.18,55.71,55.14,55.66,207954.0,53.3253,53.8375,53.2867,53.7892,207954.0
2022-12-20 12:00:00,55.67,55.94,55.66,55.76,201064.0,53.7989,54.0598,53.7892,53.8858,201064.0
2022-12-20 12:30:00,55.76,55.96,55.54,55.94,120626.0,53.8858,54.0791,53.6732,54.0598,120626.0
2022-12-20 13:00:00,55.95,56.26,55.74,56.18,169895.0,54.0695,54.369,53.8665,54.2917,169895.0
2022-12-20 13:30:00,56.19,56.45,56.08,56.09,143286.0,54.3014,54.5526,54.1951,54.2047,143286.0
2022-12-20 14:00:00,56.04,56.35,55.98,56.1,147507.0,54.1564,54.456,54.0984,54.2144,147507.0
2022-12-20 14:30:00,56.11,56.11,55.71,55.77,137344.0,54.2241,54.2241,53.8375,53.8955,137344.0
2022-12-20 15:00:00,55.75,55.91,55.55,55.87,85060.0,53.8762,54.0308,53.6829,53.9921,85060.0
2022-12-20 15:30:00,55.87,56.12,55.67,55.73,191528.0,53.9921,54.2337,53.7989,53.8568,191528.0
2022-12-21 09:30:00,57.31,57.44,57.08,57.13,413790.0,55.3837,55.5094,55.1615,55.2098,413790.0
2022-12-21 10:00:00,57.2,57.96,57.09,57.96,426948.0,55.2774,56.0119,55.1711,56.0119,426948.0
2022-12-21 10:30:00,57.95,58.52,57.89,58.41,383566.0,56.0022,56.5531,55.9442,56.4468,383566.0
2022-12-21 11:00:00,58.42,58.71,58.28,58.42,233657.0,56.4564,56.7367,56.3211,56.4564,233657.0
2022-12-21 11:30:00,58.46,58.53,58.18,58.27,164390.0,56.4951,56.5627,56.2245,56.3115,164390.0
2022-12-21 12:00:00,58.17,58.27,58.02,58.08,93216.0,56.2148,56.3115,56.0699,56.1279,93216.0
2022-12-21 12:30:00,58.09,58.33,58.08,58.33,63993.0,56.1375,56.3695,56.1279,56.3695,63993.0
2022-12-21 13:00:00,58.34,58.47,57.99,58.07,131044.0,56.3791,56.5048,56.0409,56.1182,131044.0
2022-12-21 13:30:00,58.08,58.33,58.05,58.28,63691.0,56.1279,56.3695,56.0989,56.3211,63691.0
2022-12-21 14:00:00,58.33,58.7,58.33,58.36,198724.0,56.3695,56.727,56.3695,56.3985,198724.0
2022-12-21 14:30:00,58.35,58.5,58.17,58.32,153032.0,56.3888,56.5337,56.2148,56.3598,153032.0
2022-12-21 15:00:00,58.34,58.44,58.06,58.1,108785.0,56.3791,56.4758,56.1085,56.1472,108785.0
2022-12-21 15:30:00,58.13,58.42,57.89,58.36,297220.0,56.1762,56.4564,55.9442,56.3985,297220.0
2022-12-22 09:30:00,57.06,57.19,56.31,56.48,345401.0,55.3203,55.4464,54.5932,54.758,345401.0
2022-12-22 10:00:00,56.48,56.48,55.56,55.81,257906.0,54.758,54.758,53.8661,54.1085,257906.0
2022-12-22 10:30:00,55.8,56.05,55.63,55.77,154726.0,54.0988,54.3411,53.9339,54.0697,154726.0
2022-12-22 11:00:00,55.75,55.91,55.47,55.71,182861.0,54.0503,54.2054,53.7788,54.0115,182861.0
2022-12-22 11:30:00,55.72,55.83,55.34,55.57,208514.0,54.0212,54.1278,53.6528,53.8758,208514.0
2022-12-22 12:00:00,55.56,55.56,54.76,54.84,210633.0,53.8661,53.8661,53.0905,53.168,210633.0
2022-12-22 12:30:00,54.83,54.92,54.54,54.65,240185.0,53.1583,53.2456,52.8772,52.9838,240185.0
2022-12-22 13:00:00,54.66,54.67,54.13,54.25,235858.0,52.9935,53.0032,52.4797,52.596,235858.0
2022-12-22 13:30:00,54.21,54.34,53.93,54.22,252685.0,52.5572,52.6833,52.2858,52.5669,252685.0
2022-12-22 14:00:00,54.25,54.95,54.23,54.92,216787.0,52.596,53.2747,52.5766,53.2456,216787.0
2022-12-22 14:30:00,54.92,55.53,54.75,55.51,482500.0,53.2456,53.837,53.0808,53.8176,482500.0
2022-12-22 15:00:00,55.51,56.18,55.35,56.16,436930.0,53.8176,54.4672,53.6625,54.4478,436930.0
2022-12-22 15:30:00,56.2,56.37,55.63,56.34,594222.0,54.4866,54.6514,53.9339,54.6223,594222.0
2022-12-23 09:30:00,56.01,56.41,55.21,55.34,299887.0,54.3024,54.6902,53.5267,53.6528,299887.0
2022-12-23 10:00:00,55.41,56.68,55.28,56.5,381209.0,53.7206,54.9519,53.5946,54.7774,381209.0
2022-12-23 10:30:00,56.51,56.94,56.26,56.38,243935.0,54.7871,55.204,54.5447,54.6611,243935.0
2022-12-23 11:00:00,56.33,56.63,56.09,56.41,218117.0,54.6126,54.9035,54.3799,54.6902,218117.0
2022-12-23 11:30:00,56.43,56.89,56.37,56.74,154304.0,54.7095,55.1555,54.6514,55.0101,154304.0
2022-12-23 12:00:00,56.74,57.23,56.72,57.03,287690.0,55.0101,55.4852,54.9907,55.2913,287690.0
2022-12-23 12:30:00,57.03,57.27,56.82,56.93,142900.0,55.2913,55.5239,55.0877,55.1943,142900.0
2022-12-23 13:00:00,56.93,57.1,56.83,57.0,89969.0,55.1943,55.3591,55.0974,55.2622,89969.0
2022-12-23 13:30:00,57.02,57.09,56.53,56.68,117783.0,55.2816,55.3494,54.8065,54.9519,117783.0
2022-12-23 14:00:00,56.69,56.86,56.52,56.73,98526.0,54.9616,55.1264,54.7968,55.0004,98526.0
2022-12-23 14:30:00,56.78,57.12,56.75,57.11,163534.0,55.0489,55.3785,55.0198,55.3688,163534.0
2022-12-23 15:00:00,57.13,57.3,56.86,56.91,202539.0,55.3882,55.553,55.1264,55.1749,202539.0
2022-12-23 15:30:00,56.89,57.21,56.67,57.19,265891.0,55.1555,55.4658,54.9422,55.4464,265891.0
2022-12-27 09:30:00,57.31,57.54,56.66,56.8,546801.0,55.5627,55.7857,54.9325,55.0683,546801.0
2022-12-27 10:00:00,56.79,57.89,56.44,57.64,589533.0,55.0586,56.125,54.7192,55.8827,589533.0
2022-12-27 10:30:00,57.66,57.89,57.31,57.47,270700.0,55.902,56.125,55.5627,55.7178,270700.0
2022-12-27 11:00:00,57.41,57.79,57.38,57.71,168512.0,55.6597,56.0281,55.6306,55.9505,168512.0
2022-12-27 11:30:00,57.72,58.03,57.6,57.83,163685.0,55.9602,56.2608,55.8439,56.0669,163685.0
2022-12-27 12:00:00,57.88,58.14,57.71,57.74,169520.0,56.1153,56.3674,55.9505,55.9796,169520.0
2022-12-27 12:30:00,57.77,57.78,57.43,57.7,113913.0,56.0087,56.0184,55.6791,55.9408,113913.0
2022-12-27 13:00:00,57.72,57.9,57.66,57.69,119047.0,55.9602,56.1347,55.902,55.9311,119047.0
2022-12-27 13:30:00,57.67,57.71,57.3,57.4,113734.0,55.9117,55.9505,55.553,55.65,113734.0
2022-12-27 14:00:00,57.38,57.56,57.14,57.19,132077.0,55.6306,55.8051,55.3979,55.4464,132077.0
2022-12-27 14:30:00,57.17,57.43,57.05,57.36,95408.0,55.427,55.6791,55.3106,55.6112,95408.0
2022-12-27 15:00:00,57.39,57.67,57.31,57.6,152318.0,55.6403,55.9117,55.5627,55.8439,152318.0
2022-12-27 15:30:00,57.61,57.74,57.21,57.38,231114.0,55.8536,55.9796,55.4658,55.6306,231114.0
2022-12-28 09:30:00,57.52,58.1,57.32,57.49,514865.0,55.7663,56.3286,55.5724,55.7372,514865.0
2022-12-28 10:00:00,57.54,57.84,56.88,56.96,262900.0,55.7857,56.0766,55.1458,55.2234,262900.0
2022-12-28 10:30:00,56.98,57.22,56.67,56.73,170016.0,55.2428,55.4755,54.9422,55.0004,170016.0
2022-12-28 11:00:00,56.71,56.8,56.35,56.5,143409.0,54.981,55.0683,54.632,54.7774,143409.0
2022-12-28 11:30:00,56.51,56.56,56.09,56.19,117886.0,54.7871,54.8356,54.3799,54.4769,117886.0
2022-12-28 12:00:00,56.17,56.2,55.7,55.9,149931.0,54.4575,54.4866,54.0018,54.1957,149931.0
2022-12-28 12:30:00,55.92,56.47,55.89,56.39,191426.0,54.2151,54.7483,54.186,54.6708,191426.0
2022-12-28 13:00:00,56.38,56.83,56.35,56.52,205018.0,54.6611,55.0974,54.632,54.7968,205018.0
2022-12-28 13:30:00,56.51,56.52,56.21,56.29,125626.0,54.7871,54.7968,54.4963,54.5738,125626.0
2022-12-28 14:00:00,56.27,56.37,56.01,56.2,195620.0,54.5544,54.6514,54.3024,54.4866,195620.0
2022-12-28 14:30:00,56.19,56.64,56.15,56.24,155656.0,54.4769,54.9131,54.4381,54.5253,155656.0
2022-12-28 15:00:00,56.26,56.28,55.59,55.72,233612.0,54.5447,54.5641,53.8952,54.0212,233612.0
2022-12-28 15:30:00,55.71,55.88,55.39,55.43,310010.0,54.0115,54.1763,53.7013,53.74,310010.0
2022-12-29 09:30:00,56.31,56.8,56.11,56.69,504265.0,54.5932,55.0683,54.3993,54.9616,504265.0
2022-12-29 10:00:00,56.71,57.13,56.61,56.88,289908.0,54.981,55.3882,54.8841,55.1458,289908.0
2022-12-29 10:30:00,56.9,57.12,56.79,57.01,239418.0,55.1652,55.3785,55.0586,55.2719,239418.0
2022-12-29 11:00:00,57.03,57.05,56.75,56.98,140054.0,55.2913,55.3106,55.0198,55.2428,140054.0
2022-12-29 11:30:00,57.05,57.48,57.05,57.38,133716.0,55.3106,55.7275,55.3106,55.6306,133716.0
2022-12-29 12:00:00,57.38,57.49,57.24,57.34,80445.0,55.6306,55.7372,55.4949,55.5918,80445.0
2022-12-29 12:30:00,57.34,57.42,57.12,57.36,66546.0,55.5918,55.6694,55.3785,55.6112,66546.0
2022-12-29 13:00:00,57.35,57.42,57.13,57.21,138287.0,55.6015,55.6694,55.3882,55.4658,138287.0
2022-12-29 13:30:00,57.22,57.38,57.15,57.34,70766.0,55.4755,55.6306,55.4076,55.5918,70766.0
2022-12-29 14:00:00,57.38,57.49,57.21,57.21,73906.0,55.6306,55.7372,55.4658,55.4658,73906.0
2022-12-29 14:30:00,57.22,57.45,57.14,57.24,93209.0,55.4755,55.6985,55.3979,55.4949,93209.0
2022-12-29 15:00:00,57.24,57.32,56.99,57.08,106040.0,55.4949,55.5724,55.2525,55.3397,106040.0
2022-12-29 15:30:00,57.09,57.3,57.03,57.1,246630.0,55.3494,55.553,55.2913,55.3591,246630.0
2022-12-30 09:30:00,56.32,56.56,55.57,56.0,472535.0,54.6029,54.8356,53.8758,54.2927,472535.0
2022-12-30 10:00:00,56.0,56.37,55.67,56.1,221117.0,54.2927,54.6514,53.9727,54.3896,221117.0
2022-12-30 10:30:00,56.09,56.41,55.84,55.91,134040.0,54.3799,54.6902,54.1375,54.2054,134040.0
2022-12-30 11:00:00,55.91,55.93,55.54,55.63,96257.0,54.2054,54.2248,53.8467,53.9339,96257.0
2022-12-30 11:30:00,55.6,56.07,55.56,56.02,150919.0,53.9049,54.3605,53.8661,54.312,150919.0
2022-12-30 12:00:00,56.06,56.18,55.93,56.12,72488.0,54.3508,54.4672,54.2248,54.409,72488.0
2022-12-30 12:30:00,56.17,56.28,55.98,56.17,55077.0,54.4575,54.5641,54.2733,54.4575,55077.0
2022-12-30 13:00:00,56.18,56.18,55.15,55.51,134284.0,54.4672,54.4672,53.4686,53.8176,134284.0
2022-12-30 13:30:00,55.47,55.79,55.47,55.55,212775.0,53.7788,54.0891,53.7788,53.8564,212775.0
2022-12-30 14:00:00,55.53,55.6,55.25,55.43,79097.0,53.837,53.9049,53.5655,53.74,79097.0
2022-12-30 14:30:00,55.43,55.56,55.27,55.4,83033.0,53.74,53.8661,53.5849,53.711,83033.0
2022-12-30 15:00:00,55.4,56.18,55.4,55.94,223061.0,53.711,54.4672,53.711,54.2345,223061.0
2022-12-30 15:30:00,55.93,56.74,55.89,56.72,443464.0,54.2248,55.0101,54.186,54.9907,443464.0
2023-01-03 09:30:00,57.27,57.95,56.08,56.11,583390.0,55.5239,56.1832,54.3702,54.3993,583390.0
2023-01-03 10:00:00,56.12,56.64,55.94,56.3,297032.0,54.409,54.9131,54.2345,54.5835,297032.0
2023-01-03 10:30:00,56.31,56.69,55.98,56.69,300022.0,54.5932,54.9616,54.2733,54.9616,300022.0
2023-01-03 11:00:00,56.67,56.76,55.63,55.93,192491.0,54.9422,55.0295,53.9339,54.2248,192491.0
2023-01-03 11:30:00,55.93,55.94,55.52,55.69,101770.0,54.2248,54.2345,53.8273,53.9921,101770.0
2023-01-03 12:00:00,55.66,55.87,55.38,55.59,86134.0,53.963,54.1666,53.6916,53.8952,86134.0
2023-01-03 12:30:00,55.59,56.03,55.16,55.47,131149.0,53.8952,54.3217,53.4783,53.7788,131149.0
2023-01-03 13:00:00,55.44,55.91,55.39,55.83,67724.0,53.7497,54.2054,53.7013,54.1278,67724.0
2023-01-03 13:30:00,55.8,56.01,55.61,55.94,95488.0,54.0988,54.3024,53.9145,54.2345,95488.0
2023-01-03 14:00:00,55.95,56.03,55.49,55.58,105372.0,54.2442,54.3217,53.7982,53.8855,105372.0
2023-01-03 14:30:00,55.58,56.3,55.22,56.08,201807.0,53.8855,54.5835,53.5364,54.3702,201807.0
2023-01-03 15:00:00,56.08,56.54,55.98,56.2,203269.0,54.3702,54.8162,54.2733,54.4866,203269.0
2023-01-03 15:30:00,56.21,56.71,56.18,56.64,305446.0,54.4963,54.981,54.4672,54.9131,305446.0
2023-01-04 09:30:00,57.31,57.62,56.89,57.39,359232.0,55.5627,55.8633,55.1555,55.6403,359232.0
2023-01-04 10:00:00,57.38,57.74,56.08,56.68,417895.0,55.6306,55.9796,54.3702,54.9519,417895.0
2023-01-04 10:30:00,56.71,57.05,56.38,57.01,201260.0,54.981,55.3106,54.6611,55.2719,201260.0
2023-01-04 11:00:00,57.09,57.18,56.8,57.12,114728.0,55.3494,55.4367,55.0683,55.3785,114728.0
2023-01-04 11:30:00,57.14,58.07,57.14,57.94,199415.0,55.3979,56.2995,55.3979,56.1735,199415.0
2023-01-04 12:00:00,57.95,57.99,57.78,57.82,86873.0,56.1832,56.222,56.0184,56.0572,86873.0
2023-01-04 12:30:00,57.88,58.01,57.42,57.42,80241.0,56.1153,56.2414,55.6694,55.6694,80241.0
2023-01-04 13:00:00,57.42,57.71,57.18,57.62,86547.0,55.6694,55.9505,55.4367,55.8633,86547.0
2023-01-04 13:30:00,57.62,57.79,57.27,57.41,77519.0,55.8633,56.0281,55.5239,55.6597,77519.0
2023-01-04 14:00:00,57.42,57.89,56.26,56.38,399321.0,55.6694,56.125,54.5447,54.6611,399321.0
2023-01-04 14:30:00,56.33,57.0,56.24,56.97,251061.0,54.6126,55.2622,54.5253,55.2331,251061.0
2023-01-04 15:00:00,56.97,57.29,56.79,56.89,268532.0,55.2331,55.5433,55.0586,55.1555,268532.0
2023-01-04 15:30:00,56.88,57.38,56.3,57.31,240741.0,55.1458,55.6306,54.5835,55.5627,240741.0
2023-01-05 09:30:00,56.38,56.52,55.18,55.53,529593.0,54.6611,54.7968,53.4977,53.837,529593.0
2023-01-05 10:00:00,55.52,56.3,55.34,55.74,470141.0,53.8273,54.5835,53.6528,54.0406,470141.0
2023-01-05 10:30:00,55.76,55.95,55.27,55.31,180229.0,54.06,54.2442,53.5849,53.6237,180229.0
2023-01-05 11:00:00,55.3,55.57,54.93,55.17,298114.0,53.614,53.8758,53.2553,53.488,298114.0
2023-01-05 11:30:00,55.13,55.4,55.05,55.15,174867.0,53.4492,53.711,53.3716,53.4686,174867.0
2023-01-05 12:00:00,55.13,55.5,55.13,55.39,128268.0,53.4492,53.8079,53.4492,53.7013,128268.0
2023-01-05 12:30:00,55.37,55.67,55.3,55.34,141000.0,53.6819,53.9727,53.614,53.6528,141000.0
2023-01-05 13:00:00,55.33,56.09,55.15,55.84,233168.0,53.6431,54.3799,53.4686,54.1375,233168.0
2023-01-05 13:30:00,55.85,56.1,55.7,55.79,205622.0,54.1472,54.3896,54.0018,54.0891,205622.0
2023-01-05 14:00:00,55.8,56.01,55.62,55.68,87488.0,54.0988,54.3024,53.9242,53.9824,87488.0
2023-01-05 14:30:00,55.71,56.34,55.71,56.06,162014.0,54.0115,54.6223,54.0115,54.3508,162014.0
2023-01-05 15:00:00,56.06,56.06,55.55,55.62,98768.0,54.3508,54.3508,53.8564,53.9242,98768.0
2023-01-05 15:30:00,55.58,55.76,55.35,55.56,231420.0,53.8855,54.06,53.6625,53.8661,231420.0
2023-01-06 09:30:00,56.99,57.69,55.86,56.36,954140.0,55.2525,55.9311,54.1569,54.6417,954140.0
2023-01-06 10:00:00,56.37,57.51,56.37,57.4,1045688.0,54.6514,55.7566,54.6514,55.65,1045688.0
2023-01-06 10:30:00,57.41,58.26,57.41,58.13,447020.0,55.6597,56.4838,55.6597,56.3577,447020.0
2023-01-06 11:00:00,58.15,58.42,58.13,58.2,287560.0,56.3771,56.6389,56.3577,56.4256,287560.0
2023-01-06 11:30:00,58.23,58.79,58.09,58.58,243391.0,56.4547,56.9976,56.3189,56.794,243391.0
2023-01-06 12:00:00,58.6,58.66,58.23,58.24,130931.0,56.8134,56.8716,56.4547,56.4644,130931.0
2023-01-06 12:30:00,58.27,58.37,58.07,58.14,131868.0,56.4935,56.5904,56.2995,56.3674,131868.0
2023-01-06 13:00:00,58.21,58.45,58.1,58.37,96512.0,56.4353,56.668,56.3286,56.5904,96512.0
2023-01-06 13:30:00,58.42,58.61,58.34,58.53,123993.0,56.6389,56.8231,56.5613,56.7455,123993.0
2023-01-06 14:00:00,58.53,59.02,58.53,58.9,148737.0,56.7455,57.2206,56.7455,57.1042,148737.0
2023-01-06 14:30:00,58.91,59.27,58.88,59.23,216428.0,57.1139,57.463,57.0849,57.4242,216428.0
2023-01-06 15:00:00,59.22,59.51,59.09,59.11,265671.0,57.4145,57.6956,57.2885,57.3078,265671.0
2023-01-06 15:30:00,59.15,59.4,58.96,59.06,367396.0,57.3466,57.589,57.1624,57.2594,367396.0
2023-01-09 09:30:00,59.78,60.02,59.4,59.83,501339.0,57.9574,58.1901,57.589,58.0059,501339.0
2023-01-09 10:00:00,59.86,60.16,59.69,59.79,291500.0,58.035,58.3258,57.8702,57.9671,291500.0
2023-01-09 10:30:00,59.8,60.53,59.8,60.33,234163.0,57.9768,58.6845,57.9768,58.4906,234163.0
2023-01-09 11:00:00,60.34,60.7,60.34,60.59,138741.0,58.5003,58.8494,58.5003,58.7427,138741.0
2023-01-09 11:30:00,60.59,60.59,60.23,60.5,146921.0,58.7427,58.7427,58.3937,58.6555,146921.0
2023-01-09 12:00:00,60.49,60.49,60.13,60.29,155703.0,58.6458,58.6458,58.2967,58.4519,155703.0
2023-01-09 12:30:00,60.25,60.25,59.87,60.02,148136.0,58.4131,58.4131,58.0447,58.1901,148136.0
2023-01-09 13:00:00,60.01,60.06,59.68,59.82,107673.0,58.1804,58.2289,57.8605,57.9962,107673.0
2023-01-09 13:30:00,59.81,59.81,59.02,59.25,217146.0,57.9865,57.9865,57.2206,57.4436,217146.0
2023-01-09 14:00:00,59.26,59.5,58.99,59.27,343217.0,57.4533,57.6859,57.1915,57.463,343217.0
2023-01-09 14:30:00,59.28,59.34,58.68,58.74,297223.0,57.4727,57.5308,56.891,56.9491,297223.0
2023-01-09 15:00:00,58.74,58.82,58.44,58.48,309691.0,56.9491,57.0267,56.6583,56.697,309691.0
2023-01-09 15:30:00,58.49,58.75,58.35,58.53,427405.0,56.7067,56.9588,56.571,56.7455,427405.0
2023-01-10 09:30:00,58.41,59.0,58.31,58.7,346296.0,56.6292,57.2012,56.5322,56.9103,346296.0
2023-01-10 10:00:00,58.78,59.28,58.53,58.73,252489.0,56.9879,57.4727,56.7455,56.9394,252489.0
2023-01-10 10:30:00,58.73,58.83,57.94,58.82,252559.0,56.9394,57.0364,56.1735,57.0267,252559.0
2023-01-10 11:00:00,58.89,58.94,58.49,58.58,112389.0,57.0945,57.143,56.7067,56.794,112389.0
2023-01-10 11:30:00,58.58,58.71,58.31,58.61,108451.0,56.794,56.92,56.5322,56.8231,108451.0
2023-01-10 12:00:00,58.49,58.87,58.26,58.5,125567.0,56.7067,57.0752,56.4838,56.7164,125567.0
2023-01-10 12:30:00,58.52,58.94,58.5,58.72,141920.0,56.7358,57.143,56.7164,56.9297,141920.0
2023-01-10 13:00:00,58.74,58.92,58.64,58.83,73305.0,56.9491,57.1236,56.8522,57.0364,73305.0
2023-01-10 13:30:00,58.81,59.06,58.79,59.02,88608.0,57.017,57.2594,56.9976,57.2206,88608.0
2023-01-10 14:00:00,59.03,59.2,58.95,59.14,97666.0,57.2303,57.3951,57.1527,57.3369,97666.0
2023-01-10 14:30:00,59.17,59.26,58.92,58.95,106938.0,57.366,57.4533,57.1236,57.1527,106938.0
2023-01-10 15:00:00,58.98,59.16,58.75,59.04,152809.0,57.1818,57.3563,56.9588,57.24,152809.0
2023-01-10 15:30:00,59.03,59.57,58.94,59.48,269483.0,57.2303,57.7538,57.143,57.6666,269483.0
2023-01-11 09:30:00,60.13,60.31,59.74,59.86,274832.0,58.2967,58.4713,57.9186,58.035,274832.0
2023-01-11 10:00:00,59.87,60.08,59.66,59.92,201899.0,58.0447,58.2483,57.8411,58.0931,201899.0
2023-01-11 10:30:00,59.92,59.92,59.46,59.5,182982.0,58.0931,58.0931,57.6472,57.6859,182982.0
2023-01-11 11:00:00,59.51,59.94,59.47,59.89,162613.0,57.6956,58.1125,57.6569,58.0641,162613.0
2023-01-11 11:30:00,59.89,60.05,59.78,59.89,68821.0,58.0641,58.2192,57.9574,58.0641,68821.0
2023-01-11 12:00:00,59.9,60.2,59.9,60.12,111540.0,58.0738,58.3646,58.0738,58.287,111540.0
2023-01-11 12:30:00,60.13,60.14,59.89,60.06,64449.0,58.2967,58.3064,58.0641,58.2289,64449.0
2023-01-11 13:00:00,60.09,60.51,60.0,60.35,168631.0,58.258,58.6652,58.1707,58.51,168631.0
2023-01-11 13:30:00,60.36,60.53,60.15,60.24,135401.0,58.5197,58.6845,58.3161,58.4034,135401.0
2023-01-11 14:00:00,60.27,60.35,60.09,60.32,91162.0,58.4325,58.51,58.258,58.4809,91162.0
2023-01-11 14:30:00,60.33,60.61,60.32,60.53,127369.0,58.4906,58.7621,58.4809,58.6845,127369.0
2023-01-11 15:00:00,60.52,60.76,60.49,60.55,160991.0,58.6749,58.9075,58.6458,58.7039,160991.0
2023-01-11 15:30:00,60.55,60.86,60.31,60.83,260772.0,58.7039,59.0045,58.4713,58.9754,260772.0
2023-01-12 09:30:00,61.3,61.45,59.82,60.47,467458.0,59.4311,59.5765,57.9962,58.6264,467458.0
2023-01-12 10:00:00,60.47,61.72,60.44,61.39,517677.0,58.6264,59.8383,58.5973,59.5183,517677.0
2023-01-12 10:30:00,61.34,61.83,60.99,61.39,390950.0,59.4699,59.9449,59.1305,59.5183,390950.0
2023-01-12 11:00:00,61.4,61.71,60.96,61.51,372590.0,59.528,59.8286,59.1014,59.6347,372590.0
2023-01-12 11:30:00,61.52,61.79,61.1,61.74,240514.0,59.6444,59.9061,59.2372,59.8577,240514.0
2023-01-12 12:00:00,61.7,62.44,61.65,62.39,305051.0,59.8189,60.5363,59.7704,60.4878,305051.0
2023-01-12 12:30:00,62.4,62.52,62.23,62.32,209414.0,60.4975,60.6139,60.3327,60.42,209414.0
2023-01-12 13:00:00,62.3,62.46,61.53,61.64,285367.0,60.4006,60.5557,59.6541,59.7607,285367.0
2023-01-12 13:30:00,61.62,62.47,61.4,62.4,300421.0,59.7413,60.5654,59.528,60.4975,300421.0
2023-01-12 14:00:00,62.43,62.48,61.99,62.07,295330.0,60.5266,60.5751,60.1,60.1776,295330.0
2023-01-12 14:30:00,62.05,62.29,61.76,62.02,196632.0,60.1582,60.3909,59.877,60.1291,196632.0
2023-01-12 15:00:00,62.05,62.15,61.68,61.82,308893.0,60.1582,60.2552,59.7995,59.9352,308893.0
2023-01-12 15:30:00,61.83,62.04,61.48,61.95,320823.0,59.9449,60.1485,59.6056,60.0613,320823.0
2023-01-13 09:30:00,60.44,61.58,60.37,61.44,484987.0,58.5973,59.7025,58.5294,59.5668,484987.0
2023-01-13 10:00:00,61.4,62.2,61.28,62.2,483339.0,59.528,60.3036,59.4117,60.3036,483339.0
2023-01-13 10:30:00,62.19,62.28,61.89,62.17,206416.0,60.2939,60.3812,60.0031,60.2745,206416.0
2023-01-13 11:00:00,62.2,62.37,61.92,62.18,248137.0,60.3036,60.4684,60.0322,60.2842,248137.0
2023-01-13 11:30:00,62.17,62.19,61.88,61.96,222074.0,60.2745,60.2939,59.9934,60.0709,222074.0
2023-01-13 12:00:00,61.97,62.17,61.91,62.11,146850.0,60.0806,60.2745,60.0225,60.2164,146850.0
2023-01-13 12:30:00,62.09,62.13,61.92,62.04,72623.0,60.197,60.2358,60.0322,60.1485,72623.0
2023-01-13 13:00:00,62.06,62.13,61.71,61.78,96669.0,60.1679,60.2358,59.8286,59.8964,96669.0
2023-01-13 13:30:00,61.77,62.34,61.75,62.24,112834.0,59.8867,60.4394,59.8674,60.3424,112834.0
2023-01-13 14:00:00,62.24,62.33,62.0,62.16,85640.0,60.3424,60.4297,60.1097,60.2649,85640.0
2023-01-13 14:30:00,62.18,62.27,62.04,62.18,118490.0,60.2842,60.3715,60.1485,60.2842,118490.0
2023-01-13 15:00:00,62.2,62.42,62.16,62.37,103269.0,60.3036,60.5169,60.2649,60.4684,103269.0
2023-01-13 15:30:00,62.39,62.77,62.34,62.52,264711.0,60.4878,60.8563,60.4394,60.6139,264711.0
2023-01-17 09:30:00,62.14,62.34,61.4,61.44,332659.0,60.2455,60.4394,59.528,59.5668,332659.0
2023-01-17 10:00:00,61.47,61.93,61.42,61.51,323999.0,59.5959,60.0419,59.5474,59.6347,323999.0
2023-01-17 10:30:00,61.52,61.55,60.66,60.78,264204.0,59.6444,59.6734,58.8106,58.9269,264204.0
2023-01-17 11:00:00,60.77,60.84,60.27,60.51,211706.0,58.9172,58.9851,58.4325,58.6652,211706.0
2023-01-17 11:30:00,60.52,60.72,60.45,60.65,111096.0,58.6749,58.8688,58.607,58.8009,111096.0
2023-01-17 12:00:00,60.68,60.81,60.33,60.37,133890.0,58.83,58.956,58.4906,58.5294,133890.0
2023-01-17 12:30:00,60.36,60.56,60.35,60.46,78217.0,58.5197,58.7136,58.51,58.6167,78217.0
2023-01-17 13:00:00,60.45,60.59,60.37,60.57,62850.0,58.607,58.7427,58.5294,58.7233,62850.0
2023-01-17 13:30:00,60.53,60.79,60.53,60.77,97942.0,58.6845,58.9366,58.6845,58.9172,97942.0
2023-01-17 14:00:00,60.77,60.87,60.46,60.55,159082.0,58.9172,59.0142,58.6167,58.7039,159082.0
2023-01-17 14:30:00,60.57,60.97,60.57,60.6,108875.0,58.7233,59.1111,58.7233,58.7524,108875.0
2023-01-17 15:00:00,60.61,60.76,60.5,60.52,116319.0,58.7621,58.9075,58.6555,58.6749,116319.0
2023-01-17 15:30:00,60.55,60.58,60.11,60.39,201326.0,58.7039,58.733,58.2774,58.5488,201326.0
2023-01-18 09:30:00,60.61,60.91,60.35,60.62,272241.0,58.7621,59.053,58.51,58.7718,272241.0
2023-01-18 10:00:00,60.68,60.83,60.06,60.23,217012.0,58.83,58.9754,58.2289,58.3937,217012.0
2023-01-18 10:30:00,60.2,60.21,59.21,59.48,367506.0,58.3646,58.3743,57.4048,57.6666,367506.0
2023-01-18 11:00:00,59.48,59.55,58.5,58.71,398116.0,57.6666,57.7344,56.7164,56.92,398116.0
2023-01-18 11:30:00,58.63,58.66,58.39,58.61,179609.0,56.8425,56.8716,56.6098,56.8231,179609.0
2023-01-18 12:00:00,58.63,58.65,58.06,58.2,154021.0,56.8425,56.8619,56.2899,56.4256,154021.0
2023-01-18 12:30:00,58.18,58.36,57.98,58.08,144151.0,56.4062,56.5807,56.2123,56.3092,144151.0
2023-01-18 13:00:00,58.08,58.16,57.77,58.03,176664.0,56.3092,56.3868,56.0087,56.2608,176664.0
2023-01-18 13:30:00,58.02,58.25,57.95,58.08,115714.0,56.2511,56.4741,56.1832,56.3092,115714.0
2023-01-18 14:00:00,58.09,58.15,57.88,58.11,73612.0,56.3189,56.3771,56.1153,56.3383,73612.0
2023-01-18 14:30:00,58.12,58.21,57.89,57.91,77718.0,56.348,56.4353,56.125,56.1444,77718.0
2023-01-18 15:00:00,57.89,58.06,57.67,57.7,153035.0,56.125,56.2899,55.9117,55.9408,153035.0
2023-01-18 15:30:00,57.69,57.74,56.92,57.05,428890.0,55.9311,55.9796,55.1846,55.3106,428890.0
2023-01-19 09:30:00,56.02,56.54,55.84,56.09,429550.0,54.312,54.8162,54.1375,54.3799,429550.0
2023-01-19 10:00:00,56.1,56.47,55.89,56.1,296192.0,54.3896,54.7483,54.186,54.3896,296192.0
2023-01-19 10:30:00,56.08,56.08,55.65,55.81,197925.0,54.3702,54.3702,53.9533,54.1085,197925.0
2023-01-19 11:00:00,55.81,56.17,55.69,55.79,136361.0,54.1085,54.4575,53.9921,54.0891,136361.0
2023-01-19 11:30:00,55.77,55.84,55.47,55.67,130117.0,54.0697,54.1375,53.7788,53.9727,130117.0
2023-01-19 12:00:00,55.71,56.11,55.71,55.8,112981.0,54.0115,54.3993,54.0115,54.0988,112981.0
2023-01-19 12:30:00,55.81,55.93,55.63,55.91,69771.0,54.1085,54.2248,53.9339,54.2054,69771.0
2023-01-19 13:00:00,55.93,56.37,55.89,56.18,180229.0,54.2248,54.6514,54.186,54.4672,180229.0
2023-01-19 13:30:00,56.24,56.66,56.18,56.32,175548.0,54.5253,54.9325,54.4672,54.6029,175548.0
2023-01-19 14:00:00,56.32,56.7,56.16,56.6,150669.0,54.6029,54.9713,54.4478,54.8744,150669.0
2023-01-19 14:30:00,56.61,56.74,56.39,56.5,192322.0,54.8841,55.0101,54.6708,54.7774,192322.0
2023-01-19 15:00:00,56.51,56.64,56.29,56.42,117436.0,54.7871,54.9131,54.5738,54.6999,117436.0
2023-01-19 15:30:00,56.44,56.44,55.75,55.84,163566.0,54.7192,54.7192,54.0503,54.1375,163566.0
2023-01-20 09:30:00,56.03,56.06,55.27,55.5,531157.0,54.3217,54.3508,53.5849,53.8079,531157.0
2023-01-20 10:00:00,55.51,55.99,55.41,55.95,314997.0,53.8176,54.283,53.7206,54.2442,314997.0
2023-01-20 10:30:00,55.98,56.1,55.84,55.98,138202.0,54.2733,54.3896,54.1375,54.2733,138202.0
2023-01-20 11:00:00,55.97,56.77,55.97,56.74,225058.0,54.2636,55.0392,54.2636,55.0101,225058.0
2023-01-20 11:30:00,56.75,56.78,56.11,56.16,274770.0,55.0198,55.0489,54.3993,54.4478,274770.0
2023-01-20 12:00:00,56.16,56.44,56.13,56.37,136760.0,54.4478,54.7192,54.4187,54.6514,136760.0
2023-01-20 12:30:00,56.36,56.38,56.21,56.26,61506.0,54.6417,54.6611,54.4963,54.5447,61506.0
2023-01-20 13:00:00,56.26,56.45,55.88,56.07,149425.0,54.5447,54.7289,54.1763,54.3605,149425.0
2023-01-20 13:30:00,56.08,56.71,56.08,56.58,145409.0,54.3702,54.981,54.3702,54.855,145409.0
2023-01-20 14:00:00,56.62,56.76,56.49,56.72,105526.0,54.8938,55.0295,54.7677,54.9907,105526.0
2023-01-20 14:30:00,56.71,56.93,56.71,56.91,133969.0,54.981,55.1943,54.981,55.1749,133969.0
2023-01-20 15:00:00,56.9,57.39,56.9,57.22,282543.0,55.1652,55.6403,55.1652,55.4755,282543.0
2023-01-20 15:30:00,57.23,57.5,57.07,57.44,346857.0,55.4852,55.7469,55.33,55.6888,346857.0
2023-01-23 09:30:00,57.96,57.97,57.12,57.78,357275.0,56.1929,56.2026,55.3785,56.0184,357275.0
2023-01-23 10:00:00,57.79,58.53,57.59,58.43,417407.0,56.0281,56.7455,55.8342,56.6486,417407.0
2023-01-23 10:30:00,58.43,58.85,58.41,58.69,202994.0,56.6486,57.0558,56.6292,56.9006,202994.0
2023-01-23 11:00:00,58.7,59.49,58.67,59.03,370968.0,56.9103,57.6763,56.8813,57.2303,370968.0
2023-01-23 11:30:00,59.05,59.19,58.95,59.13,106964.0,57.2497,57.3854,57.1527,57.3272,106964.0
2023-01-23 12:00:00,59.11,59.11,58.56,58.85,169893.0,57.3078,57.3078,56.7746,57.0558,169893.0
2023-01-23 12:30:00,58.86,59.02,58.75,58.99,81745.0,57.0655,57.2206,56.9588,57.1915,81745.0
2023-01-23 13:00:00,58.95,59.22,58.94,59.14,84525.0,57.1527,57.4145,57.143,57.3369,84525.0
2023-01-23 13:30:00,59.19,59.55,59.06,59.32,109379.0,57.3854,57.7344,57.2594,57.5114,109379.0
2023-01-23 14:00:00,59.28,59.28,58.72,58.78,77465.0,57.4727,57.4727,56.9297,56.9879,77465.0
2023-01-23 14:30:00,58.78,58.91,57.97,58.26,240284.0,56.9879,57.1139,56.2026,56.4838,240284.0
2023-01-23 15:00:00,58.25,58.56,58.15,58.4,178364.0,56.4741,56.7746,56.3771,56.6195,178364.0
2023-01-23 15:30:00,58.42,58.89,58.27,58.73,205107.0,56.6389,57.0945,56.4935,56.9394,205107.0
2023-01-24 09:30:00,58.11,58.34,57.44,57.7,416490.0,56.3383,56.5613,55.6888,55.9408,416490.0
2023-01-24 10:00:00,57.73,58.43,57.64,58.39,183009.0,55.9699,56.6486,55.8827,56.6098,183009.0
2023-01-24 10:30:00,58.38,59.04,58.14,58.9,274515.0,56.6001,57.24,56.3674,57.1042,274515.0
2023-01-24 11:00:00,58.9,58.99,58.56,58.97,119840.0,57.1042,57.1915,56.7746,57.1721,119840.0
2023-01-24 11:30:00,58.98,58.99,58.64,58.67,48375.0,57.1818,57.1915,56.8522,56.8813,48375.0
2023-01-24 12:00:00,58.67,58.85,58.39,58.82,69801.0,56.8813,57.0558,56.6098,57.0267,69801.0
2023-01-24 12:30:00,58.78,58.86,58.66,58.83,70609.0,56.9879,57.0655,56.8716,57.0364,70609.0
2023-01-24 13:00:00,58.83,59.19,58.64,59.14,91472.0,57.0364,57.3854,56.8522,57.3369,91472.0
2023-01-24 13:30:00,59.13,59.4,59.06,59.32,67569.0,57.3272,57.589,57.2594,57.5114,67569.0
2023-01-24 14:00:00,59.31,59.33,58.95,59.19,83905.0,57.5017,57.5211,57.1527,57.3854,83905.0
2023-01-24 14:30:00,59.18,59.55,59.18,59.5,82449.0,57.3757,57.7344,57.3757,57.6859,82449.0
2023-01-24 15:00:00,59.47,59.53,59.23,59.32,59135.0,57.6569,57.715,57.4242,57.5114,59135.0
2023-01-24 15:30:00,59.33,59.41,58.89,59.2,183978.0,57.5211,57.5987,57.0945,57.3951,183978.0
2023-01-25 09:30:00,57.7,58.22,57.55,57.64,501633.0,55.9408,56.445,55.7954,55.8827,501633.0
2023-01-25 10:00:00,57.63,58.09,57.42,57.5,413337.0,55.873,56.3189,55.6694,55.7469,413337.0
2023-01-25 10:30:00,57.49,57.63,56.8,57.29,514252.0,55.7372,55.873,55.0683,55.5433,514252.0
2023-01-25 11:00:00,57.27,57.74,57.19,57.7,300936.0,55.5239,55.9796,55.4464,55.9408,300936.0
2023-01-25 11:30:00,57.71,58.38,57.59,58.17,248027.0,55.9505,56.6001,55.8342,56.3965,248027.0
2023-01-25 12:00:00,58.19,58.3,57.97,58.04,95852.0,56.4159,56.5225,56.2026,56.2705,95852.0
2023-01-25 12:30:00,58.06,58.39,58.06,58.21,88304.0,56.2899,56.6098,56.2899,56.4353,88304.0
2023-01-25 13:00:00,58.2,58.89,58.2,58.84,158630.0,56.4256,57.0945,56.4256,57.0461,158630.0
2023-01-25 13:30:00,58.89,59.08,58.73,58.87,108875.0,57.0945,57.2788,56.9394,57.0752,108875.0
2023-01-25 14:00:00,58.9,59.27,58.73,58.92,258562.0,57.1042,57.463,56.9394,57.1236,258562.0
2023-01-25 14:30:00,58.92,59.22,58.73,59.15,125045.0,57.1236,57.4145,56.9394,57.3466,125045.0
2023-01-25 15:00:00,59.16,59.47,59.03,59.14,179905.0,57.3563,57.6569,57.2303,57.3369,179905.0
2023-01-25 15:30:00,59.17,59.31,58.91,59.31,222485.0,57.366,57.5017,57.1139,57.5017,222485.0
2023-01-26 09:30:00,59.84,60.19,58.81,59.12,349157.0,58.0156,58.3549,57.017,57.3175,349157.0
2023-01-26 10:00:00,59.16,59.69,58.83,59.59,282435.0,57.3563,57.8702,57.0364,57.7732,282435.0
2023-01-26 10:30:00,59.6,59.79,58.65,58.81,252740.0,57.7829,57.9671,56.8619,57.017,252740.0
2023-01-26 11:00:00,58.81,59.25,58.69,59.09,192983.0,57.017,57.4436,56.9006,57.2885,192983.0
2023-01-26 11:30:00,59.04,59.33,58.99,59.31,91881.0,57.24,57.5211,57.1915,57.5017,91881.0
2023-01-26 12:00:00,59.31,59.79,59.31,59.58,139353.0,57.5017,57.9671,57.5017,57.7635,139353.0
2023-01-26 12:30:00,59.53,59.67,59.31,59.5,85707.0,57.715,57.8508,57.5017,57.6859,85707.0
2023-01-26 13:00:00,59.52,59.66,59.34,59.58,84070.0,57.7053,57.8411,57.5308,57.7635,84070.0
2023-01-26 13:30:00,59.58,60.12,59.58,59.86,219204.0,57.7635,58.287,57.7635,58.035,219204.0
2023-01-26 14:00:00,59.84,59.91,59.59,59.71,95251.0,58.0156,58.0834,57.7732,57.8895,95251.0
2023-01-26 14:30:00,59.74,60.03,59.74,59.93,74275.0,57.9186,58.1998,57.9186,58.1028,74275.0
2023-01-26 15:00:00,59.93,60.24,59.82,60.14,161332.0,58.1028,58.4034,57.9962,58.3064,161332.0
2023-01-26 15:30:00,60.1,60.37,59.93,60.32,179402.0,58.2677,58.5294,58.1028,58.4809,179402.0
2023-01-27 09:30:00,60.34,60.85,60.1,60.69,239438.0,58.5003,58.9948,58.2677,58.8397,239438.0
2023-01-27 10:00:00,60.72,61.22,60.45,60.59,305643.0,58.8688,59.3535,58.607,58.7427,305643.0
2023-01-27 10:30:00,60.62,60.64,59.67,59.93,245271.0,58.7718,58.7912,57.8508,58.1028,245271.0
2023-01-27 11:00:00,59.91,60.38,59.81,60.33,209250.0,58.0834,58.5391,57.9865,58.4906,209250.0
2023-01-27 11:30:00,60.3,60.72,60.3,60.59,158651.0,58.4616,58.8688,58.4616,58.7427,158651.0
2023-01-27 12:00:00,60.62,60.89,60.46,60.59,104338.0,58.7718,59.0336,58.6167,58.7427,104338.0
2023-01-27 12:30:00,60.55,61.03,60.54,60.93,68241.0,58.7039,59.1693,58.6942,59.0724,68241.0
2023-01-27 13:00:00,60.93,60.99,60.57,60.73,88450.0,59.0724,59.1305,58.7233,58.8784,88450.0
2023-01-27 13:30:00,60.69,60.86,60.62,60.73,57431.0,58.8397,59.0045,58.7718,58.8784,57431.0
2023-01-27 14:00:00,60.73,61.08,60.61,61.04,93165.0,58.8784,59.2178,58.7621,59.179,93165.0
2023-01-27 14:30:00,61.05,61.26,60.98,61.18,89626.0,59.1887,59.3923,59.1208,59.3147,89626.0
2023-01-27 15:00:00,61.23,61.47,61.01,61.21,235275.0,59.3632,59.5959,59.1499,59.3438,235275.0
2023-01-27 15:30:00,61.21,61.25,60.35,60.44,195477.0,59.3438,59.3826,58.51,58.5973,195477.0
2023-01-30 09:30:00,59.8,60.51,59.73,60.46,349153.0,57.9768,58.6652,57.9089,58.6167,349153.0
2023-01-30 10:00:00,60.53,60.85,60.43,60.66,238654.0,58.6845,58.9948,58.5876,58.8106,238654.0
2023-01-30 10:30:00,60.72,60.73,59.78,60.24,362660.0,58.8688,58.8784,57.9574,58.4034,362660.0
2023-01-30 11:00:00,60.24,60.56,59.91,60.14,165232.0,58.4034,58.7136,58.0834,58.3064,165232.0
2023-01-30 11:30:00,60.14,60.23,59.62,60.12,141368.0,58.3064,58.3937,57.8023,58.287,141368.0
2023-01-30 12:00:00,60.12,60.26,59.83,60.07,74387.0,58.287,58.4228,58.0059,58.2386,74387.0
2023-01-30 12:30:00,60.05,60.15,59.77,59.83,110323.0,58.2192,58.3161,57.9477,58.0059,110323.0
2023-01-30 13:00:00,59.79,60.21,59.67,60.07,144531.0,57.9671,58.3743,57.8508,58.2386,144531.0
2023-01-30 13:30:00,60.05,60.05,59.68,59.86,124567.0,58.2192,58.2192,57.8605,58.035,124567.0
2023-01-30 14:00:00,59.85,59.91,59.42,59.42,98953.0,58.0253,58.0834,57.6084,57.6084,98953.0
2023-01-30 14:30:00,59.41,59.58,59.18,59.33,111612.0,57.5987,57.7635,57.3757,57.5211,111612.0
2023-01-30 15:00:00,59.34,59.48,58.98,59.03,118379.0,57.5308,57.6666,57.1818,57.2303,118379.0
2023-01-30 15:30:00,59.02,59.4,58.94,59.06,230117.0,57.2206,57.589,57.143,57.2594,230117.0
2023-01-31 09:30:00,59.35,59.47,58.81,58.98,341860.0,57.5405,57.6569,57.017,57.1818,341860.0
2023-01-31 10:00:00,58.96,59.44,58.75,59.4,296256.0,57.1624,57.6278,56.9588,57.589,296256.0
2023-01-31 10:30:00,59.41,59.64,59.23,59.39,152422.0,57.5987,57.8217,57.4242,57.5793,152422.0
2023-01-31 11:00:00,59.4,59.64,59.34,59.52,113087.0,57.589,57.8217,57.5308,57.7053,113087.0
2023-01-31 11:30:00,59.52,59.67,59.3,59.44,101018.0,57.7053,57.8508,57.492,57.6278,101018.0
2023-01-31 12:00:00,59.41,59.81,59.28,59.8,90165.0,57.5987,57.9865,57.4727,57.9768,90165.0
2023-01-31 12:30:00,59.78,59.98,59.73,59.84,96007.0,57.9574,58.1513,57.9089,58.0156,96007.0
2023-01-31 13:00:00,59.86,59.96,59.78,59.95,38233.0,58.035,58.1319,57.9574,58.1222,38233.0
2023-01-31 13:30:00,59.97,60.21,59.9,60.2,113217.0,58.1416,58.3743,58.0738,58.3646,113217.0
2023-01-31 14:00:00,60.21,60.31,60.08,60.16,142896.0,58.3743,58.4713,58.2483,58.3258,142896.0
2023-01-31 14:30:00,60.17,60.32,60.11,60.15,104213.0,58.3355,58.4809,58.2774,58.3161,104213.0
2023-01-31 15:00:00,60.18,60.28,59.91,59.94,104030.0,58.3452,58.4422,58.0834,58.1125,104030.0
2023-01-31 15:30:00,59.96,61.03,59.95,61.02,385955.0,58.1319,59.1693,58.1222,59.1596,385955.0
2023-02-01 09:30:00,60.06,60.39,59.61,60.26,336655.0,58.2289,58.5488,57.7926,58.4228,336655.0
2023-02-01 10:00:00,60.29,60.29,59.66,59.89,160101.0,58.4519,58.4519,57.8411,58.0641,160101.0
2023-02-01 10:30:00,59.85,59.94,58.87,59.08,320150.0,58.0253,58.1125,57.0752,57.2788,320150.0
2023-02-01 11:00:00,59.03,59.69,59.02,59.65,177705.0,57.2303,57.8702,57.2206,57.8314,177705.0
2023-02-01 11:30:00,59.66,59.77,59.28,59.29,139955.0,57.8411,57.9477,57.4727,57.4824,139955.0
2023-02-01 12:00:00,59.27,59.32,58.89,59.04,151945.0,57.463,57.5114,57.0945,57.24,151945.0
2023-02-01 12:30:00,59.1,59.14,58.96,59.0,77449.0,57.2981,57.3369,57.1624,57.2012,77449.0
2023-02-01 13:00:00,58.97,59.3,58.97,59.23,125354.0,57.1721,57.492,57.1721,57.4242,125354.0
2023-02-01 13:30:00,59.25,59.55,59.08,59.34,146885.0,57.4436,57.7344,57.2788,57.5308,146885.0
2023-02-01 14:00:00,59.28,59.76,58.67,59.13,456328.0,57.4727,57.938,56.8813,57.3272,456328.0
2023-02-01 14:30:00,59.14,61.28,58.19,60.73,1053031.0,57.3369,59.4117,56.4159,58.8784,1053031.0
2023-02-01 15:00:00,60.73,61.67,60.73,61.41,486485.0,58.8784,59.7898,58.8784,59.5377,486485.0
2023-02-01 15:30:00,61.41,62.33,60.69,61.06,585454.0,59.5377,60.4297,58.8397,59.1984,585454.0
2023-02-02 09:30:00,61.23,61.24,59.44,59.92,820611.0,59.3632,59.3729,57.6278,58.0931,820611.0
2023-02-02 10:00:00,59.94,60.3,59.44,59.99,479216.0,58.1125,58.4616,57.6278,58.161,479216.0
2023-02-02 10:30:00,60.02,60.83,60.0,60.62,436699.0,58.1901,58.9754,58.1707,58.7718,436699.0
2023-02-02 11:00:00,60.62,60.66,60.19,60.41,259998.0,58.7718,58.8106,58.3549,58.5682,259998.0
2023-02-02 11:30:00,60.39,60.47,60.12,60.16,105938.0,58.5488,58.6264,58.287,58.3258,105938.0
2023-02-02 12:00:00,60.15,60.26,59.96,60.08,124267.0,58.3161,58.4228,58.1319,58.2483,124267.0
2023-02-02 12:30:00,60.08,60.43,60.07,60.39,135954.0,58.2483,58.5876,58.2386,58.5488,135954.0
2023-02-02 13:00:00,60.4,60.68,60.3,60.34,119275.0,58.5585,58.83,58.4616,58.5003,119275.0
2023-02-02 13:30:00,60.34,60.9,60.34,60.87,202198.0,58.5003,59.0433,58.5003,59.0142,202198.0
2023-02-02 14:00:00,60.85,60.99,60.01,60.1,259329.0,58.9948,59.1305,58.1804,58.2677,259329.0
2023-02-02 14:30:00,60.07,60.18,59.64,59.75,279157.0,58.2386,58.3452,57.8217,57.9283,279157.0
2023-02-02 15:00:00,59.71,60.34,59.49,60.29,210244.0,57.8895,58.5003,57.6763,58.4519,210244.0
2023-02-02 15:30:00,60.32,60.74,60.05,60.72,333337.0,58.4809,58.8881,58.2192,58.8688,333337.0
2023-02-03 09:30:00,59.84,60.6,59.7,59.91,550763.0,58.0156,58.7524,57.8799,58.0834,550763.0
2023-02-03 10:00:00,59.82,60.75,59.49,60.52,473743.0,57.9962,58.8978,57.6763,58.6749,473743.0
2023-02-03 10:30:00,60.57,61.15,60.53,60.83,400607.0,58.7233,59.2856,58.6845,58.9754,400607.0
2023-02-03 11:00:00,60.85,61.25,60.8,61.16,195479.0,58.9948,59.3826,58.9463,59.2953,195479.0
2023-02-03 11:30:00,61.17,61.4,60.65,60.72,265161.0,59.305,59.528,58.8009,58.8688,265161.0
2023-02-03 12:00:00,60.67,61.28,60.64,61.25,129533.0,58.8203,59.4117,58.7912,59.3826,129533.0
2023-02-03 12:30:00,61.21,61.35,60.37,60.41,150747.0,59.3438,59.4795,58.5294,58.5682,150747.0
2023-02-03 13:00:00,60.4,60.47,59.77,59.86,243171.0,58.5585,58.6264,57.9477,58.035,243171.0
2023-02-03 13:30:00,59.86,60.1,59.52,59.96,163868.0,58.035,58.2677,57.7053,58.1319,163868.0
2023-02-03 14:00:00,59.98,60.11,59.68,59.9,140688.0,58.1513,58.2774,57.8605,58.0738,140688.0
2023-02-03 14:30:00,59.83,60.09,59.58,59.68,198643.0,58.0059,58.258,57.7635,57.8605,198643.0
2023-02-03 15:00:00,59.64,60.16,59.4,59.91,197247.0,57.8217,58.3258,57.589,58.0834,197247.0
2023-02-03 15:30:00,59.96,60.12,59.59,59.97,290253.0,58.1319,58.287,57.7732,58.1416,290253.0
2023-02-06 09:30:00,59.22,59.69,59.01,59.3,312777.0,57.4145,57.8702,57.2109,57.492,312777.0
2023-02-06 10:00:00,59.31,59.32,58.88,58.96,301267.0,57.5017,57.5114,57.0849,57.1624,301267.0
2023-02-06 10:30:00,58.89,59.57,58.71,59.48,191753.0,57.0945,57.7538,56.92,57.6666,191753.0
2023-02-06 11:00:00,59.47,59.8,59.42,59.74,178208.0,57.6569,57.9768,57.6084,57.9186,178208.0
2023-02-06 11:30:00,59.81,59.82,59.37,59.4,72868.0,57.9865,57.9962,57.5599,57.589,72868.0
2023-02-06 12:00:00,59.39,59.58,59.34,59.41,48520.0,57.5793,57.7635,57.5308,57.5987,48520.0
2023-02-06 12:30:00,59.46,59.75,59.46,59.63,70527.0,57.6472,57.9283,57.6472,57.812,70527.0
2023-02-06 13:00:00,59.66,59.95,59.45,59.74,95842.0,57.8411,58.1222,57.6375,57.9186,95842.0
2023-02-06 13:30:00,59.74,59.84,59.57,59.8,56771.0,57.9186,58.0156,57.7538,57.9768,56771.0
2023-02-06 14:00:00,59.82,60.23,59.81,59.98,91763.0,57.9962,58.3937,57.9865,58.1513,91763.0
2023-02-06 14:30:00,59.98,60.03,59.61,59.84,96297.0,58.1513,58.1998,57.7926,58.0156,96297.0
2023-02-06 15:00:00,59.84,59.86,59.47,59.51,78916.0,58.0156,58.035,57.6569,57.6956,78916.0
2023-02-06 15:30:00,59.49,59.91,59.35,59.79,241717.0,57.6763,58.0834,57.5405,57.9671,241717.0
2023-02-07 09:30:00,58.82,59.38,58.82,59.26,286607.0,57.0267,57.5696,57.0267,57.4533,286607.0
2023-02-07 10:00:00,59.25,59.42,58.99,59.03,185952.0,57.4436,57.6084,57.1915,57.2303,185952.0
2023-02-07 10:30:00,59.02,59.27,58.97,59.0,127592.0,57.2206,57.463,57.1721,57.2012,127592.0
2023-02-07 11:00:00,58.99,59.41,58.94,59.28,144258.0,57.1915,57.5987,57.143,57.4727,144258.0
2023-02-07 11:30:00,59.3,59.62,59.27,59.45,115688.0,57.492,57.8023,57.463,57.6375,115688.0
2023-02-07 12:00:00,59.46,59.57,59.28,59.33,73943.0,57.6472,57.7538,57.4727,57.5211,73943.0
2023-02-07 12:30:00,59.35,61.32,59.23,60.97,530872.0,57.5405,59.4505,57.4242,59.1111,530872.0
2023-02-07 13:00:00,61.0,61.25,59.31,59.31,948082.0,59.1402,59.3826,57.5017,57.5017,948082.0
2023-02-07 13:30:00,59.31,59.31,58.43,58.82,730844.0,57.5017,57.5017,56.6486,57.0267,730844.0
2023-02-07 14:00:00,58.84,60.31,58.81,60.1,528527.0,57.0461,58.4713,57.017,58.2677,528527.0
2023-02-07 14:30:00,60.13,60.67,60.04,60.63,222779.0,58.2967,58.8203,58.2095,58.7815,222779.0
2023-02-07 15:00:00,60.67,60.99,60.34,60.93,199013.0,58.8203,59.1305,58.5003,59.0724,199013.0
2023-02-07 15:30:00,60.93,61.66,60.71,61.24,364986.0,59.0724,59.7801,58.8591,59.3729,364986.0
2023-02-08 09:30:00,60.64,61.21,60.42,61.17,347379.0,58.7912,59.3438,58.5779,59.305,347379.0
2023-02-08 10:00:00,61.16,61.18,60.7,60.87,195065.0,59.2953,59.3147,58.8494,59.0142,195065.0
2023-02-08 10:30:00,60.84,60.94,60.5,60.83,114868.0,58.9851,59.082,58.6555,58.9754,114868.0
2023-02-08 11:00:00,60.76,60.83,60.08,60.21,169549.0,58.9075,58.9754,58.2483,58.3743,169549.0
2023-02-08 11:30:00,60.19,60.34,59.89,60.31,235160.0,58.3549,58.5003,58.0641,58.4713,235160.0
2023-02-08 12:00:00,60.31,60.52,60.06,60.52,57008.0,58.4713,58.6749,58.2289,58.6749,57008.0
2023-02-08 12:30:00,60.53,60.63,60.21,60.54,46182.0,58.6845,58.7815,58.3743,58.6942,46182.0
2023-02-08 13:00:00,60.63,60.97,60.54,60.65,141899.0,58.7815,59.1111,58.6942,58.8009,141899.0
2023-02-08 13:30:00,60.67,60.69,60.4,60.57,59280.0,58.8203,58.8397,58.5585,58.7233,59280.0
2023-02-08 14:00:00,60.42,60.73,60.3,60.31,72438.0,58.5779,58.8784,58.4616,58.4713,72438.0
2023-02-08 14:30:00,60.3,60.39,59.97,60.3,95155.0,58.4616,58.5488,58.1416,58.4616,95155.0
2023-02-08 15:00:00,60.28,60.34,59.78,60.06,163679.0,58.4422,58.5003,57.9574,58.2289,163679.0
2023-02-08 15:30:00,60.04,60.26,59.87,60.12,198337.0,58.2095,58.4228,58.0447,58.287,198337.0
2023-02-09 09:30:00,61.32,61.71,61.13,61.27,293597.0,59.4505,59.8286,59.2663,59.402,293597.0
2023-02-09 10:00:00,61.32,61.58,61.03,61.13,101889.0,59.4505,59.7025,59.1693,59.2663,101889.0
2023-02-09 10:30:00,61.1,61.35,61.0,61.28,56920.0,59.2372,59.4795,59.1402,59.4117,56920.0
2023-02-09 11:00:00,61.24,61.27,60.39,60.53,217846.0,59.3729,59.402,58.5488,58.6845,217846.0
2023-02-09 11:30:00,60.52,60.59,60.33,60.46,129659.0,58.6749,58.7427,58.4906,58.6167,129659.0
2023-02-09 12:00:00,60.47,60.7,60.39,60.39,127326.0,58.6264,58.8494,58.5488,58.5488,127326.0
2023-02-09 12:30:00,60.39,60.41,59.57,59.81,172297.0,58.5488,58.5682,57.7538,57.9865,172297.0
2023-02-09 13:00:00,59.79,59.82,59.55,59.63,88584.0,57.9671,57.9962,57.7344,57.812,88584.0
2023-02-09 13:30:00,59.63,59.88,59.4,59.58,109088.0,57.812,58.0544,57.589,57.7635,109088.0
2023-02-09 14:00:00,59.62,59.68,59.14,59.19,76602.0,57.8023,57.8605,57.3369,57.3854,76602.0
2023-02-09 14:30:00,59.18,59.33,59.09,59.15,68223.0,57.3757,57.5211,57.2885,57.3466,68223.0
2023-02-09 15:00:00,59.11,59.11,58.57,58.65,153213.0,57.3078,57.3078,56.7843,56.8619,153213.0
2023-02-09 15:30:00,58.61,59.18,58.25,58.82,380888.0,56.8231,57.3757,56.4741,57.0267,380888.0
2023-02-10 09:30:00,58.58,58.92,58.36,58.69,386303.0,56.794,57.1236,56.5807,56.9006,386303.0
2023-02-10 10:00:00,58.64,59.41,58.19,59.08,390082.0,56.8522,57.5987,56.4159,57.2788,390082.0
2023-02-10 10:30:00,59.08,59.25,58.54,58.87,189431.0,57.2788,57.4436,56.7552,57.0752,189431.0
2023-02-10 11:00:00,58.88,59.41,58.87,59.18,159494.0,57.0849,57.5987,57.0752,57.3757,159494.0
2023-02-10 11:30:00,59.18,59.31,59.0,59.11,115362.0,57.3757,57.5017,57.2012,57.3078,115362.0
2023-02-10 12:00:00,59.1,59.15,58.74,58.94,94506.0,57.2981,57.3466,56.9491,57.143,94506.0
2023-02-10 12:30:00,58.94,59.35,58.92,59.34,86481.0,57.143,57.5405,57.1236,57.5308,86481.0
2023-02-10 13:00:00,59.34,59.76,59.27,59.55,141677.0,57.5308,57.938,57.463,57.7344,141677.0
2023-02-10 13:30:00,59.54,59.57,59.24,59.25,71448.0,57.7247,57.7538,57.4339,57.4436,71448.0
2023-02-10 14:00:00,59.27,59.34,59.09,59.15,85502.0,57.463,57.5308,57.2885,57.3466,85502.0
2023-02-10 14:30:00,59.16,59.53,59.07,59.48,97338.0,57.3563,57.715,57.2691,57.6666,97338.0
2023-02-10 15:00:00,59.5,59.6,59.19,59.3,100856.0,57.6859,57.7829,57.3854,57.492,100856.0
2023-02-10 15:30:00,59.36,59.8,59.36,59.66,248220.0,57.5502,57.9768,57.5502,57.8411,248220.0
2023-02-13 09:30:00,59.73,60.5,59.73,60.47,287541.0,57.9089,58.6555,57.9089,58.6264,287541.0
2023-02-13 10:00:00,60.5,60.98,60.49,60.98,262749.0,58.6555,59.1208,58.6458,59.1208,262749.0
2023-02-13 10:30:00,60.98,61.21,60.81,61.08,170040.0,59.1208,59.3438,58.956,59.2178,170040.0
2023-02-13 11:00:00,61.08,61.21,60.94,61.07,77763.0,59.2178,59.3438,59.082,59.2081,77763.0
2023-02-13 11:30:00,61.06,61.42,60.93,61.16,114455.0,59.1984,59.5474,59.0724,59.2953,114455.0
2023-02-13 12:00:00,61.16,61.39,61.1,61.28,47265.0,59.2953,59.5183,59.2372,59.4117,47265.0
2023-02-13 12:30:00,61.31,61.4,61.2,61.25,51115.0,59.4408,59.528,59.3341,59.3826,51115.0
2023-02-13 13:00:00,61.22,61.32,61.1,61.29,62172.0,59.3535,59.4505,59.2372,59.4214,62172.0
2023-02-13 13:30:00,61.35,61.54,61.28,61.53,131105.0,59.4795,59.6638,59.4117,59.6541,131105.0
2023-02-13 14:00:00,61.55,61.59,61.17,61.2,67418.0,59.6734,59.7122,59.305,59.3341,67418.0
2023-02-13 14:30:00,61.2,61.23,60.95,61.17,86175.0,59.3341,59.3632,59.0917,59.305,86175.0
2023-02-13 15:00:00,61.16,61.29,60.95,61.26,92447.0,59.2953,59.4214,59.0917,59.3923,92447.0
2023-02-13 15:30:00,61.29,61.63,61.29,61.62,172995.0,59.4214,59.751,59.4214,59.7413,172995.0
2023-02-14 09:30:00,61.06,61.75,60.35,61.5,451037.0,59.1984,59.8674,58.51,59.625,451037.0
2023-02-14 10:00:00,61.54,62.15,61.47,61.55,239982.0,59.6638,60.2552,59.5959,59.6734,239982.0
2023-02-14 10:30:00,61.56,61.66,59.98,60.2,510225.0,59.6831,59.7801,58.1513,58.3646,510225.0
2023-02-14 11:00:00,60.2,60.77,59.9,59.92,231685.0,58.3646,58.9172,58.0738,58.0931,231685.0
2023-02-14 11:30:00,59.91,59.91,59.39,59.83,298516.0,58.0834,58.0834,57.5793,58.0059,298516.0
2023-02-14 12:00:00,59.78,60.43,59.76,60.25,187619.0,57.9574,58.5876,57.938,58.4131,187619.0
2023-02-14 12:30:00,60.21,60.55,60.21,60.44,129462.0,58.3743,58.7039,58.3743,58.5973,129462.0
2023-02-14 13:00:00,60.45,61.37,60.41,61.01,358624.0,58.607,59.4989,58.5682,59.1499,358624.0
2023-02-14 13:30:00,61.03,61.16,60.79,61.03,100755.0,59.1693,59.2953,58.9366,59.1693,100755.0
2023-02-14 14:00:00,60.98,61.26,60.64,60.98,131890.0,59.1208,59.3923,58.7912,59.1208,131890.0
2023-02-14 14:30:00,61.0,61.43,61.0,61.21,121573.0,59.1402,59.5571,59.1402,59.3438,121573.0
2023-02-14 15:00:00,61.22,61.31,60.92,61.11,86650.0,59.3535,59.4408,59.0627,59.2469,86650.0
2023-02-14 15:30:00,61.11,61.27,60.75,60.82,195044.0,59.2469,59.402,58.8978,58.9657,195044.0
2023-02-15 09:30:00,59.92,60.25,59.59,59.79,383364.0,58.0931,58.4131,57.7732,57.9671,383364.0
2023-02-15 10:00:00,59.75,60.18,59.51,60.0,191377.0,57.9283,58.3452,57.6956,58.1707,191377.0
2023-02-15 10:30:00,60.03,60.34,59.93,60.05,104956.0,58.1998,58.5003,58.1028,58.2192,104956.0
2023-02-15 11:00:00,60.01,60.46,60.01,60.38,119387.0,58.1804,58.6167,58.1804,58.5391,119387.0
2023-02-15 11:30:00,60.4,60.64,60.14,60.39,99201.0,58.5585,58.7912,58.3064,58.5488,99201.0
2023-02-15 12:00:00,60.39,60.42,59.85,59.87,92344.0,58.5488,58.5779,58.0253,58.0447,92344.0
2023-02-15 12:30:00,59.89,60.19,59.84,60.05,70815.0,58.0641,58.3549,58.0156,58.2192,70815.0
2023-02-15 13:00:00,60.09,60.45,59.98,60.43,83547.0,58.258,58.607,58.1513,58.5876,83547.0
2023-02-15 13:30:00,60.47,60.79,60.37,60.79,109432.0,58.6264,58.9366,58.5294,58.9366,109432.0
2023-02-15 14:00:00,60.8,60.92,60.66,60.8,81257.0,58.9463,59.0627,58.8106,58.9463,81257.0
2023-02-15 14:30:00,60.79,60.85,60.4,60.42,92092.0,58.9366,58.9948,58.5585,58.5779,92092.0
2023-02-15 15:00:00,60.45,60.7,60.44,60.68,89166.0,58.607,58.8494,58.5973,58.83,89166.0
2023-02-15 15:30:00,60.7,61.11,60.67,61.09,194684.0,58.8494,59.2469,58.8203,59.2275,194684.0
2023-02-16 09:30:00,59.35,59.61,58.95,59.01,431457.0,57.5405,57.7926,57.1527,57.2109,431457.0
2023-02-16 10:00:00,58.96,59.5,58.87,59.43,307295.0,57.1624,57.6859,57.0752,57.6181,307295.0
2023-02-16 10:30:00,59.42,59.83,59.39,59.78,220610.0,57.6084,58.0059,57.5793,57.9574,220610.0
2023-02-16 11:00:00,59.79,59.97,59.59,59.89,213613.0,57.9671,58.1416,57.7732,58.0641,213613.0
2023-02-16 11:30:00,59.89,60.16,59.74,59.96,155032.0,58.0641,58.3258,57.9186,58.1319,155032.0
2023-02-16 12:00:00,59.98,60.32,59.83,60.18,120271.0,58.1513,58.4809,58.0059,58.3452,120271.0
2023-02-16 12:30:00,60.18,60.56,60.14,60.33,177447.0,58.3452,58.7136,58.3064,58.4906,177447.0
2023-02-16 13:00:00,60.35,60.5,60.06,60.11,112587.0,58.51,58.6555,58.2289,58.2774,112587.0
2023-02-16 13:30:00,60.11,60.39,60.05,60.26,83158.0,58.2774,58.5488,58.2192,58.4228,83158.0
2023-02-16 14:00:00,60.32,60.61,60.25,60.54,89427.0,58.4809,58.7621,58.4131,58.6942,89427.0
2023-02-16 14:30:00,60.52,60.63,60.32,60.32,106035.0,58.6749,58.7815,58.4809,58.4809,106035.0
2023-02-16 15:00:00,60.32,60.35,59.33,59.33,278913.0,58.4809,58.51,57.5211,57.5211,278913.0
2023-02-16 15:30:00,59.35,59.4,58.72,58.78,466591.0,57.5405,57.589,56.9297,56.9879,466591.0
2023-02-17 09:30:00,58.18,58.45,57.83,58.07,388132.0,56.4062,56.668,56.0669,56.2995,388132.0
2023-02-17 10:00:00,58.06,59.07,58.04,58.76,469105.0,56.2899,57.2691,56.2705,56.9685,469105.0
2023-02-17 10:30:00,58.75,59.35,58.34,58.45,345119.0,56.9588,57.5405,56.5613,56.668,345119.0
2023-02-17 11:00:00,58.41,58.49,58.13,58.3,128582.0,56.6292,56.7067,56.3577,56.5225,128582.0
2023-02-17 11:30:00,58.28,58.69,58.17,58.41,143936.0,56.5031,56.9006,56.3965,56.6292,143936.0
2023-02-17 12:00:00,58.43,58.97,58.43,58.91,151953.0,56.6486,57.1721,56.6486,57.1139,151953.0
2023-02-17 12:30:00,58.88,58.88,58.22,58.4,102070.0,57.0849,57.0849,56.445,56.6195,102070.0
2023-02-17 13:00:00,58.41,58.76,58.33,58.49,124054.0,56.6292,56.9685,56.5516,56.7067,124054.0
2023-02-17 13:30:00,58.49,58.69,58.43,58.63,80518.0,56.7067,56.9006,56.6486,56.8425,80518.0
2023-02-17 14:00:00,58.64,59.12,58.64,59.02,202418.0,56.8522,57.3175,56.8522,57.2206,202418.0
2023-02-17 14:30:00,59.02,59.42,59.02,59.37,236511.0,57.2206,57.6084,57.2206,57.5599,236511.0
2023-02-17 15:00:00,59.38,59.52,59.15,59.22,228876.0,57.5696,57.7053,57.3466,57.4145,228876.0
2023-02-17 15:30:00,59.24,59.57,59.19,59.46,245975.0,57.4339,57.7538,57.3854,57.6472,245975.0
2023-02-21 09:30:00,57.59,58.23,57.15,57.22,608299.0,55.8342,56.4547,55.4076,55.4755,608299.0
2023-02-21 10:00:00,57.21,57.35,56.76,56.96,310927.0,55.4658,55.6015,55.0295,55.2234,310927.0
2023-02-21 10:30:00,56.95,57.4,56.84,56.92,171563.0,55.2137,55.65,55.107,55.1846,171563.0
2023-02-21 11:00:00,56.93,57.03,56.59,56.63,201288.0,55.1943,55.2913,54.8647,54.9035,201288.0
2023-02-21 11:30:00,56.58,56.72,56.46,56.54,108754.0,54.855,54.9907,54.7386,54.8162,108754.0
2023-02-21 12:00:00,56.54,56.67,56.36,56.42,385015.0,54.8162,54.9422,54.6417,54.6999,385015.0
2023-02-21 12:30:00,56.42,56.7,56.38,56.65,88332.0,54.6999,54.9713,54.6611,54.9228,88332.0
2023-02-21 13:00:00,56.64,56.67,56.25,56.31,104990.0,54.9131,54.9422,54.535,54.5932,104990.0
2023-02-21 13:30:00,56.3,56.31,56.04,56.1,114056.0,54.5835,54.5932,54.3314,54.3896,114056.0
2023-02-21 14:00:00,56.12,56.12,55.68,55.91,198967.0,54.409,54.409,53.9824,54.2054,198967.0
2023-02-21 14:30:00,55.9,56.15,55.84,56.1,119786.0,54.1957,54.4381,54.1375,54.3896,119786.0
2023-02-21 15:00:00,56.09,56.21,55.9,56.04,88820.0,54.3799,54.4963,54.1957,54.3314,88820.0
2023-02-21 15:30:00,56.06,56.24,55.7,55.8,312066.0,54.3508,54.5253,54.0018,54.0988,312066.0
2023-02-22 09:30:00,56.01,56.16,55.78,55.97,462968.0,54.3024,54.4478,54.0794,54.2636,462968.0
2023-02-22 10:00:00,55.97,56.03,55.47,55.72,265707.0,54.2636,54.3217,53.7788,54.0212,265707.0
2023-02-22 10:30:00,55.7,55.99,55.41,55.86,215507.0,54.0018,54.283,53.7206,54.1569,215507.0
2023-02-22 11:00:00,55.87,55.98,55.71,55.92,126665.0,54.1666,54.2733,54.0115,54.2151,126665.0
2023-02-22 11:30:00,55.94,56.05,55.8,55.95,126693.0,54.2345,54.3411,54.0988,54.2442,126693.0
2023-02-22 12:00:00,55.93,56.29,55.83,56.17,159135.0,54.2248,54.5738,54.1278,54.4575,159135.0
2023-02-22 12:30:00,56.22,56.34,56.13,56.13,107356.0,54.506,54.6223,54.4187,54.4187,107356.0
2023-02-22 13:00:00,56.12,56.35,56.04,56.31,118014.0,54.409,54.632,54.3314,54.5932,118014.0
2023-02-22 13:30:00,56.32,56.32,55.99,56.1,105860.0,54.6029,54.6029,54.283,54.3896,105860.0
2023-02-22 14:00:00,56.14,56.32,55.43,55.69,619855.0,54.4284,54.6029,53.74,53.9921,619855.0
2023-02-22 14:30:00,55.65,55.7,55.0,55.02,564351.0,53.9533,54.0018,53.3231,53.3425,564351.0
2023-02-22 15:00:00,55.01,55.25,54.88,54.99,291289.0,53.3328,53.5655,53.2068,53.3135,291289.0
2023-02-22 15:30:00,54.99,55.39,54.83,55.38,471985.0,53.3135,53.7013,53.1583,53.6916,471985.0
2023-02-23 09:30:00,56.01,56.43,55.74,56.32,493371.0,54.3024,54.7095,54.0406,54.6029,493371.0
2023-02-23 10:00:00,56.35,56.43,55.86,56.01,267502.0,54.632,54.7095,54.1569,54.3024,267502.0
2023-02-23 10:30:00,56.01,56.09,55.21,55.35,371597.0,54.3024,54.3799,53.5267,53.6625,371597.0
2023-02-23 11:00:00,55.34,55.49,54.79,54.85,339211.0,53.6528,53.7982,53.1195,53.1777,339211.0
2023-02-23 11:30:00,54.85,54.91,54.2,54.22,358139.0,53.1777,53.2359,52.5475,52.5669,358139.0
2023-02-23 12:00:00,54.24,54.38,54.06,54.21,193279.0,52.5863,52.722,52.4118,52.5572,193279.0
2023-02-23 12:30:00,54.21,54.51,54.11,54.5,186812.0,52.5572,52.8481,52.4603,52.8384,186812.0
2023-02-23 13:00:00,54.51,54.65,54.34,54.55,212312.0,52.8481,52.9838,52.6833,52.8869,212312.0
2023-02-23 13:30:00,54.56,54.85,54.43,54.77,208287.0,52.8966,53.1777,52.7705,53.1002,208287.0
2023-02-23 14:00:00,54.76,55.46,54.66,55.42,367249.0,53.0905,53.7691,52.9935,53.7303,367249.0
2023-02-23 14:30:00,55.42,55.69,55.41,55.58,260988.0,53.7303,53.9921,53.7206,53.8855,260988.0
2023-02-23 15:00:00,55.59,56.04,55.59,56.02,297330.0,53.8952,54.3314,53.8952,54.312,297330.0
2023-02-23 15:30:00,56.04,56.1,55.77,55.89,352923.0,54.3314,54.3896,54.0697,54.186,352923.0
2023-02-24 09:30:00,53.95,54.27,53.45,53.58,571415.0,52.3052,52.6154,51.8204,51.9464,571415.0
2023-02-24 10:00:00,53.52,53.97,53.23,53.4,500501.0,51.8883,52.3245,51.6071,51.7719,500501.0
2023-02-24 10:30:00,53.39,53.67,53.24,53.49,375082.0,51.7622,52.0337,51.6168,51.8592,375082.0
2023-02-24 11:00:00,53.49,54.05,53.45,53.96,337105.0,51.8592,52.4021,51.8204,52.3149,337105.0
2023-02-24 11:30:00,53.97,54.4,53.84,54.07,343766.0,52.3245,52.7414,52.1985,52.4215,343766.0
2023-02-24 12:00:00,54.08,54.14,53.84,53.96,183034.0,52.4312,52.4894,52.1985,52.3149,183034.0
2023-02-24 12:30:00,53.98,54.12,53.58,53.61,174670.0,52.3342,52.47,51.9464,51.9755,174670.0
2023-02-24 13:00:00,53.59,53.85,53.45,53.77,189218.0,51.9561,52.2082,51.8204,52.1306,189218.0
2023-02-24 13:30:00,53.77,54.1,53.55,53.98,136003.0,52.1306,52.4506,51.9174,52.3342,136003.0
2023-02-24 14:00:00,53.98,54.24,53.94,54.09,180844.0,52.3342,52.5863,52.2955,52.4409,180844.0
2023-02-24 14:30:00,54.09,54.54,53.81,54.43,224054.0,52.4409,52.8772,52.1694,52.7705,224054.0
2023-02-24 15:00:00,54.43,54.6,54.26,54.35,215920.0,52.7705,52.9353,52.6057,52.693,215920.0
2023-02-24 15:30:00,54.34,54.38,53.68,54.13,474795.0,52.6833,52.722,52.0434,52.4797,474795.0
2023-02-27 09:30:00,55.35,55.56,55.06,55.55,498551.0,53.6625,53.8661,53.3813,53.8564,498551.0
2023-02-27 10:00:00,55.55,55.98,55.47,55.74,323134.0,53.8564,54.2733,53.7788,54.0406,323134.0
2023-02-27 10:30:00,55.75,55.81,54.81,54.98,337750.0,54.0503,54.1085,53.1389,53.3038,337750.0
2023-02-27 11:00:00,55.02,55.11,54.51,54.57,267133.0,53.3425,53.4298,52.8481,52.9063,267133.0
2023-02-27 11:30:00,54.56,54.65,54.33,54.51,167182.0,52.8966,52.9838,52.6736,52.8481,167182.0
2023-02-27 12:00:00,54.51,54.53,54.3,54.51,120140.0,52.8481,52.8675,52.6445,52.8481,120140.0
2023-02-27 12:30:00,54.54,54.78,54.53,54.75,114647.0,52.8772,53.1099,52.8675,53.0808,114647.0
2023-02-27 13:00:00,54.75,54.98,54.74,54.81,80322.0,53.0808,53.3038,53.0711,53.1389,80322.0
2023-02-27 13:30:00,54.83,54.93,54.6,54.89,88489.0,53.1583,53.2553,52.9353,53.2165,88489.0
2023-02-27 14:00:00,54.94,55.13,54.73,54.77,127029.0,53.265,53.4492,53.0614,53.1002,127029.0
2023-02-27 14:30:00,54.76,54.86,54.51,54.57,116011.0,53.0905,53.1874,52.8481,52.9063,116011.0
2023-02-27 15:00:00,54.55,54.65,54.28,54.41,152373.0,52.8869,52.9838,52.6251,52.7511,152373.0
2023-02-27 15:30:00,54.42,54.52,54.1,54.52,289207.0,52.7608,52.8578,52.4506,52.8578,289207.0
2023-02-28 09:30:00,54.43,54.43,53.74,53.79,370752.0,52.7705,52.7705,52.1016,52.15,370752.0
2023-02-28 10:00:00,53.81,54.07,53.51,53.72,331643.0,52.1694,52.4215,51.8786,52.0822,331643.0
2023-02-28 10:30:00,53.72,53.83,53.45,53.76,227443.0,52.0822,52.1888,51.8204,52.121,227443.0
2023-02-28 11:00:00,53.77,54.17,53.74,53.96,195774.0,52.1306,52.5185,52.1016,52.3149,195774.0
2023-02-28 11:30:00,53.95,54.04,53.6,53.65,128104.0,52.3052,52.3924,51.9658,52.0143,128104.0
2023-02-28 12:00:00,53.66,54.04,53.6,53.92,176601.0,52.024,52.3924,51.9658,52.2761,176601.0
2023-02-28 12:30:00,53.93,54.17,53.78,54.06,108609.0,52.2858,52.5185,52.1403,52.4118,108609.0
2023-02-28 13:00:00,54.05,54.1,53.92,54.07,78259.0,52.4021,52.4506,52.2761,52.4215,78259.0
2023-02-28 13:30:00,54.05,54.16,53.92,54.03,88128.0,52.4021,52.5088,52.2761,52.3827,88128.0
2023-02-28 14:00:00,54.01,54.13,53.79,53.85,111694.0,52.3633,52.4797,52.15,52.2082,111694.0
2023-02-28 14:30:00,53.84,53.96,53.65,53.68,121231.0,52.1985,52.3149,52.0143,52.0434,121231.0
2023-02-28 15:00:00,53.69,53.72,53.45,53.47,177170.0,52.0531,52.0822,51.8204,51.8398,177170.0
2023-02-28 15:30:00,53.46,53.72,53.26,53.27,540121.0,51.8301,52.0822,51.6362,51.6459,540121.0
2023-03-01 09:30:00,53.02,53.78,52.93,53.55,417905.0,51.4035,52.1403,51.3163,51.9174,417905.0
2023-03-01 10:00:00,53.57,53.68,52.95,53.2,422105.0,51.9367,52.0434,51.3356,51.578,422105.0
2023-03-01 10:30:00,53.18,53.77,53.05,53.61,308605.0,51.5586,52.1306,51.4326,51.9755,308605.0
2023-03-01 11:00:00,53.6,53.62,52.65,53.14,321768.0,51.9658,51.9852,51.0448,51.5199,321768.0
2023-03-01 11:30:00,53.14,53.89,53.1,53.74,216467.0,51.5199,52.247,51.4811,52.1016,216467.0
2023-03-01 12:00:00,53.76,53.88,53.53,53.64,225055.0,52.121,52.2373,51.898,52.0046,225055.0
2023-03-01 12:30:00,53.68,53.84,53.58,53.61,102913.0,52.0434,52.1985,51.9464,51.9755,102913.0
2023-03-01 13:00:00,53.61,53.61,53.34,53.37,111122.0,51.9755,51.9755,51.7138,51.7428,111122.0
2023-03-01 13:30:00,53.38,53.38,53.09,53.3,92155.0,51.7525,51.7525,51.4714,51.675,92155.0
2023-03-01 14:00:00,53.27,53.3,53.0,53.02,102241.0,51.6459,51.675,51.3841,51.4035,102241.0
2023-03-01 14:30:00,53.0,53.13,52.91,53.04,113636.0,51.3841,51.5102,51.2969,51.4229,113636.0
2023-03-01 15:00:00,53.04,53.28,53.02,53.15,197356.0,51.4229,51.6556,51.4035,51.5296,197356.0
2023-03-01 15:30:00,53.13,53.62,53.13,53.48,386169.0,51.5102,51.9852,51.5102,51.8495,386169.0
2023-03-02 09:30:00,53.69,53.84,53.39,53.71,362127.0,52.0531,52.1985,51.7622,52.0725,362127.0
2023-03-02 10:00:00,53.69,54.15,53.64,54.08,268283.0,52.0531,52.4991,52.0046,52.4312,268283.0
2023-03-02 10:30:00,54.09,54.17,53.82,54.12,205576.0,52.4409,52.5185,52.1791,52.47,205576.0
2023-03-02 11:00:00,54.13,54.28,53.83,53.87,196698.0,52.4797,52.6251,52.1888,52.2276,196698.0
2023-03-02 11:30:00,53.88,54.0,53.77,53.9,127041.0,52.2373,52.3536,52.1306,52.2567,127041.0
2023-03-02 12:00:00,53.89,53.96,53.62,53.86,134367.0,52.247,52.3149,51.9852,52.2179,134367.0
2023-03-02 12:30:00,53.88,54.12,53.85,54.05,161371.0,52.2373,52.47,52.2082,52.4021,161371.0
2023-03-02 13:00:00,54.07,54.09,53.84,53.85,72626.0,52.4215,52.4409,52.1985,52.2082,72626.0
2023-03-02 13:30:00,53.85,54.66,53.84,54.61,438283.0,52.2082,52.9935,52.1985,52.945,438283.0
2023-03-02 14:00:00,54.61,54.95,54.57,54.9,313989.0,52.945,53.2747,52.9063,53.2262,313989.0
2023-03-02 14:30:00,54.91,54.97,54.66,54.83,183157.0,53.2359,53.2941,52.9935,53.1583,183157.0
2023-03-02 15:00:00,54.82,55.09,54.67,55.01,339663.0,53.1486,53.4104,53.0032,53.3328,339663.0
2023-03-02 15:30:00,55.04,55.47,54.95,55.1,404039.0,53.3619,53.7788,53.2747,53.4201,404039.0
2023-03-03 09:30:00,55.65,55.86,55.26,55.69,460939.0,53.9533,54.1569,53.5752,53.9921,460939.0
2023-03-03 10:00:00,55.67,55.88,55.06,55.81,502362.0,53.9727,54.1763,53.3813,54.1085,502362.0
2023-03-03 10:30:00,55.8,55.82,55.53,55.65,214933.0,54.0988,54.1181,53.837,53.9533,214933.0
2023-03-03 11:00:00,55.68,55.93,55.63,55.89,166691.0,53.9824,54.2248,53.9339,54.186,166691.0
2023-03-03 11:30:00,55.89,56.37,55.84,56.28,253866.0,54.186,54.6514,54.1375,54.5641,253866.0
2023-03-03 12:00:00,56.29,56.4,56.14,56.24,162011.0,54.5738,54.6805,54.4284,54.5253,162011.0
2023-03-03 12:30:00,56.23,56.48,56.16,56.47,128862.0,54.5156,54.758,54.4478,54.7483,128862.0
2023-03-03 13:00:00,56.48,56.61,56.43,56.52,126600.0,54.758,54.8841,54.7095,54.7968,126600.0
2023-03-03 13:30:00,56.53,56.56,56.39,56.48,77698.0,54.8065,54.8356,54.6708,54.758,77698.0
2023-03-03 14:00:00,56.48,56.78,56.37,56.77,109608.0,54.758,55.0489,54.6514,55.0392,109608.0
2023-03-03 14:30:00,56.76,56.84,56.7,56.82,120822.0,55.0295,55.107,54.9713,55.0877,120822.0
2023-03-03 15:00:00,56.85,57.09,56.79,56.92,168917.0,55.1167,55.3494,55.0586,55.1846,168917.0
2023-03-03 15:30:00,56.91,57.04,56.74,57.01,314318.0,55.1749,55.301,55.0101,55.2719,314318.0
2023-03-06 09:30:00,57.17,57.51,57.0,57.3,437474.0,55.427,55.7566,55.2622,55.553,437474.0
2023-03-06 10:00:00,57.29,57.83,57.15,57.55,432932.0,55.5433,56.0669,55.4076,55.7954,432932.0
2023-03-06 10:30:00,57.55,57.82,57.49,57.5,253270.0,55.7954,56.0572,55.7372,55.7469,253270.0
2023-03-06 11:00:00,57.5,57.77,57.35,57.41,548506.0,55.7469,56.0087,55.6015,55.6597,548506.0
2023-03-06 11:30:00,57.4,57.65,57.33,57.61,270168.0,55.65,55.8924,55.5821,55.8536,270168.0
2023-03-06 12:00:00,57.6,57.93,57.58,57.73,175366.0,55.8439,56.1638,55.8245,55.9699,175366.0
2023-03-06 12:30:00,57.72,57.74,57.36,57.44,248714.0,55.9602,55.9796,55.6112,55.6888,248714.0
2023-03-06 13:00:00,57.43,57.46,57.22,57.28,157857.0,55.6791,55.7081,55.4755,55.5336,157857.0
2023-03-06 13:30:00,57.29,57.31,57.03,57.13,195708.0,55.5433,55.5627,55.2913,55.3882,195708.0
2023-03-06 14:00:00,57.13,57.23,57.0,57.11,160604.0,55.3882,55.4852,55.2622,55.3688,160604.0
2023-03-06 14:30:00,57.11,57.23,57.02,57.07,85506.0,55.3688,55.4852,55.2816,55.33,85506.0
2023-03-06 15:00:00,57.09,57.22,56.95,57.0,182615.0,55.3494,55.4755,55.2137,55.2622,182615.0
2023-03-06 15:30:00,57.0,57.3,56.97,57.2,223512.0,55.2622,55.553,55.2331,55.4561,223512.0
2023-03-07 09:30:00,57.19,57.3,56.99,57.24,252739.0,55.4464,55.553,55.2525,55.4949,252739.0
2023-03-07 10:00:00,57.22,57.24,56.0,56.37,697616.0,55.4755,55.4949,54.2927,54.6514,697616.0
2023-03-07 10:30:00,56.36,56.77,55.69,55.71,714947.0,54.6417,55.0392,53.9921,54.0115,714947.0
2023-03-07 11:00:00,55.71,55.99,55.38,55.4,449004.0,54.0115,54.283,53.6916,53.711,449004.0
2023-03-07 11:30:00,55.4,55.63,55.09,55.12,363229.0,53.711,53.9339,53.4104,53.4395,363229.0
2023-03-07 12:00:00,55.11,55.95,55.05,55.44,603860.0,53.4298,54.2442,53.3716,53.7497,603860.0
2023-03-07 12:30:00,55.43,55.59,55.11,55.13,279017.0,53.74,53.8952,53.4298,53.4492,279017.0
2023-03-07 13:00:00,55.14,55.14,54.71,54.76,394137.0,53.4589,53.4589,53.042,53.0905,394137.0
2023-03-07 13:30:00,54.76,54.88,54.23,54.33,408202.0,53.0905,53.2068,52.5766,52.6736,408202.0
2023-03-07 14:00:00,54.3,54.51,54.27,54.34,268880.0,52.6445,52.8481,52.6154,52.6833,268880.0
2023-03-07 14:30:00,54.33,54.43,54.12,54.16,211046.0,52.6736,52.7705,52.47,52.5088,211046.0
2023-03-07 15:00:00,54.15,54.54,54.14,54.37,271011.0,52.4991,52.8772,52.4894,52.7124,271011.0
2023-03-07 15:30:00,54.4,54.63,54.18,54.26,633047.0,52.7414,52.9644,52.5281,52.6057,633047.0
2023-03-08 09:30:00,54.23,54.49,54.16,54.31,252111.0,52.5766,52.8287,52.5088,52.6542,252111.0
2023-03-08 10:00:00,54.33,54.33,53.62,54.02,578655.0,52.6736,52.6736,51.9852,52.373,578655.0
2023-03-08 10:30:00,54.03,54.36,53.66,53.73,399940.0,52.3827,52.7027,52.024,52.0919,399940.0
2023-03-08 11:00:00,53.74,54.0,53.73,53.8,239391.0,52.1016,52.3536,52.0919,52.1597,239391.0
2023-03-08 11:30:00,53.82,54.23,53.54,54.05,326553.0,52.1791,52.5766,51.9077,52.4021,326553.0
2023-03-08 12:00:00,54.06,54.1,53.47,53.5,230843.0,52.4118,52.4506,51.8398,51.8689,230843.0
2023-03-08 12:30:00,53.5,53.65,53.22,53.5,238526.0,51.8689,52.0143,51.5974,51.8689,238526.0
2023-03-08 13:00:00,53.48,53.58,53.1,53.13,309014.0,51.8495,51.9464,51.4811,51.5102,309014.0
2023-03-08 13:30:00,53.13,53.34,53.06,53.25,284727.0,51.5102,51.7138,51.4423,51.6265,284727.0
2023-03-08 14:00:00,53.26,53.58,53.22,53.56,252539.0,51.6362,51.9464,51.5974,51.927,252539.0
2023-03-08 14:30:00,53.56,53.62,53.39,53.42,178872.0,51.927,51.9852,51.7622,51.7913,178872.0
2023-03-08 15:00:00,53.43,53.5,53.31,53.4,110438.0,51.801,51.8689,51.6847,51.7719,110438.0
2023-03-08 15:30:00,53.4,54.14,53.4,53.99,451963.0,51.7719,52.4894,51.7719,52.3439,451963.0
2023-03-09 09:30:00,54.56,54.91,54.5,54.62,421965.0,52.8966,53.2359,52.8384,52.9547,421965.0
2023-03-09 10:00:00,54.62,54.73,54.1,54.37,300503.0,52.9547,53.0614,52.4506,52.7124,300503.0
2023-03-09 10:30:00,54.39,54.77,54.36,54.39,208796.0,52.7317,53.1002,52.7027,52.7317,208796.0
2023-03-09 11:00:00,54.4,54.43,54.13,54.17,201275.0,52.7414,52.7705,52.4797,52.5185,201275.0
2023-03-09 11:30:00,54.16,54.28,53.94,53.97,178581.0,52.5088,52.6251,52.2955,52.3245,178581.0
2023-03-09 12:00:00,53.96,54.02,53.67,54.0,178876.0,52.3149,52.373,52.0337,52.3536,178876.0
2023-03-09 12:30:00,54.01,54.04,53.54,53.59,182858.0,52.3633,52.3924,51.9077,51.9561,182858.0
2023-03-09 13:00:00,53.58,53.73,52.99,53.13,249986.0,51.9464,52.0919,51.3744,51.5102,249986.0
2023-03-09 13:30:00,53.11,53.17,52.56,52.69,340964.0,51.4908,51.5489,50.9575,51.0836,340964.0
2023-03-09 14:00:00,52.68,52.8,52.43,52.56,291797.0,51.0739,51.1902,50.8315,50.9575,291797.0
2023-03-09 14:30:00,52.56,52.57,51.99,52.0,308249.0,50.9575,50.9672,50.4049,50.4146,308249.0
2023-03-09 15:00:00,52.01,52.09,50.94,51.33,416936.0,50.4243,50.5019,49.3869,49.765,416936.0
2023-03-09 15:30:00,51.3,51.81,51.21,51.29,684355.0,49.736,50.2304,49.6487,49.7263,684355.0
2023-03-10 09:30:00,51.0,51.17,50.29,51.0,825281.0,49.4451,49.6099,48.7567,49.4451,825281.0
2023-03-10 10:00:00,51.01,51.34,50.69,50.73,723827.0,49.4548,49.7747,49.1446,49.1833,723827.0
2023-03-10 10:30:00,50.75,51.65,50.67,51.61,591277.0,49.2027,50.0753,49.1252,50.0365,591277.0
2023-03-10 11:00:00,51.62,51.94,51.18,51.89,471391.0,50.0462,50.3564,49.6196,50.308,471391.0
2023-03-10 11:30:00,51.87,52.11,50.89,50.9,446330.0,50.2886,50.5213,49.3385,49.3481,446330.0
2023-03-10 12:00:00,50.92,51.09,50.45,50.65,354954.0,49.3675,49.5324,48.9119,49.1058,354954.0
2023-03-10 12:30:00,50.68,51.13,50.25,50.29,487481.0,49.1349,49.5711,48.718,48.7567,487481.0
2023-03-10 13:00:00,50.3,50.47,49.42,49.58,470241.0,48.7664,48.9313,47.9133,48.0684,470241.0
2023-03-10 13:30:00,49.57,49.65,49.05,49.25,440339.0,48.0587,48.1363,47.5546,47.7485,440339.0
2023-03-10 14:00:00,49.26,50.16,49.26,49.56,582704.0,47.7581,48.6307,47.7581,48.049,582704.0
2023-03-10 14:30:00,49.54,50.56,49.54,50.22,529323.0,48.0296,49.0185,48.0296,48.6889,529323.0
2023-03-10 15:00:00,50.23,50.32,49.58,49.86,524725.0,48.6986,48.7858,48.0684,48.3399,524725.0
2023-03-10 15:30:00,49.84,49.95,49.15,49.69,734259.0,48.3205,48.4271,47.6515,48.175,734259.0
2023-03-13 09:30:00,48.26,50.26,48.23,50.07,834895.0,46.7886,48.7277,46.7596,48.5435,834895.0
2023-03-13 10:00:00,50.08,50.68,49.12,49.22,557811.0,48.5531,49.1349,47.6224,47.7194,557811.0
2023-03-13 10:30:00,49.25,50.65,49.24,50.6,684533.0,47.7485,49.1058,47.7388,49.0573,684533.0
2023-03-13 11:00:00,50.61,51.09,50.27,51.04,620322.0,49.067,49.5324,48.7374,49.4839,620322.0
2023-03-13 11:30:00,51.05,51.11,50.15,50.74,424766.0,49.4936,49.5517,48.621,49.193,424766.0
2023-03-13 12:00:00,50.75,51.25,50.09,50.38,404319.0,49.2027,49.6875,48.5628,48.844,404319.0
2023-03-13 12:30:00,50.35,50.5,49.59,49.76,239687.0,48.8149,48.9603,48.0781,48.2429,239687.0
2023-03-13 13:00:00,49.76,50.03,49.34,49.78,236265.0,48.2429,48.5047,47.8357,48.2623,236265.0
2023-03-13 13:30:00,49.78,50.33,49.42,50.22,243549.0,48.2623,48.7955,47.9133,48.6889,243549.0
2023-03-13 14:00:00,50.22,50.63,50.12,50.35,203593.0,48.6889,49.0864,48.5919,48.8149,203593.0
2023-03-13 14:30:00,50.4,50.69,50.11,50.33,295524.0,48.8634,49.1446,48.5822,48.7955,295524.0
2023-03-13 15:00:00,50.32,50.48,49.23,49.38,354096.0,48.7858,48.941,47.7291,47.8745,354096.0
2023-03-13 15:30:00,49.37,50.03,49.17,49.28,410544.0,47.8648,48.5047,47.6709,47.7775,410544.0
2023-03-14 09:30:00,50.78,50.9,50.29,50.71,479639.0,49.2318,49.3481,48.7567,49.1639,479639.0
2023-03-14 10:00:00,50.72,51.11,50.44,51.03,320491.0,49.1736,49.5517,48.9022,49.4742,320491.0
2023-03-14 10:30:00,51.06,51.41,51.0,51.05,227707.0,49.5033,49.8426,49.4451,49.4936,227707.0
2023-03-14 11:00:00,51.07,51.47,51.0,51.34,109064.0,49.513,49.9008,49.4451,49.7747,109064.0
2023-03-14 11:30:00,51.34,51.48,51.03,51.05,147403.0,49.7747,49.9105,49.4742,49.4936,147403.0
2023-03-14 12:00:00,51.05,51.16,50.76,50.8,133079.0,49.4936,49.6002,49.2124,49.2512,133079.0
2023-03-14 12:30:00,50.8,51.02,50.54,50.63,185584.0,49.2512,49.4645,48.9991,49.0864,185584.0
2023-03-14 13:00:00,50.61,50.73,49.54,49.95,282265.0,49.067,49.1833,48.0296,48.4271,282265.0
2023-03-14 13:30:00,49.93,50.21,49.69,49.82,218413.0,48.4077,48.6792,48.175,48.3011,218413.0
2023-03-14 14:00:00,49.88,49.97,49.34,49.89,215318.0,48.3592,48.4465,47.8357,48.3689,215318.0
2023-03-14 14:30:00,49.89,50.16,49.72,49.77,152021.0,48.3689,48.6307,48.2041,48.2526,152021.0
2023-03-14 15:00:00,49.77,49.96,49.16,49.59,329736.0,48.2526,48.4368,47.6612,48.0781,329736.0
2023-03-14 15:30:00,49.56,50.91,49.48,50.75,417693.0,48.049,49.3578,47.9714,49.2027,417693.0
2023-03-15 09:30:00,48.22,49.01,48.06,48.24,816874.0,46.7499,47.5158,46.5947,46.7692,816874.0
2023-03-15 10:00:00,48.23,48.83,48.05,48.21,372664.0,46.7596,47.3413,46.585,46.7402,372664.0
2023-03-15 10:30:00,48.22,48.43,47.75,48.26,480263.0,46.7499,46.9535,46.2942,46.7886,480263.0
2023-03-15 11:00:00,48.26,48.77,48.12,48.32,469999.0,46.7886,47.2831,46.6529,46.8468,469999.0
2023-03-15 11:30:00,48.31,48.62,47.95,47.98,421345.0,46.8371,47.1377,46.4881,46.5172,421345.0
2023-03-15 12:00:00,47.96,48.17,47.45,47.68,378460.0,46.4978,46.7014,46.0033,46.2263,378460.0
2023-03-15 12:30:00,47.68,47.92,47.33,47.48,359811.0,46.2263,46.459,45.887,46.0324,359811.0
2023-03-15 13:00:00,47.47,48.36,47.4,48.31,423010.0,46.0227,46.8856,45.9549,46.8371,423010.0
2023-03-15 13:30:00,48.32,48.6,47.96,48.46,343840.0,46.8468,47.1183,46.4978,46.9825,343840.0
2023-03-15 14:00:00,48.46,49.6,48.07,49.21,547627.0,46.9825,48.0878,46.6044,47.7097,547627.0
2023-03-15 14:30:00,49.26,49.54,48.77,49.21,337469.0,47.7581,48.0296,47.2831,47.7097,337469.0
2023-03-15 15:00:00,49.27,49.4,48.68,49.2,262334.0,47.7678,47.8939,47.1958,47.7,262334.0
2023-03-15 15:30:00,49.15,49.54,48.53,49.48,452036.0,47.6515,48.0296,47.0504,47.9714,452036.0
2023-03-16 09:30:00,48.56,48.8,48.2,48.64,403956.0,47.0795,47.3122,46.7305,47.1571,403956.0
2023-03-16 10:00:00,48.64,48.75,48.0,48.46,420410.0,47.1571,47.2637,46.5366,46.9825,420410.0
2023-03-16 10:30:00,48.47,49.96,48.42,49.83,618666.0,46.9922,48.4368,46.9438,48.3108,618666.0
2023-03-16 11:00:00,49.83,50.22,49.48,50.08,532072.0,48.3108,48.6889,47.9714,48.5531,532072.0
2023-03-16 11:30:00,50.12,50.54,49.85,50.32,276256.0,48.5919,48.9991,48.3302,48.7858,276256.0
2023-03-16 12:00:00,50.32,50.39,49.84,50.32,218963.0,48.7858,48.8537,48.3205,48.7858,218963.0
2023-03-16 12:30:00,50.32,51.03,50.05,50.93,465994.0,48.7858,49.4742,48.5241,49.3772,465994.0
2023-03-16 13:00:00,50.92,51.26,50.78,50.96,360037.0,49.3675,49.6972,49.2318,49.4063,360037.0
2023-03-16 13:30:00,50.96,51.04,50.71,50.95,143604.0,49.4063,49.4839,49.1639,49.3966,143604.0
2023-03-16 14:00:00,50.91,50.95,50.58,50.81,146998.0,49.3578,49.3966,49.0379,49.2609,146998.0
2023-03-16 14:30:00,50.82,50.88,50.42,50.87,172325.0,49.2706,49.3288,48.8828,49.3191,172325.0
2023-03-16 15:00:00,50.87,51.13,50.82,51.08,198012.0,49.3191,49.5711,49.2706,49.5227,198012.0
2023-03-16 15:30:00,51.1,51.32,50.9,51.18,420251.0,49.5421,49.7553,49.3481,49.6196,420251.0
2023-03-17 09:30:00,50.36,50.54,49.86,50.03,323166.0,48.8246,48.9991,48.3399,48.5047,323166.0
2023-03-17 10:00:00,50.07,50.53,49.25,49.48,634182.0,48.5435,48.9894,47.7485,47.9714,634182.0
2023-03-17 10:30:00,49.49,49.5,49.02,49.28,616858.0,47.9811,47.9908,47.5255,47.7775,616858.0
2023-03-17 11:00:00,49.25,49.54,48.9,49.1,494276.0,47.7485,48.0296,47.4091,47.603,494276.0
2023-03-17 11:30:00,49.06,49.31,48.74,49.08,398792.0,47.5642,47.8066,47.254,47.5836,398792.0
2023-03-17 12:00:00,49.08,49.52,49.06,49.47,292457.0,47.5836,48.0102,47.5642,47.9617,292457.0
2023-03-17 12:30:00,49.48,49.85,49.33,49.47,403626.0,47.9714,48.3302,47.826,47.9617,403626.0
2023-03-17 13:00:00,49.52,49.88,49.39,49.57,206205.0,48.0102,48.3592,47.8842,48.0587,206205.0
2023-03-17 13:30:00,49.56,49.76,49.34,49.54,162336.0,48.049,48.2429,47.8357,48.0296,162336.0
2023-03-17 14:00:00,49.61,49.72,48.77,48.82,308872.0,48.0975,48.2041,47.2831,47.3316,308872.0
2023-03-17 14:30:00,48.79,49.22,48.67,49.06,270941.0,47.3025,47.7194,47.1861,47.5642,270941.0
2023-03-17 15:00:00,49.07,49.46,48.92,49.41,348282.0,47.5739,47.9521,47.4285,47.9036,348282.0
2023-03-17 15:30:00,49.41,49.41,48.98,49.3,396907.0,47.9036,47.9036,47.4867,47.7969,396907.0
2023-03-20 09:30:00,49.67,50.93,49.67,50.86,800617.0,48.1556,49.3772,48.1556,49.3094,800617.0
2023-03-20 10:00:00,50.87,51.14,50.37,50.83,386867.0,49.3191,49.5808,48.8343,49.2803,386867.0
2023-03-20 10:30:00,50.81,50.88,50.52,50.84,229838.0,49.2609,49.3288,48.9797,49.29,229838.0
2023-03-20 11:00:00,50.88,51.19,50.71,51.13,191968.0,49.3288,49.6293,49.1639,49.5711,191968.0
2023-03-20 11:30:00,51.14,51.17,50.67,50.77,121530.0,49.5808,49.6099,49.1252,49.2221,121530.0
2023-03-20 12:00:00,50.76,50.78,50.1,50.44,207035.0,49.2124,49.2318,48.5725,48.9022,207035.0
2023-03-20 12:30:00,50.45,51.06,50.41,50.94,121119.0,48.9119,49.5033,48.8731,49.3869,121119.0
2023-03-20 13:00:00,50.95,51.26,50.93,51.02,159723.0,49.3966,49.6972,49.3772,49.4645,159723.0
2023-03-20 13:30:00,51.01,51.1,50.72,50.8,68271.0,49.4548,49.5421,49.1736,49.2512,68271.0
2023-03-20 14:00:00,50.84,50.87,50.6,50.73,64127.0,49.29,49.3191,49.0573,49.1833,64127.0
2023-03-20 14:30:00,50.73,50.9,50.41,50.69,161301.0,49.1833,49.3481,48.8731,49.1446,161301.0
2023-03-20 15:00:00,50.65,50.88,50.55,50.85,78616.0,49.1058,49.3288,49.0088,49.2997,78616.0
2023-03-20 15:30:00,50.83,51.24,50.79,51.05,282006.0,49.2803,49.6778,49.2415,49.4936,282006.0
2023-03-21 09:30:00,52.52,52.71,52.32,52.49,285654.0,50.9188,51.103,50.7249,50.8897,285654.0
2023-03-21 10:00:00,52.48,52.59,51.98,52.12,281527.0,50.88,50.9866,50.3952,50.531,281527.0
2023-03-21 10:30:00,52.11,52.32,51.94,52.04,150229.0,50.5213,50.7249,50.3564,50.4534,150229.0
2023-03-21 11:00:00,52.04,52.26,51.98,52.09,104614.0,50.4534,50.6667,50.3952,50.5019,104614.0
2023-03-21 11:30:00,52.08,52.26,51.65,51.75,227441.0,50.4922,50.6667,50.0753,50.1722,227441.0
2023-03-21 12:00:00,51.75,52.0,51.64,51.98,118453.0,50.1722,50.4146,50.0656,50.3952,118453.0
2023-03-21 12:30:00,51.96,52.07,51.79,51.85,123901.0,50.3758,50.4825,50.211,50.2692,123901.0
2023-03-21 13:00:00,51.84,51.96,51.76,51.88,46291.0,50.2595,50.3758,50.1819,50.2983,46291.0
2023-03-21 13:30:00,51.9,52.01,51.53,51.57,88071.0,50.3177,50.4243,49.9589,49.9977,88071.0
2023-03-21 14:00:00,51.57,51.96,51.55,51.91,124153.0,49.9977,50.3758,49.9783,50.3274,124153.0
2023-03-21 14:30:00,51.92,52.14,51.83,52.06,127026.0,50.3371,50.5503,50.2498,50.4728,127026.0
2023-03-21 15:00:00,52.05,52.41,52.04,52.3,189836.0,50.4631,50.8121,50.4534,50.7055,189836.0
2023-03-21 15:30:00,52.31,52.72,52.23,52.6,301329.0,50.7152,51.1127,50.6376,50.9963,301329.0
2023-03-22 09:30:00,52.42,52.51,52.11,52.28,202581.0,51.0247,51.1123,50.723,50.8885,202581.0
2023-03-22 10:00:00,52.29,52.6,52.14,52.55,147906.0,50.8982,51.2,50.7522,51.1513,147906.0
2023-03-22 10:30:00,52.55,52.6,52.35,52.36,64563.0,51.1513,51.2,50.9566,50.9663,64563.0
2023-03-22 11:00:00,52.34,52.41,52.05,52.13,96137.0,50.9469,51.015,50.6646,50.7425,96137.0
2023-03-22 11:30:00,52.15,52.25,52.03,52.19,108270.0,50.7619,50.8593,50.6451,50.8009,108270.0
2023-03-22 12:00:00,52.2,52.2,52.04,52.11,38513.0,50.8106,50.8106,50.6549,50.723,38513.0
2023-03-22 12:30:00,52.11,52.11,51.84,51.86,94533.0,50.723,50.723,50.4602,50.4796,94533.0
2023-03-22 13:00:00,51.84,51.91,51.62,51.9,72028.0,50.4602,50.5283,50.246,50.5186,72028.0
2023-03-22 13:30:00,51.92,52.08,51.85,51.98,69915.0,50.538,50.6938,50.4699,50.5965,69915.0
2023-03-22 14:00:00,52.03,53.08,51.96,52.43,590383.0,50.6451,51.6672,50.577,51.0345,590383.0
2023-03-22 14:30:00,52.43,53.34,51.69,52.02,631474.0,51.0345,51.9203,50.3142,50.6354,631474.0
2023-03-22 15:00:00,51.99,52.33,51.01,52.04,678719.0,50.6062,50.9371,49.6523,50.6549,678719.0
2023-03-22 15:30:00,52.01,52.09,49.71,49.73,599190.0,50.6257,50.7035,48.3869,48.4063,599190.0
2023-03-23 09:30:00,50.32,50.9,50.29,50.73,557833.0,48.9806,49.5452,48.9514,49.3797,557833.0
2023-03-23 10:00:00,50.73,51.21,50.73,51.01,267588.0,49.3797,49.8469,49.3797,49.6523,267588.0
2023-03-23 10:30:00,51.0,51.75,50.86,51.73,271740.0,49.6425,50.3726,49.5063,50.3531,271740.0
2023-03-23 11:00:00,51.74,52.0,51.48,51.48,224838.0,50.3628,50.6159,50.1098,50.1098,224838.0
2023-03-23 11:30:00,51.49,51.75,51.46,51.59,156660.0,50.1195,50.3726,50.0903,50.2168,156660.0
2023-03-23 12:00:00,51.56,51.67,51.32,51.42,114650.0,50.1876,50.2947,49.954,50.0514,114650.0
2023-03-23 12:30:00,51.45,51.58,51.04,51.11,94717.0,50.0806,50.2071,49.6815,49.7496,94717.0
2023-03-23 13:00:00,51.1,51.2,50.29,50.48,234710.0,49.7399,49.8372,48.9514,49.1364,234710.0
2023-03-23 13:30:00,50.44,50.74,50.34,50.38,113452.0,49.0974,49.3895,49.0001,49.039,113452.0
2023-03-23 14:00:00,50.41,50.56,49.73,49.73,175928.0,49.0682,49.2142,48.4063,48.4063,175928.0
2023-03-23 14:30:00,49.74,49.92,48.96,49.55,367882.0,48.4161,48.5913,47.6568,48.2311,367882.0
2023-03-23 15:00:00,49.55,50.42,48.94,49.43,530996.0,48.2311,49.078,47.6374,48.1143,530996.0
2023-03-23 15:30:00,49.4,50.64,49.3,50.03,491356.0,48.0851,49.2921,47.9878,48.6984,491356.0
2023-03-24 09:30:00,49.39,49.5,48.66,49.32,493608.0,48.0754,48.1825,47.3648,48.0073,493608.0
2023-03-24 10:00:00,49.36,49.63,48.82,49.57,422456.0,48.0462,48.309,47.5206,48.2506,422456.0
2023-03-24 10:30:00,49.59,49.77,48.95,49.21,252886.0,48.2701,48.4453,47.6471,47.9002,252886.0
2023-03-24 11:00:00,49.2,49.37,48.72,49.15,221980.0,47.8904,48.0559,47.4232,47.8418,221980.0
2023-03-24 11:30:00,49.11,50.0,48.98,49.93,245860.0,47.8028,48.6692,47.6763,48.601,245860.0
2023-03-24 12:00:00,49.97,50.28,49.54,49.7,325894.0,48.64,48.9417,48.2214,48.3771,325894.0
2023-03-24 12:30:00,49.74,50.27,49.68,50.08,299416.0,48.4161,48.932,48.3577,48.747,299416.0
2023-03-24 13:00:00,50.09,50.35,49.84,50.16,173755.0,48.7568,49.0098,48.5134,48.8249,173755.0
2023-03-24 13:30:00,50.17,50.39,49.87,50.07,175627.0,48.8346,49.0488,48.5426,48.7373,175627.0
2023-03-24 14:00:00,50.07,50.44,50.03,50.23,166729.0,48.7373,49.0974,48.6984,48.893,166729.0
2023-03-24 14:30:00,50.26,50.59,50.25,50.44,153707.0,48.9222,49.2435,48.9125,49.0974,153707.0
2023-03-24 15:00:00,50.44,50.73,50.17,50.69,164536.0,49.0974,49.3797,48.8346,49.3408,164536.0
2023-03-24 15:30:00,50.69,50.78,50.27,50.72,199150.0,49.3408,49.4284,48.932,49.37,199150.0
2023-03-27 09:30:00,51.76,52.11,51.55,51.76,420552.0,50.3823,50.723,50.1779,50.3823,420552.0
2023-03-27 10:00:00,51.79,51.82,51.44,51.54,253892.0,50.4115,50.4407,50.0708,50.1682,253892.0
2023-03-27 10:30:00,51.5,51.56,51.18,51.32,188115.0,50.1292,50.1876,49.8177,49.954,188115.0
2023-03-27 11:00:00,51.29,51.51,51.18,51.49,114333.0,49.9248,50.139,49.8177,50.1195,114333.0
2023-03-27 11:30:00,51.49,51.67,51.28,51.45,79140.0,50.1195,50.2947,49.9151,50.0806,79140.0
2023-03-27 12:00:00,51.45,51.77,51.35,51.75,119002.0,50.0806,50.392,49.9832,50.3726,119002.0
2023-03-27 12:30:00,51.78,51.8,51.63,51.69,67233.0,50.4018,50.4212,50.2558,50.3142,67233.0
2023-03-27 13:00:00,51.69,51.94,51.58,51.92,89120.0,50.3142,50.5575,50.2071,50.538,89120.0
2023-03-27 13:30:00,51.94,52.02,51.7,51.71,131716.0,50.5575,50.6354,50.3239,50.3336,131716.0
2023-03-27 14:00:00,51.72,51.96,51.53,51.92,102729.0,50.3434,50.577,50.1584,50.538,102729.0
2023-03-27 14:30:00,51.91,52.17,51.91,52.14,107608.0,50.5283,50.7814,50.5283,50.7522,107608.0
2023-03-27 15:00:00,52.18,52.23,51.85,52.05,164250.0,50.7911,50.8398,50.4699,50.6646,164250.0
2023-03-27 15:30:00,52.04,52.12,51.47,51.65,255775.0,50.6549,50.7327,50.1,50.2752,255775.0
2023-03-28 09:30:00,51.48,51.93,51.33,51.8,298036.0,50.1098,50.5478,49.9638,50.4212,298036.0
2023-03-28 10:00:00,51.78,52.15,51.64,51.9,262001.0,50.4018,50.7619,50.2655,50.5186,262001.0
2023-03-28 10:30:00,51.94,51.94,51.51,51.58,237157.0,50.5575,50.5575,50.139,50.2071,237157.0
2023-03-28 11:00:00,51.6,51.94,51.6,51.87,163355.0,50.2266,50.5575,50.2266,50.4894,163355.0
2023-03-28 11:30:00,51.87,52.03,51.83,51.98,66107.0,50.4894,50.6451,50.4504,50.5965,66107.0
2023-03-28 12:00:00,51.97,52.01,51.68,51.76,68710.0,50.5867,50.6257,50.3044,50.3823,68710.0
2023-03-28 12:30:00,51.77,51.78,51.6,51.64,58516.0,50.392,50.4018,50.2266,50.2655,58516.0
2023-03-28 13:00:00,51.64,51.7,51.32,51.37,116327.0,50.2655,50.3239,49.954,50.0027,116327.0
2023-03-28 13:30:00,51.35,51.4,50.94,50.97,198607.0,49.9832,50.0319,49.5841,49.6133,198607.0
2023-03-28 14:00:00,50.95,51.15,50.92,51.08,108058.0,49.5939,49.7885,49.5647,49.7204,108058.0
2023-03-28 14:30:00,51.09,51.33,50.95,51.24,146960.0,49.7301,49.9638,49.5939,49.8761,146960.0
2023-03-28 15:00:00,51.24,51.36,51.03,51.08,160846.0,49.8761,49.993,49.6717,49.7204,160846.0
2023-03-28 15:30:00,51.07,51.4,50.98,51.39,235986.0,49.7107,50.0319,49.6231,50.0222,235986.0
2023-03-29 09:30:00,52.69,52.72,52.38,52.55,555931.0,51.2876,51.3168,50.9858,51.1513,555931.0
2023-03-29 10:00:00,52.58,52.64,52.29,52.37,270177.0,51.1805,51.2389,50.8982,50.9761,270177.0
2023-03-29 10:30:00,52.39,52.43,52.08,52.11,183910.0,50.9955,51.0345,50.6938,50.723,183910.0
2023-03-29 11:00:00,52.11,52.32,52.07,52.21,119572.0,50.723,50.9274,50.6841,50.8203,119572.0
2023-03-29 11:30:00,52.23,52.5,52.19,52.49,96533.0,50.8398,51.1026,50.8009,51.0929,96533.0
2023-03-29 12:00:00,52.5,52.55,52.38,52.45,144215.0,51.1026,51.1513,50.9858,51.0539,144215.0
2023-03-29 12:30:00,52.45,52.54,52.38,52.44,67777.0,51.0539,51.1415,50.9858,51.0442,67777.0
2023-03-29 13:00:00,52.43,52.65,52.37,52.62,145670.0,51.0345,51.2486,50.9761,51.2194,145670.0
2023-03-29 13:30:00,52.62,52.62,52.27,52.33,101430.0,51.2194,51.2194,50.8787,50.9371,101430.0
2023-03-29 14:00:00,52.34,52.48,52.23,52.38,95661.0,50.9469,51.0831,50.8398,50.9858,95661.0
2023-03-29 14:30:00,52.39,52.72,52.38,52.69,164602.0,50.9955,51.3168,50.9858,51.2876,164602.0
2023-03-29 15:00:00,52.7,52.91,52.5,52.87,231451.0,51.2973,51.5017,51.1026,51.4628,231451.0
2023-03-29 15:30:00,52.86,52.97,52.65,52.9,202544.0,51.453,51.5601,51.2486,51.492,202544.0
2023-03-30 09:30:00,53.78,53.79,53.38,53.48,254026.0,52.3485,52.3583,51.9592,52.0565,254026.0
2023-03-30 10:00:00,53.49,53.53,53.08,53.37,278402.0,52.0663,52.1052,51.6672,51.9495,278402.0
2023-03-30 10:30:00,53.36,53.53,53.23,53.29,148406.0,51.9397,52.1052,51.8132,51.8716,148406.0
2023-03-30 11:00:00,53.28,53.38,53.07,53.24,191661.0,51.8619,51.9592,51.6574,51.8229,191661.0
2023-03-30 11:30:00,53.22,53.22,52.9,53.03,206652.0,51.8034,51.8034,51.492,51.6185,206652.0
2023-03-30 12:00:00,53.01,53.1,52.9,52.97,55296.0,51.599,51.6866,51.492,51.5601,55296.0
2023-03-30 12:30:00,52.96,52.96,52.7,52.81,116618.0,51.5504,51.5504,51.2973,51.4044,116618.0
2023-03-30 13:00:00,52.81,53.02,52.76,52.92,142442.0,51.4044,51.6088,51.3557,51.5114,142442.0
2023-03-30 13:30:00,52.91,53.01,52.76,53.0,73221.0,51.5017,51.599,51.3557,51.5893,73221.0
2023-03-30 14:00:00,53.01,53.33,52.97,53.33,170643.0,51.599,51.9105,51.5601,51.9105,170643.0
2023-03-30 14:30:00,53.33,53.47,53.27,53.37,143293.0,51.9105,52.0468,51.8521,51.9495,143293.0
2023-03-30 15:00:00,53.36,53.56,53.28,53.53,97833.0,51.9397,52.1344,51.8619,52.1052,97833.0
2023-03-30 15:30:00,53.53,53.62,53.43,53.53,203646.0,52.1052,52.1928,52.0079,52.1052,203646.0
2023-03-31 09:30:00,54.09,54.46,54.05,54.33,257839.0,52.6503,53.0104,52.6114,52.8839,257839.0
2023-03-31 10:00:00,54.37,54.51,54.2,54.29,107180.0,52.9228,53.0591,52.7574,52.845,107180.0
2023-03-31 10:30:00,54.25,54.47,54.25,54.43,121409.0,52.806,53.0202,52.806,52.9812,121409.0
2023-03-31 11:00:00,54.43,54.78,54.38,54.64,190807.0,52.9812,53.3219,52.9326,53.1857,190807.0
2023-03-31 11:30:00,54.65,54.77,54.59,54.77,107474.0,53.1954,53.3122,53.137,53.3122,107474.0
2023-03-31 12:00:00,54.76,55.08,54.76,55.01,173712.0,53.3025,53.6139,53.3025,53.5458,173712.0
2023-03-31 12:30:00,55.03,55.03,54.76,54.84,99131.0,53.5653,53.5653,53.3025,53.3803,99131.0
2023-03-31 13:00:00,54.84,54.89,54.71,54.71,76866.0,53.3803,53.429,53.2538,53.2538,76866.0
2023-03-31 13:30:00,54.73,54.77,54.59,54.73,60664.0,53.2733,53.3122,53.137,53.2733,60664.0
2023-03-31 14:00:00,54.74,54.97,54.64,54.69,63187.0,53.283,53.5069,53.1857,53.2343,63187.0
2023-03-31 14:30:00,54.71,54.9,54.67,54.87,49929.0,53.2538,53.4387,53.2149,53.4095,49929.0
2023-03-31 15:00:00,54.88,55.48,54.87,55.41,245872.0,53.4193,54.0033,53.4095,53.9352,245872.0
2023-03-31 15:30:00,55.43,55.65,55.08,55.54,342075.0,53.9546,54.1688,53.6139,54.0617,342075.0
2023-04-03 09:30:00,56.01,57.09,56.0,56.99,478393.0,54.5192,55.5704,54.5095,55.4731,478393.0
2023-04-03 10:00:00,56.99,57.34,56.95,57.26,240613.0,55.4731,55.8138,55.4342,55.7359,240613.0
2023-04-03 10:30:00,57.31,57.33,56.48,56.51,286917.0,55.7846,55.8041,54.9767,55.0059,286917.0
2023-04-03 11:00:00,56.51,56.56,56.16,56.46,161939.0,55.0059,55.0545,54.6652,54.9572,161939.0
2023-04-03 11:30:00,56.45,56.69,56.44,56.68,125737.0,54.9475,55.1811,54.9377,55.1714,125737.0
2023-04-03 12:00:00,56.7,56.77,56.6,56.72,90903.0,55.1908,55.259,55.0935,55.2103,90903.0
2023-04-03 12:30:00,56.71,56.82,56.65,56.66,42105.0,55.2006,55.3076,55.1422,55.1519,42105.0
2023-04-03 13:00:00,56.65,56.9,56.55,56.75,77148.0,55.1422,55.3855,55.0448,55.2395,77148.0
2023-04-03 13:30:00,56.71,56.87,56.64,56.76,74154.0,55.2006,55.3563,55.1324,55.2492,74154.0
2023-04-03 14:00:00,56.75,56.92,56.72,56.9,118102.0,55.2395,55.405,55.2103,55.3855,118102.0
2023-04-03 14:30:00,56.89,57.14,56.88,57.1,135605.0,55.3758,55.6191,55.366,55.5802,135605.0
2023-04-03 15:00:00,57.1,57.29,57.03,57.21,139910.0,55.5802,55.7651,55.512,55.6872,139910.0
2023-04-03 15:30:00,57.21,57.33,57.05,57.15,219336.0,55.6872,55.8041,55.5315,55.6288,219336.0
2023-04-04 09:30:00,57.16,57.26,56.91,57.08,246266.0,55.6386,55.7359,55.3952,55.5607,246266.0
2023-04-04 10:00:00,57.09,57.35,56.61,56.64,294403.0,55.5704,55.8235,55.1032,55.1324,294403.0
2023-04-04 10:30:00,56.64,56.86,56.36,56.42,199383.0,55.1324,55.3466,54.8599,54.9183,199383.0
2023-04-04 11:00:00,56.38,56.43,55.94,56.17,159439.0,54.8793,54.928,54.451,54.6749,159439.0
2023-04-04 11:30:00,56.18,56.21,55.87,55.87,120050.0,54.6847,54.7139,54.3829,54.3829,120050.0
2023-04-04 12:00:00,55.88,55.94,55.5,55.87,138757.0,54.3926,54.451,54.0228,54.3829,138757.0
2023-04-04 12:30:00,55.89,55.97,55.69,55.93,104651.0,54.4024,54.4803,54.2077,54.4413,104651.0
2023-04-04 13:00:00,55.92,56.17,55.87,56.1,107875.0,54.4316,54.6749,54.3829,54.6068,107875.0
2023-04-04 13:30:00,56.1,56.22,55.93,56.04,81803.0,54.6068,54.7236,54.4413,54.5484,81803.0
2023-04-04 14:00:00,56.03,56.14,55.77,55.78,81937.0,54.5387,54.6457,54.2856,54.2953,81937.0
2023-04-04 14:30:00,55.77,55.97,55.69,55.85,39658.0,54.2856,54.4803,54.2077,54.3634,39658.0
2023-04-04 15:00:00,55.84,56.16,55.79,55.93,62896.0,54.3537,54.6652,54.305,54.4413,62896.0
2023-04-04 15:30:00,55.92,56.2,55.78,56.14,136325.0,54.4316,54.7041,54.2953,54.6457,136325.0
2023-04-05 09:30:00,56.14,56.83,56.1,56.77,388678.0,54.6457,55.3174,54.6068,55.259,388678.0
2023-04-05 10:00:00,56.78,56.89,56.26,56.3,216868.0,55.2687,55.3758,54.7625,54.8015,216868.0
2023-04-05 10:30:00,56.28,56.52,56.03,56.16,212724.0,54.782,55.0156,54.5387,54.6652,212724.0
2023-04-05 11:00:00,56.14,56.4,56.04,56.19,212576.0,54.6457,54.8988,54.5484,54.6944,212576.0
2023-04-05 11:30:00,56.2,56.58,56.16,56.45,173992.0,54.7041,55.074,54.6652,54.9475,173992.0
2023-04-05 12:00:00,56.46,56.5,56.04,56.11,266478.0,54.9572,54.9961,54.5484,54.6165,266478.0
2023-04-05 12:30:00,56.11,56.3,55.99,56.11,186037.0,54.6165,54.8015,54.4997,54.6165,186037.0
2023-04-05 13:00:00,56.11,56.49,56.07,56.42,179247.0,54.6165,54.9864,54.5776,54.9183,179247.0
2023-04-05 13:30:00,56.43,56.48,56.18,56.42,98025.0,54.928,54.9767,54.6847,54.9183,98025.0
2023-04-05 14:00:00,56.41,56.62,56.41,56.47,117669.0,54.9085,55.113,54.9085,54.9669,117669.0
2023-04-05 14:30:00,56.49,56.68,56.47,56.6,139556.0,54.9864,55.1714,54.9669,55.0935,139556.0
2023-04-05 15:00:00,56.59,56.6,56.37,56.51,111776.0,55.0837,55.0935,54.8696,55.0059,111776.0
2023-04-05 15:30:00,56.53,56.65,56.48,56.55,164972.0,55.0253,55.1422,54.9767,55.0448,164972.0
2023-04-06 09:30:00,56.22,56.32,55.81,55.86,313694.0,54.7236,54.8209,54.3245,54.3732,313694.0
2023-04-06 10:00:00,55.88,56.26,55.83,56.1,346448.0,54.3926,54.7625,54.344,54.6068,346448.0
2023-04-06 10:30:00,56.1,56.16,55.74,55.9,180409.0,54.6068,54.6652,54.2564,54.4121,180409.0
2023-04-06 11:00:00,55.9,56.2,55.81,56.08,160445.0,54.4121,54.7041,54.3245,54.5873,160445.0
2023-04-06 11:30:00,56.08,56.31,56.03,56.27,93660.0,54.5873,54.8112,54.5387,54.7723,93660.0
2023-04-06 12:00:00,56.32,56.58,56.3,56.51,123629.0,54.8209,55.074,54.8015,55.0059,123629.0
2023-04-06 12:30:00,56.51,56.75,56.5,56.54,107199.0,55.0059,55.2395,54.9961,55.0351,107199.0
2023-04-06 13:00:00,56.54,56.75,56.48,56.69,159681.0,55.0351,55.2395,54.9767,55.1811,159681.0
2023-04-06 13:30:00,56.7,56.76,56.48,56.51,80622.0,55.1908,55.2492,54.9767,55.0059,80622.0
2023-04-06 14:00:00,56.5,56.63,56.47,56.6,87665.0,54.9961,55.1227,54.9669,55.0935,87665.0
2023-04-06 14:30:00,56.61,56.68,56.42,56.45,86224.0,55.1032,55.1714,54.9183,54.9475,86224.0
2023-04-06 15:00:00,56.46,56.54,56.29,56.4,97593.0,54.9572,55.0351,54.7917,54.8988,97593.0
2023-04-06 15:30:00,56.41,56.57,56.3,56.54,152722.0,54.9085,55.0643,54.8015,55.0351,152722.0
2023-04-10 09:30:00,56.11,56.35,55.79,56.19,274899.0,54.6165,54.8501,54.305,54.6944,274899.0
2023-04-10 10:00:00,56.18,56.66,56.16,56.32,167207.0,54.6847,55.1519,54.6652,54.8209,167207.0
2023-04-10 10:30:00,56.34,56.59,56.29,56.3,109165.0,54.8404,55.0837,54.7917,54.8015,109165.0
2023-04-10 11:00:00,56.32,56.6,56.3,56.5,86801.0,54.8209,55.0935,54.8015,54.9961,86801.0
2023-04-10 11:30:00,56.53,56.66,56.35,56.38,103028.0,55.0253,55.1519,54.8501,54.8793,103028.0
2023-04-10 12:00:00,56.37,56.43,56.18,56.4,100488.0,54.8696,54.928,54.6847,54.8988,100488.0
2023-04-10 12:30:00,56.4,56.82,56.4,56.77,116579.0,54.8988,55.3076,54.8988,55.259,116579.0
2023-04-10 13:00:00,56.79,56.92,56.74,56.8,122349.0,55.2784,55.405,55.2298,55.2882,122349.0
2023-04-10 13:30:00,56.82,56.91,56.66,56.75,50403.0,55.3076,55.3952,55.1519,55.2395,50403.0
2023-04-10 14:00:00,56.74,56.88,56.68,56.71,67943.0,55.2298,55.366,55.1714,55.2006,67943.0
2023-04-10 14:30:00,56.73,56.8,56.57,56.79,72968.0,55.22,55.2882,55.0643,55.2784,72968.0
2023-04-10 15:00:00,56.8,56.88,56.66,56.67,54061.0,55.2882,55.366,55.1519,55.1616,54061.0
2023-04-10 15:30:00,56.71,57.06,56.62,57.05,112803.0,55.2006,55.5412,55.113,55.5315,112803.0
2023-04-11 09:30:00,57.25,57.51,57.1,57.15,198311.0,55.7262,55.9793,55.5802,55.6288,198311.0
2023-04-11 10:00:00,57.18,57.49,57.08,57.49,137590.0,55.658,55.9598,55.5607,55.9598,137590.0
2023-04-11 10:30:00,57.5,57.5,57.13,57.36,108923.0,55.9695,55.9695,55.6094,55.8333,108923.0
2023-04-11 11:00:00,57.36,57.66,57.35,57.6,133109.0,55.8333,56.1253,55.8235,56.0669,133109.0
2023-04-11 11:30:00,57.58,57.74,57.44,57.72,110862.0,56.0474,56.2031,55.9111,56.1837,110862.0
2023-04-11 12:00:00,57.73,57.9,57.66,57.85,95973.0,56.1934,56.3589,56.1253,56.3102,95973.0
2023-04-11 12:30:00,57.87,57.91,57.67,57.82,111044.0,56.3297,56.3686,56.135,56.281,111044.0
2023-04-11 13:00:00,57.82,57.93,57.73,57.83,70798.0,56.281,56.3881,56.1934,56.2907,70798.0
2023-04-11 13:30:00,57.83,57.88,57.72,57.86,79267.0,56.2907,56.3394,56.1837,56.3199,79267.0
2023-04-11 14:00:00,57.86,57.95,57.82,57.94,62402.0,56.3199,56.4075,56.281,56.3978,62402.0
2023-04-11 14:30:00,57.94,58.0,57.87,57.91,58231.0,56.3978,56.4562,56.3297,56.3686,58231.0
2023-04-11 15:00:00,57.89,58.02,57.79,57.94,91704.0,56.3491,56.4757,56.2518,56.3978,91704.0
2023-04-11 15:30:00,57.95,57.97,57.41,57.54,170810.0,56.4075,56.427,55.8819,56.0085,170810.0
2023-04-12 09:30:00,58.39,58.54,58.04,58.23,365922.0,56.8358,56.9818,56.4952,56.6801,365922.0
2023-04-12 10:00:00,58.22,58.58,58.07,58.39,189789.0,56.6704,57.0208,56.5244,56.8358,189789.0
2023-04-12 10:30:00,58.38,58.42,57.5,57.52,300180.0,56.8261,56.865,55.9695,55.989,300180.0
2023-04-12 11:00:00,57.52,57.71,57.19,57.68,217655.0,55.989,56.1739,55.6678,56.1447,217655.0
2023-04-12 11:30:00,57.69,57.95,57.6,57.91,136965.0,56.1545,56.4075,56.0669,56.3686,136965.0
2023-04-12 12:00:00,57.92,58.11,57.89,58.05,118429.0,56.3783,56.5633,56.3491,56.5049,118429.0
2023-04-12 12:30:00,58.08,58.26,57.96,58.24,96852.0,56.5341,56.7093,56.4173,56.6898,96852.0
2023-04-12 13:00:00,58.25,58.46,58.13,58.4,134852.0,56.6996,56.904,56.5828,56.8456,134852.0
2023-04-12 13:30:00,58.4,58.49,58.23,58.29,95968.0,56.8456,56.9332,56.6801,56.7385,95968.0
2023-04-12 14:00:00,58.3,58.6,57.85,57.92,224875.0,56.7482,57.0402,56.3102,56.3783,224875.0
2023-04-12 14:30:00,57.91,57.91,57.45,57.6,244624.0,56.3686,56.3686,55.9209,56.0669,244624.0
2023-04-12 15:00:00,57.61,57.74,57.06,57.11,230287.0,56.0766,56.2031,55.5412,55.5899,230287.0
2023-04-12 15:30:00,57.11,57.41,57.04,57.37,255511.0,55.5899,55.8819,55.5218,55.843,255511.0
2023-04-13 09:30:00,57.53,57.61,57.05,57.27,444393.0,55.9987,56.0766,55.5315,55.7456,444393.0
2023-04-13 10:00:00,57.28,57.95,57.25,57.9,302089.0,55.7554,56.4075,55.7262,56.3589,302089.0
2023-04-13 10:30:00,57.93,58.01,57.69,57.83,189941.0,56.3881,56.466,56.1545,56.2907,189941.0
2023-04-13 11:00:00,57.84,58.12,57.84,58.12,81704.0,56.3005,56.573,56.3005,56.573,81704.0
2023-04-13 11:30:00,58.11,58.18,57.94,58.14,126348.0,56.5633,56.6314,56.3978,56.5925,126348.0
2023-04-13 12:00:00,58.15,58.37,58.14,58.33,108819.0,56.6022,56.8164,56.5925,56.7774,108819.0
2023-04-13 12:30:00,58.33,58.45,58.22,58.43,49727.0,56.7774,56.8942,56.6704,56.8748,49727.0
2023-04-13 13:00:00,58.44,58.77,58.32,58.62,121701.0,56.8845,57.2057,56.7677,57.0597,121701.0
2023-04-13 13:30:00,58.63,58.89,58.59,58.84,102843.0,57.0695,57.3225,57.0305,57.2739,102843.0
2023-04-13 14:00:00,58.86,59.11,58.79,59.01,148789.0,57.2933,57.5367,57.2252,57.4393,148789.0
2023-04-13 14:30:00,59.03,59.33,58.96,59.31,139280.0,57.4588,57.7508,57.3907,57.7314,139280.0
2023-04-13 15:00:00,59.33,59.34,59.13,59.27,164303.0,57.7508,57.7606,57.5561,57.6924,164303.0
2023-04-13 15:30:00,59.25,59.3,59.07,59.21,182450.0,57.6729,57.7216,57.4977,57.634,182450.0
2023-04-14 09:30:00,58.97,59.48,58.97,59.27,411442.0,57.4004,57.8968,57.4004,57.6924,411442.0
2023-04-14 10:00:00,59.24,59.24,58.16,58.26,636630.0,57.6632,57.6632,56.612,56.7093,636630.0
2023-04-14 10:30:00,58.26,58.52,58.05,58.31,295917.0,56.7093,56.9624,56.5049,56.758,295917.0
2023-04-14 11:00:00,58.31,58.34,57.95,58.02,167352.0,56.758,56.7872,56.4075,56.4757,167352.0
2023-04-14 11:30:00,58.01,58.24,57.98,58.24,168092.0,56.466,56.6898,56.4368,56.6898,168092.0
2023-04-14 12:00:00,58.21,58.28,57.92,58.0,223535.0,56.6606,56.7288,56.3783,56.4562,223535.0
2023-04-14 12:30:00,57.98,57.99,57.69,57.77,235012.0,56.4368,56.4465,56.1545,56.2323,235012.0
2023-04-14 13:00:00,57.76,58.3,57.76,57.87,169236.0,56.2226,56.7482,56.2226,56.3297,169236.0
2023-04-14 13:30:00,57.83,58.01,57.62,57.96,123437.0,56.2907,56.466,56.0863,56.4173,123437.0
2023-04-14 14:00:00,57.97,58.25,57.88,58.23,116018.0,56.427,56.6996,56.3394,56.6801,116018.0
2023-04-14 14:30:00,58.28,58.3,58.1,58.25,154188.0,56.7288,56.7482,56.5536,56.6996,154188.0
2023-04-14 15:00:00,58.25,58.26,57.74,58.17,399779.0,56.6996,56.7093,56.2031,56.6217,399779.0
2023-04-14 15:30:00,58.18,58.55,58.14,58.43,374288.0,56.6314,56.9916,56.5925,56.8748,374288.0
2023-04-17 09:30:00,58.54,58.78,58.36,58.62,321165.0,56.9818,57.2155,56.8066,57.0597,321165.0
2023-04-17 10:00:00,58.63,58.78,58.47,58.63,166572.0,57.0695,57.2155,56.9137,57.0695,166572.0
2023-04-17 10:30:00,58.64,58.75,58.38,58.51,170155.0,57.0792,57.1863,56.8261,56.9526,170155.0
2023-04-17 11:00:00,58.51,58.67,58.4,58.51,106143.0,56.9526,57.1084,56.8456,56.9526,106143.0
2023-04-17 11:30:00,58.51,58.54,58.12,58.4,157964.0,56.9526,56.9818,56.573,56.8456,157964.0
2023-04-17 12:00:00,58.42,58.51,58.26,58.38,76063.0,56.865,56.9526,56.7093,56.8261,76063.0
2023-04-17 12:30:00,58.43,58.44,58.2,58.29,43020.0,56.8748,56.8845,56.6509,56.7385,43020.0
2023-04-17 13:00:00,58.3,58.4,58.12,58.35,83992.0,56.7482,56.8456,56.573,56.7969,83992.0
2023-04-17 13:30:00,58.34,58.4,58.05,58.08,67626.0,56.7872,56.8456,56.5049,56.5341,67626.0
2023-04-17 14:00:00,58.09,58.23,57.96,58.22,78331.0,56.5438,56.6801,56.4173,56.6704,78331.0
2023-04-17 14:30:00,58.21,58.6,58.19,58.57,173430.0,56.6606,57.0402,56.6412,57.011,173430.0
2023-04-17 15:00:00,58.57,58.83,58.57,58.81,139006.0,57.011,57.2641,57.011,57.2447,139006.0
2023-04-17 15:30:00,58.79,58.95,58.6,58.94,251929.0,57.2252,57.3809,57.0402,57.3712,251929.0
2023-04-18 09:30:00,58.95,58.95,58.33,58.4,334731.0,57.3809,57.3809,56.7774,56.8456,334731.0
2023-04-18 10:00:00,58.39,58.5,58.12,58.14,278084.0,56.8358,56.9429,56.573,56.5925,278084.0
2023-04-18 10:30:00,58.12,58.32,57.89,58.19,190664.0,56.573,56.7677,56.3491,56.6412,190664.0
2023-04-18 11:00:00,58.17,58.43,58.12,58.42,144085.0,56.6217,56.8748,56.573,56.865,144085.0
2023-04-18 11:30:00,58.44,58.54,58.16,58.48,102189.0,56.8845,56.9818,56.612,56.9234,102189.0
2023-04-18 12:00:00,58.49,58.88,58.43,58.86,204382.0,56.9332,57.3128,56.8748,57.2933,204382.0
2023-04-18 12:30:00,58.85,58.91,58.7,58.81,124183.0,57.2836,57.342,57.1376,57.2447,124183.0
2023-04-18 13:00:00,58.81,58.96,58.74,58.79,81474.0,57.2447,57.3907,57.1765,57.2252,81474.0
2023-04-18 13:30:00,58.76,59.1,58.76,58.92,98295.0,57.196,57.5269,57.196,57.3517,98295.0
2023-04-18 14:00:00,58.91,59.09,58.82,59.03,98673.0,57.342,57.5172,57.2544,57.4588,98673.0
2023-04-18 14:30:00,59.03,59.08,58.63,58.87,106132.0,57.4588,57.5075,57.0695,57.3031,106132.0
2023-04-18 15:00:00,58.91,59.04,58.8,58.9,142806.0,57.342,57.4685,57.2349,57.3323,142806.0
2023-04-18 15:30:00,58.9,59.0,58.79,58.9,165542.0,57.3323,57.4296,57.2252,57.3323,165542.0
2023-04-19 09:30:00,58.54,58.71,58.02,58.2,310638.0,56.9818,57.1473,56.4757,56.6509,310638.0
2023-04-19 10:00:00,58.23,58.39,58.09,58.32,185674.0,56.6801,56.8358,56.5438,56.7677,185674.0
2023-04-19 10:30:00,58.32,58.5,58.27,58.4,112548.0,56.7677,56.9429,56.719,56.8456,112548.0
2023-04-19 11:00:00,58.42,58.49,58.3,58.35,86501.0,56.865,56.9332,56.7482,56.7969,86501.0
2023-04-19 11:30:00,58.33,58.41,58.17,58.39,158259.0,56.7774,56.8553,56.6217,56.8358,158259.0
2023-04-19 12:00:00,58.4,58.49,58.29,58.38,57211.0,56.8456,56.9332,56.7385,56.8261,57211.0
2023-04-19 12:30:00,58.4,58.49,58.36,58.46,60156.0,56.8456,56.9332,56.8066,56.904,60156.0
2023-04-19 13:00:00,58.48,58.59,58.32,58.51,108661.0,56.9234,57.0305,56.7677,56.9526,108661.0
2023-04-19 13:30:00,58.51,58.59,58.38,58.56,58624.0,56.9526,57.0305,56.8261,57.0013,58624.0
2023-04-19 14:00:00,58.57,58.76,58.42,58.46,70020.0,57.011,57.196,56.865,56.904,70020.0
2023-04-19 14:30:00,58.5,58.52,58.34,58.45,31621.0,56.9429,56.9624,56.7872,56.8942,31621.0
2023-04-19 15:00:00,58.45,58.49,58.33,58.39,57417.0,56.8942,56.9332,56.7774,56.8358,57417.0
2023-04-19 15:30:00,58.38,58.46,58.09,58.43,161116.0,56.8261,56.904,56.5438,56.8748,161116.0
2023-04-20 09:30:00,57.58,57.76,57.37,57.4,389992.0,56.0474,56.2226,55.843,55.8722,389992.0
2023-04-20 10:00:00,57.4,57.77,57.27,57.66,200980.0,55.8722,56.2323,55.7456,56.1253,200980.0
2023-04-20 10:30:00,57.68,58.16,57.66,58.16,208815.0,56.1447,56.612,56.1253,56.612,208815.0
2023-04-20 11:00:00,58.17,58.21,57.87,57.94,144622.0,56.6217,56.6606,56.3297,56.3978,144622.0
2023-04-20 11:30:00,57.91,58.06,57.78,57.9,135714.0,56.3686,56.5146,56.2421,56.3589,135714.0
2023-04-20 12:00:00,57.92,58.04,57.74,58.04,42719.0,56.3783,56.4952,56.2031,56.4952,42719.0
2023-04-20 12:30:00,58.02,58.21,58.02,58.18,129217.0,56.4757,56.6606,56.4757,56.6314,129217.0
2023-04-20 13:00:00,58.19,58.29,58.15,58.25,183250.0,56.6412,56.7385,56.6022,56.6996,183250.0
2023-04-20 13:30:00,58.25,58.31,58.11,58.15,58458.0,56.6996,56.758,56.5633,56.6022,58458.0
2023-04-20 14:00:00,58.15,58.19,57.93,58.05,89496.0,56.6022,56.6412,56.3881,56.5049,89496.0
2023-04-20 14:30:00,58.04,58.05,57.42,57.66,162921.0,56.4952,56.5049,55.8917,56.1253,162921.0
2023-04-20 15:00:00,57.65,57.75,57.26,57.33,200267.0,56.1155,56.2129,55.7359,55.8041,200267.0
2023-04-20 15:30:00,57.39,57.89,57.34,57.87,202032.0,55.8625,56.3491,55.8138,56.3297,202032.0
2023-04-21 09:30:00,58.16,58.17,57.71,57.8,202210.0,56.612,56.6217,56.1739,56.2615,202210.0
2023-04-21 10:00:00,57.79,58.23,57.5,58.15,203261.0,56.2518,56.6801,55.9695,56.6022,203261.0
2023-04-21 10:30:00,58.14,58.24,57.34,57.44,224894.0,56.5925,56.6898,55.8138,55.9111,224894.0
2023-04-21 11:00:00,57.45,57.78,57.42,57.62,113627.0,55.9209,56.2421,55.8917,56.0863,113627.0
2023-04-21 11:30:00,57.63,57.83,57.37,57.74,194445.0,56.0961,56.2907,55.843,56.2031,194445.0
2023-04-21 12:00:00,57.76,57.95,57.64,57.67,197138.0,56.2226,56.4075,56.1058,56.135,197138.0
2023-04-21 12:30:00,57.67,57.76,57.58,57.72,95220.0,56.135,56.2226,56.0474,56.1837,95220.0
2023-04-21 13:00:00,57.7,57.86,57.61,57.71,61484.0,56.1642,56.3199,56.0766,56.1739,61484.0
2023-04-21 13:30:00,57.72,57.99,57.72,57.92,69675.0,56.1837,56.4465,56.1837,56.3783,69675.0
2023-04-21 14:00:00,57.93,58.08,57.88,57.95,58201.0,56.3881,56.5341,56.3394,56.4075,58201.0
2023-04-21 14:30:00,57.95,57.99,57.75,57.85,85228.0,56.4075,56.4465,56.2129,56.3102,85228.0
2023-04-21 15:00:00,57.87,57.95,57.66,57.86,109612.0,56.3297,56.4075,56.1253,56.3199,109612.0
2023-04-21 15:30:00,57.86,58.1,57.8,57.99,182318.0,56.3199,56.5536,56.2615,56.4465,182318.0
2023-04-24 09:30:00,57.86,58.38,57.86,58.12,175177.0,56.3199,56.8261,56.3199,56.573,175177.0
2023-04-24 10:00:00,58.12,58.34,58.01,58.34,158175.0,56.573,56.7872,56.466,56.7872,158175.0
2023-04-24 10:30:00,58.36,58.39,57.89,58.02,152631.0,56.8066,56.8358,56.3491,56.4757,152631.0
2023-04-24 11:00:00,58.02,58.06,57.84,57.87,107036.0,56.4757,56.5146,56.3005,56.3297,107036.0
2023-04-24 11:30:00,57.86,57.96,57.63,57.72,76966.0,56.3199,56.4173,56.0961,56.1837,76966.0
2023-04-24 12:00:00,57.69,57.85,57.53,57.85,73016.0,56.1545,56.3102,55.9987,56.3102,73016.0
2023-04-24 12:30:00,57.84,58.05,57.82,58.01,83621.0,56.3005,56.5049,56.281,56.466,83621.0
2023-04-24 13:00:00,58.0,58.02,57.84,57.99,52786.0,56.4562,56.4757,56.3005,56.4465,52786.0
2023-04-24 13:30:00,58.01,58.11,57.97,58.07,65800.0,56.466,56.5633,56.427,56.5244,65800.0
2023-04-24 14:00:00,58.07,58.15,57.95,58.02,96220.0,56.5244,56.6022,56.4075,56.4757,96220.0
2023-04-24 14:30:00,58.04,58.08,57.96,58.07,40157.0,56.4952,56.5341,56.4173,56.5244,40157.0
2023-04-24 15:00:00,58.1,58.3,58.1,58.24,106739.0,56.5536,56.7482,56.5536,56.6898,106739.0
2023-04-24 15:30:00,58.24,58.32,58.13,58.28,156192.0,56.6898,56.7677,56.5828,56.7288,156192.0
2023-04-25 09:30:00,57.99,58.25,57.86,58.07,288873.0,56.4465,56.6996,56.3199,56.5244,288873.0
2023-04-25 10:00:00,58.06,58.26,57.71,57.86,178266.0,56.5146,56.7093,56.1739,56.3199,178266.0
2023-04-25 10:30:00,57.85,57.98,57.61,57.96,152035.0,56.3102,56.4368,56.0766,56.4173,152035.0
2023-04-25 11:00:00,57.97,58.18,57.78,57.81,155452.0,56.427,56.6314,56.2421,56.2713,155452.0
2023-04-25 11:30:00,57.81,57.81,57.43,57.49,130502.0,56.2713,56.2713,55.9014,55.9598,130502.0
2023-04-25 12:00:00,57.49,57.59,57.37,57.47,108575.0,55.9598,56.0571,55.843,55.9403,108575.0
2023-04-25 12:30:00,57.45,57.57,57.27,57.35,109840.0,55.9209,56.0377,55.7456,55.8235,109840.0
2023-04-25 13:00:00,57.35,57.43,56.61,56.84,233231.0,55.8235,55.9014,55.1032,55.3271,233231.0
2023-04-25 13:30:00,56.82,56.85,56.59,56.67,79977.0,55.3076,55.3368,55.0837,55.1616,79977.0
2023-04-25 14:00:00,56.66,56.79,56.56,56.79,125922.0,55.1519,55.2784,55.0545,55.2784,125922.0
2023-04-25 14:30:00,56.78,56.83,56.56,56.58,70679.0,55.2687,55.3174,55.0545,55.074,70679.0
2023-04-25 15:00:00,56.58,56.9,56.54,56.76,106410.0,55.074,55.3855,55.0351,55.2492,106410.0
2023-04-25 15:30:00,56.78,56.85,56.45,56.52,199131.0,55.2687,55.3368,54.9475,55.0156,199131.0
2023-04-26 09:30:00,56.62,57.07,56.45,56.62,341210.0,55.113,55.551,54.9475,55.113,341210.0
2023-04-26 10:00:00,56.61,56.61,55.63,55.72,350215.0,55.1032,55.1032,54.1493,54.2369,350215.0
2023-04-26 10:30:00,55.73,56.01,55.73,55.94,204263.0,54.2466,54.5192,54.2466,54.451,204263.0
2023-04-26 11:00:00,55.95,56.45,55.9,56.41,171000.0,54.4608,54.9475,54.4121,54.9085,171000.0
2023-04-26 11:30:00,56.41,56.56,56.22,56.5,111309.0,54.9085,55.0545,54.7236,54.9961,111309.0
2023-04-26 12:00:00,56.53,56.67,56.34,56.36,103675.0,55.0253,55.1616,54.8404,54.8599,103675.0
2023-04-26 12:30:00,56.34,56.41,56.19,56.28,243294.0,54.8404,54.9085,54.6944,54.782,243294.0
2023-04-26 13:00:00,56.34,56.44,56.02,56.1,153205.0,54.8404,54.9377,54.5289,54.6068,153205.0
2023-04-26 13:30:00,56.1,56.16,55.52,55.67,130710.0,54.6068,54.6652,54.0422,54.1882,130710.0
2023-04-26 14:00:00,55.66,55.67,55.4,55.66,125219.0,54.1785,54.1882,53.9254,54.1785,125219.0
2023-04-26 14:30:00,55.65,55.67,55.23,55.32,128619.0,54.1688,54.1882,53.7599,53.8476,128619.0
2023-04-26 15:00:00,55.28,55.47,55.13,55.23,119975.0,53.8086,53.9936,53.6626,53.7599,119975.0
2023-04-26 15:30:00,55.24,55.52,54.99,55.36,270040.0,53.7697,54.0422,53.5263,53.8865,270040.0
2023-04-27 09:30:00,55.92,56.47,55.7,56.4,329502.0,54.4316,54.9669,54.2174,54.8988,329502.0
2023-04-27 10:00:00,56.41,56.59,56.2,56.38,223753.0,54.9085,55.0837,54.7041,54.8793,223753.0
2023-04-27 10:30:00,56.4,56.54,56.08,56.19,162231.0,54.8988,55.0351,54.5873,54.6944,162231.0
2023-04-27 11:00:00,56.23,56.44,55.88,56.4,128631.0,54.7333,54.9377,54.3926,54.8988,128631.0
2023-04-27 11:30:00,56.38,56.74,56.38,56.73,265029.0,54.8793,55.2298,54.8793,55.22,265029.0
2023-04-27 12:00:00,56.73,56.95,56.71,56.85,119914.0,55.22,55.4342,55.2006,55.3368,119914.0
2023-04-27 12:30:00,56.84,56.9,56.71,56.86,66444.0,55.3271,55.3855,55.2006,55.3466,66444.0
2023-04-27 13:00:00,56.9,56.98,56.85,56.95,70677.0,55.3855,55.4634,55.3368,55.4342,70677.0
2023-04-27 13:30:00,56.98,57.47,56.97,57.32,164307.0,55.4634,55.9403,55.4536,55.7943,164307.0
2023-04-27 14:00:00,57.33,57.7,57.29,57.67,105906.0,55.8041,56.1642,55.7651,56.135,105906.0
2023-04-27 14:30:00,57.68,58.02,57.63,58.02,225710.0,56.1447,56.4757,56.0961,56.4757,225710.0
2023-04-27 15:00:00,58.01,58.06,57.8,57.88,133926.0,56.466,56.5146,56.2615,56.3394,133926.0
2023-04-27 15:30:00,57.88,57.96,57.77,57.86,157204.0,56.3394,56.4173,56.2323,56.3199,157204.0
2023-04-28 09:30:00,57.38,58.08,57.32,58.01,296556.0,55.8527,56.5341,55.7943,56.466,296556.0
2023-04-28 10:00:00,58.01,58.72,58.01,58.66,404181.0,56.466,57.1571,56.466,57.0987,404181.0
2023-04-28 10:30:00,58.69,58.9,58.25,58.35,247292.0,57.1279,57.3323,56.6996,56.7969,247292.0
2023-04-28 11:00:00,58.34,58.62,57.97,58.51,189951.0,56.7872,57.0597,56.427,56.9526,189951.0
2023-04-28 11:30:00,58.56,58.99,58.56,58.92,120683.0,57.0013,57.4199,57.0013,57.3517,120683.0
2023-04-28 12:00:00,58.94,59.04,58.81,58.98,109965.0,57.3712,57.4685,57.2447,57.4101,109965.0
2023-04-28 12:30:00,58.98,59.19,58.88,59.16,111409.0,57.4101,57.6145,57.3128,57.5853,111409.0
2023-04-28 13:00:00,59.14,59.15,58.96,59.11,63997.0,57.5659,57.5756,57.3907,57.5367,63997.0
2023-04-28 13:30:00,59.1,59.15,58.68,58.85,87355.0,57.5269,57.5756,57.1181,57.2836,87355.0
2023-04-28 14:00:00,58.85,59.08,58.74,58.8,75421.0,57.2836,57.5075,57.1765,57.2349,75421.0
2023-04-28 14:30:00,58.82,58.86,58.51,58.79,103450.0,57.2544,57.2933,56.9526,57.2252,103450.0
2023-04-28 15:00:00,58.8,59.12,58.76,58.85,65846.0,57.2349,57.5464,57.196,57.2836,65846.0
2023-04-28 15:30:00,58.91,59.3,58.75,59.27,254618.0,57.342,57.7216,57.1863,57.6924,254618.0
2023-05-01 09:30:00,59.29,59.77,59.27,59.67,197842.0,57.7119,58.1791,57.6924,58.0818,197842.0
2023-05-01 10:00:00,59.65,59.81,59.34,59.54,402288.0,58.0623,58.218,57.7606,57.9552,402288.0
2023-05-01 10:30:00,59.58,59.99,59.55,59.84,122413.0,57.9942,58.3933,57.965,58.2472,122413.0
2023-05-01 11:00:00,59.85,59.91,59.41,59.54,221790.0,58.257,58.3154,57.8287,57.9552,221790.0
2023-05-01 11:30:00,59.53,59.64,59.43,59.57,46318.0,57.9455,58.0526,57.8482,57.9844,46318.0
2023-05-01 12:00:00,59.62,59.8,59.59,59.77,56540.0,58.0331,58.2083,58.0039,58.1791,56540.0
2023-05-01 12:30:00,59.77,60.09,59.76,59.85,113724.0,58.1791,58.4906,58.1694,58.257,113724.0
2023-05-01 13:00:00,59.86,59.91,59.61,59.62,47179.0,58.2667,58.3154,58.0234,58.0331,47179.0
2023-05-01 13:30:00,59.62,59.68,59.49,59.58,42568.0,58.0331,58.0915,57.9066,57.9942,42568.0
2023-05-01 14:00:00,59.61,59.64,59.35,59.44,42894.0,58.0234,58.0526,57.7703,57.8579,42894.0
2023-05-01 14:30:00,59.42,59.42,58.94,59.17,137308.0,57.8384,57.8384,57.3712,57.5951,137308.0
2023-05-01 15:00:00,59.17,59.23,59.03,59.09,119528.0,57.5951,57.6535,57.4588,57.5172,119528.0
2023-05-01 15:30:00,59.09,59.16,58.9,58.98,177240.0,57.5172,57.5853,57.3323,57.4101,177240.0
2023-05-02 09:30:00,58.7,58.74,58.02,58.13,234386.0,57.1376,57.1765,56.4757,56.5828,234386.0
2023-05-02 10:00:00,58.18,58.23,56.82,56.96,402541.0,56.6314,56.6801,55.3076,55.4439,402541.0
2023-05-02 10:30:00,56.96,56.96,56.24,56.28,339200.0,55.4439,55.4439,54.7431,54.782,339200.0
2023-05-02 11:00:00,56.28,56.32,55.91,55.99,426341.0,54.782,54.8209,54.4218,54.4997,426341.0
2023-05-02 11:30:00,56.0,56.4,55.77,56.15,343676.0,54.5095,54.8988,54.2856,54.6555,343676.0
2023-05-02 12:00:00,56.16,56.43,56.0,56.39,221666.0,54.6652,54.928,54.5095,54.8891,221666.0
2023-05-02 12:30:00,56.37,56.53,56.27,56.52,103800.0,54.8696,55.0253,54.7723,55.0156,103800.0
2023-05-02 13:00:00,56.5,56.71,56.42,56.68,120115.0,54.9961,55.2006,54.9183,55.1714,120115.0
2023-05-02 13:30:00,56.67,57.08,56.6,56.89,194857.0,55.1616,55.5607,55.0935,55.3758,194857.0
2023-05-02 14:00:00,56.9,56.91,56.51,56.69,146667.0,55.3855,55.3952,55.0059,55.1811,146667.0
2023-05-02 14:30:00,56.7,57.04,56.62,56.95,128199.0,55.1908,55.5218,55.113,55.4342,128199.0
2023-05-02 15:00:00,56.97,57.19,56.82,57.18,134827.0,55.4536,55.6678,55.3076,55.658,134827.0
2023-05-02 15:30:00,57.15,57.21,56.86,57.08,226259.0,55.6288,55.6872,55.3466,55.5607,226259.0
2023-05-03 09:30:00,57.22,57.4,56.82,57.2,165614.0,55.697,55.8722,55.3076,55.6775,165614.0
2023-05-03 10:00:00,57.23,57.43,57.05,57.05,91890.0,55.7067,55.9014,55.5315,55.5315,91890.0
2023-05-03 10:30:00,57.06,57.12,56.61,56.84,120853.0,55.5412,55.5996,55.1032,55.3271,120853.0
2023-05-03 11:00:00,56.88,56.89,56.61,56.75,62098.0,55.366,55.3758,55.1032,55.2395,62098.0
2023-05-03 11:30:00,56.73,57.03,56.7,57.01,65891.0,55.22,55.512,55.1908,55.4926,65891.0
2023-05-03 12:00:00,57.01,57.14,56.86,57.12,60591.0,55.4926,55.6191,55.3466,55.5996,60591.0
2023-05-03 12:30:00,57.11,57.25,56.97,57.25,39969.0,55.5899,55.7262,55.4536,55.7262,39969.0
2023-05-03 13:00:00,57.26,57.39,57.21,57.38,52282.0,55.7359,55.8625,55.6872,55.8527,52282.0
2023-05-03 13:30:00,57.38,57.44,57.15,57.28,44926.0,55.8527,55.9111,55.6288,55.7554,44926.0
2023-05-03 14:00:00,57.23,57.77,56.84,57.28,308544.0,55.7067,56.2323,55.3271,55.7554,308544.0
2023-05-03 14:30:00,57.3,57.75,56.4,57.1,415797.0,55.7749,56.2129,54.8988,55.5802,415797.0
2023-05-03 15:00:00,57.07,57.46,55.86,55.93,277061.0,55.551,55.9306,54.3732,54.4413,277061.0
2023-05-03 15:30:00,55.85,55.97,55.59,55.69,264076.0,54.3634,54.4803,54.1104,54.2077,264076.0
2023-05-04 09:30:00,55.21,55.39,54.17,54.47,405945.0,53.7405,53.9157,52.7282,53.0202,405945.0
2023-05-04 10:00:00,54.46,54.57,53.7,53.71,333301.0,53.0104,53.1175,52.2707,52.2804,333301.0
2023-05-04 10:30:00,53.7,54.22,53.64,53.92,591590.0,52.2707,52.7768,52.2123,52.4848,591590.0
2023-05-04 11:00:00,53.92,54.5,53.78,53.89,246542.0,52.4848,53.0494,52.3485,52.4556,246542.0
2023-05-04 11:30:00,53.88,53.96,53.48,53.5,229195.0,52.4459,52.5238,52.0565,52.076,229195.0
2023-05-04 12:00:00,53.5,53.9,53.26,53.9,1038090.0,52.076,52.4653,51.8424,52.4653,1038090.0
2023-05-04 12:30:00,53.9,54.04,53.62,54.02,124306.0,52.4653,52.6016,52.1928,52.5822,124306.0
2023-05-04 13:00:00,54.04,54.61,53.96,54.36,204649.0,52.6016,53.1565,52.5238,52.9131,204649.0
2023-05-04 13:30:00,54.37,54.47,53.96,54.14,135587.0,52.9228,53.0202,52.5238,52.699,135587.0
2023-05-04 14:00:00,54.16,54.26,53.94,53.95,116049.0,52.7184,52.8158,52.5043,52.514,116049.0
2023-05-04 14:30:00,53.93,54.13,53.78,54.06,152829.0,52.4945,52.6892,52.3485,52.6211,152829.0
2023-05-04 15:00:00,54.07,54.48,53.82,54.16,174516.0,52.6308,53.0299,52.3875,52.7184,174516.0
2023-05-04 15:30:00,54.12,54.54,53.95,54.23,196148.0,52.6795,53.0883,52.514,52.7866,196148.0
2023-05-05 09:30:00,55.61,56.53,55.5,56.25,329046.0,54.1298,55.0253,54.0228,54.7528,329046.0
2023-05-05 10:00:00,56.27,56.57,56.17,56.31,159300.0,54.7723,55.0643,54.6749,54.8112,159300.0
2023-05-05 10:30:00,56.4,56.48,56.24,56.32,85229.0,54.8988,54.9767,54.7431,54.8209,85229.0
2023-05-05 11:00:00,56.35,56.53,56.17,56.36,113654.0,54.8501,55.0253,54.6749,54.8599,113654.0
2023-05-05 11:30:00,56.36,56.37,56.02,56.19,67275.0,54.8599,54.8696,54.5289,54.6944,67275.0
2023-05-05 12:00:00,56.18,56.28,55.97,56.12,66369.0,54.6847,54.782,54.4803,54.6263,66369.0
2023-05-05 12:30:00,56.15,56.21,55.85,56.2,39847.0,54.6555,54.7139,54.3634,54.7041,39847.0
2023-05-05 13:00:00,56.23,56.35,56.16,56.3,34255.0,54.7333,54.8501,54.6652,54.8015,34255.0
2023-05-05 13:30:00,56.32,56.47,56.32,56.42,62832.0,54.8209,54.9669,54.8209,54.9183,62832.0
2023-05-05 14:00:00,56.45,56.77,56.43,56.68,77123.0,54.9475,55.259,54.928,55.1714,77123.0
2023-05-05 14:30:00,56.72,57.25,56.72,57.08,159579.0,55.2103,55.7262,55.2103,55.5607,159579.0
2023-05-05 15:00:00,57.08,57.18,56.9,57.0,102886.0,55.5607,55.658,55.3855,55.4828,102886.0
2023-05-05 15:30:00,57.02,57.05,56.73,56.86,143624.0,55.5023,55.5315,55.22,55.3466,143624.0
2023-05-08 09:30:00,57.05,57.17,56.52,56.61,169792.0,55.5315,55.6483,55.0156,55.1032,169792.0
2023-05-08 10:00:00,56.66,56.74,56.34,56.34,96215.0,55.1519,55.2298,54.8404,54.8404,96215.0
2023-05-08 10:30:00,56.44,56.58,56.31,56.5,96418.0,54.9377,55.074,54.8112,54.9961,96418.0
2023-05-08 11:00:00,56.52,56.65,56.36,56.37,70375.0,55.0156,55.1422,54.8599,54.8696,70375.0
2023-05-08 11:30:00,56.36,56.58,56.29,56.5,66790.0,54.8599,55.074,54.7917,54.9961,66790.0
2023-05-08 12:00:00,56.51,56.58,56.28,56.45,39359.0,55.0059,55.074,54.782,54.9475,39359.0
2023-05-08 12:30:00,56.49,56.51,56.23,56.38,73803.0,54.9864,55.0059,54.7333,54.8793,73803.0
2023-05-08 13:00:00,56.38,56.48,56.34,56.39,67283.0,54.8793,54.9767,54.8404,54.8891,67283.0
2023-05-08 13:30:00,56.41,56.6,56.41,56.53,53333.0,54.9085,55.0935,54.9085,55.0253,53333.0
2023-05-08 14:00:00,56.55,56.65,56.01,56.57,141870.0,55.0448,55.1422,54.5192,55.0643,141870.0
2023-05-08 14:30:00,56.59,56.7,56.56,56.65,43578.0,55.0837,55.1908,55.0545,55.1422,43578.0
2023-05-08 15:00:00,56.65,56.67,56.43,56.46,47512.0,55.1422,55.1616,54.928,54.9572,47512.0
2023-05-08 15:30:00,56.46,56.64,56.46,56.55,79118.0,54.9572,55.1324,54.9572,55.0448,79118.0
2023-05-09 09:30:00,56.17,56.78,56.04,56.72,124862.0,54.6749,55.2687,54.5484,55.2103,124862.0
2023-05-09 10:00:00,56.73,56.81,56.35,56.54,98117.0,55.22,55.2979,54.8501,55.0351,98117.0
2023-05-09 10:30:00,56.54,56.56,56.32,56.44,47776.0,55.0351,55.0545,54.8209,54.9377,47776.0
2023-05-09 11:00:00,56.47,56.57,56.28,56.46,74228.0,54.9669,55.0643,54.782,54.9572,74228.0
2023-05-09 11:30:00,56.44,56.62,56.3,56.33,100327.0,54.9377,55.113,54.8015,54.8307,100327.0
2023-05-09 12:00:00,56.32,56.37,56.19,56.21,63289.0,54.8209,54.8696,54.6944,54.7139,63289.0
2023-05-09 12:30:00,56.22,56.42,56.18,56.39,77103.0,54.7236,54.9183,54.6847,54.8891,77103.0
2023-05-09 13:00:00,56.41,56.47,56.34,56.47,37770.0,54.9085,54.9669,54.8404,54.9669,37770.0
2023-05-09 13:30:00,56.46,56.66,56.39,56.65,43923.0,54.9572,55.1519,54.8891,55.1422,43923.0
2023-05-09 14:00:00,56.66,56.73,56.57,56.61,51654.0,55.1519,55.22,55.0643,55.1032,51654.0
2023-05-09 14:30:00,56.62,56.63,56.29,56.46,32119.0,55.113,55.1227,54.7917,54.9572,32119.0
2023-05-09 15:00:00,56.5,56.65,56.48,56.62,37602.0,54.9961,55.1422,54.9767,55.113,37602.0
2023-05-09 15:30:00,56.63,56.68,56.31,56.34,130521.0,55.1227,55.1714,54.8112,54.8404,130521.0
2023-05-10 09:30:00,57.13,57.38,55.74,56.26,572994.0,55.6094,55.8527,54.2564,54.7625,572994.0
2023-05-10 10:00:00,56.26,56.7,55.93,56.01,505136.0,54.7625,55.1908,54.4413,54.5192,505136.0
2023-05-10 10:30:00,56.09,56.13,55.25,55.64,442169.0,54.5971,54.636,53.7794,54.159,442169.0
2023-05-10 11:00:00,55.66,56.03,55.64,55.93,133767.0,54.1785,54.5387,54.159,54.4413,133767.0
2023-05-10 11:30:00,55.95,56.11,55.74,55.78,117842.0,54.4608,54.6165,54.2564,54.2953,117842.0
2023-05-10 12:00:00,55.77,55.81,55.5,55.58,111182.0,54.2856,54.3245,54.0228,54.1006,111182.0
2023-05-10 12:30:00,55.58,55.62,55.24,55.34,84468.0,54.1006,54.1396,53.7697,53.867,84468.0
2023-05-10 13:00:00,55.34,55.35,54.7,54.83,200175.0,53.867,53.8768,53.2441,53.3706,200175.0
2023-05-10 13:30:00,54.8,55.11,54.67,55.05,162119.0,53.3414,53.6431,53.2149,53.5847,162119.0
2023-05-10 14:00:00,55.12,55.4,55.08,55.37,159086.0,53.6529,53.9254,53.6139,53.8962,159086.0
2023-05-10 14:30:00,55.4,55.77,55.38,55.68,127829.0,53.9254,54.2856,53.906,54.198,127829.0
2023-05-10 15:00:00,55.69,56.33,55.63,56.16,418398.0,54.2077,54.8307,54.1493,54.6652,418398.0
2023-05-10 15:30:00,56.17,56.42,56.05,56.13,304227.0,54.6749,54.9183,54.5581,54.636,304227.0
2023-05-11 09:30:00,55.24,55.33,54.18,54.24,633018.0,53.7697,53.8573,52.7379,52.7963,633018.0
2023-05-11 10:00:00,54.25,54.51,54.11,54.5,381257.0,52.806,53.0591,52.6698,53.0494,381257.0
2023-05-11 10:30:00,54.49,54.8,54.31,54.75,250156.0,53.0396,53.3414,52.8644,53.2927,250156.0
2023-05-11 11:00:00,54.76,54.9,54.68,54.84,122508.0,53.3025,53.4387,53.2246,53.3803,122508.0
2023-05-11 11:30:00,54.81,55.05,54.75,54.95,153836.0,53.3511,53.5847,53.2927,53.4874,153836.0
2023-05-11 12:00:00,54.96,55.09,54.72,54.87,127973.0,53.4971,53.6237,53.2635,53.4095,127973.0
2023-05-11 12:30:00,54.85,55.02,54.83,54.97,30182.0,53.3901,53.5555,53.3706,53.5069,30182.0
2023-05-11 13:00:00,54.98,54.99,54.64,54.73,69218.0,53.5166,53.5263,53.1857,53.2733,69218.0
2023-05-11 13:30:00,54.72,54.87,54.21,54.66,150672.0,53.2635,53.4095,52.7671,53.2051,150672.0
2023-05-11 14:00:00,54.68,54.74,54.49,54.66,65920.0,53.2246,53.283,53.0396,53.2051,65920.0
2023-05-11 14:30:00,54.7,55.05,54.66,54.99,150306.0,53.2441,53.5847,53.2051,53.5263,150306.0
2023-05-11 15:00:00,55.0,55.01,54.71,54.84,73882.0,53.5361,53.5458,53.2538,53.3803,73882.0
2023-05-11 15:30:00,54.81,55.09,54.73,55.03,153317.0,53.3511,53.6237,53.2733,53.5653,153317.0
2023-05-12 09:30:00,55.55,55.56,55.02,55.16,381427.0,54.0714,54.0812,53.5555,53.6918,381427.0
2023-05-12 10:00:00,55.16,55.27,54.94,55.11,300176.0,53.6918,53.7989,53.4777,53.6431,300176.0
2023-05-12 10:30:00,55.1,55.1,54.77,54.85,167984.0,53.6334,53.6334,53.3122,53.3901,167984.0
2023-05-12 11:00:00,54.86,55.0,54.5,54.56,117566.0,53.3998,53.5361,53.0494,53.1078,117566.0
2023-05-12 11:30:00,54.54,54.87,54.51,54.85,164043.0,53.0883,53.4095,53.0591,53.3901,164043.0
2023-05-12 12:00:00,54.85,54.89,54.28,54.37,178740.0,53.3901,53.429,52.8352,52.9228,178740.0
2023-05-12 12:30:00,54.35,54.48,54.17,54.21,81161.0,52.9034,53.0299,52.7282,52.7671,81161.0
2023-05-12 13:00:00,54.2,54.64,54.09,54.51,149482.0,52.7574,53.1857,52.6503,53.0591,149482.0
2023-05-12 13:30:00,54.48,54.59,54.13,54.17,184937.0,53.0299,53.137,52.6892,52.7282,184937.0
2023-05-12 14:00:00,54.13,54.35,54.08,54.23,144996.0,52.6892,52.9034,52.6406,52.7866,144996.0
2023-05-12 14:30:00,54.22,54.35,54.03,54.26,143992.0,52.7768,52.9034,52.5919,52.8158,143992.0
2023-05-12 15:00:00,54.32,54.56,54.21,54.54,126841.0,52.8742,53.1078,52.7671,53.0883,126841.0
2023-05-12 15:30:00,54.55,54.99,54.55,54.96,222502.0,53.098,53.5263,53.098,53.4971,222502.0
2023-05-15 09:30:00,55.07,55.1,54.39,54.44,265791.0,53.6042,53.6334,52.9423,52.991,265791.0
2023-05-15 10:00:00,54.44,54.66,54.27,54.59,256933.0,52.991,53.2051,52.8255,53.137,256933.0
2023-05-15 10:30:00,54.58,55.0,54.54,54.86,163955.0,53.1272,53.5361,53.0883,53.3998,163955.0
2023-05-15 11:00:00,54.85,55.01,54.84,54.95,67307.0,53.3901,53.5458,53.3803,53.4874,67307.0
2023-05-15 11:30:00,54.92,54.97,54.76,54.84,99652.0,53.4582,53.5069,53.3025,53.3803,99652.0
2023-05-15 12:00:00,54.85,54.9,54.74,54.85,138684.0,53.3901,53.4387,53.283,53.3901,138684.0
2023-05-15 12:30:00,54.85,55.18,54.84,55.18,75802.0,53.3901,53.7113,53.3803,53.7113,75802.0
2023-05-15 13:00:00,55.18,55.45,54.93,54.95,134867.0,53.7113,53.9741,53.4679,53.4874,134867.0
2023-05-15 13:30:00,54.94,55.01,54.68,54.9,90516.0,53.4777,53.5458,53.2246,53.4387,90516.0
2023-05-15 14:00:00,54.91,55.06,54.84,54.89,110339.0,53.4485,53.5945,53.3803,53.429,110339.0
2023-05-15 14:30:00,54.9,55.07,54.87,55.0,57346.0,53.4387,53.6042,53.4095,53.5361,57346.0
2023-05-15 15:00:00,55.02,55.13,54.99,55.1,60041.0,53.5555,53.6626,53.5263,53.6334,60041.0
2023-05-15 15:30:00,55.1,55.22,55.0,55.22,131618.0,53.6334,53.7502,53.5361,53.7502,131618.0
2023-05-16 09:30:00,54.68,54.86,54.18,54.32,478664.0,53.2246,53.3998,52.7379,52.8742,478664.0
2023-05-16 10:00:00,54.31,54.48,53.86,54.27,352572.0,52.8644,53.0299,52.4264,52.8255,352572.0
2023-05-16 10:30:00,54.28,54.35,53.95,54.1,256727.0,52.8352,52.9034,52.514,52.66,256727.0
2023-05-16 11:00:00,54.1,54.23,53.98,54.19,178727.0,52.66,52.7866,52.5432,52.7476,178727.0
2023-05-16 11:30:00,54.23,54.24,53.92,54.13,163878.0,52.7866,52.7963,52.4848,52.6892,163878.0
2023-05-16 12:00:00,54.15,54.25,54.1,54.22,86947.0,52.7087,52.806,52.66,52.7768,86947.0
2023-05-16 12:30:00,54.23,54.39,54.1,54.21,100583.0,52.7866,52.9423,52.66,52.7671,100583.0
2023-05-16 13:00:00,54.23,54.24,53.98,54.01,104397.0,52.7866,52.7963,52.5432,52.5724,104397.0
2023-05-16 13:30:00,54.02,54.1,53.88,54.09,104929.0,52.5822,52.66,52.4459,52.6503,104929.0
2023-05-16 14:00:00,54.07,54.09,53.78,53.83,182234.0,52.6308,52.6503,52.3485,52.3972,182234.0
2023-05-16 14:30:00,53.83,54.06,53.73,53.99,136172.0,52.3972,52.6211,52.2999,52.553,136172.0
2023-05-16 15:00:00,54.02,54.05,53.88,53.94,70125.0,52.5822,52.6114,52.4459,52.5043,70125.0
2023-05-16 15:30:00,53.92,53.94,53.47,53.5,265002.0,52.4848,52.5043,52.0468,52.076,265002.0
2023-05-17 09:30:00,54.35,54.37,53.79,53.89,335932.0,52.9034,52.9228,52.3583,52.4556,335932.0
2023-05-17 10:00:00,53.91,54.16,53.76,54.12,170019.0,52.4751,52.7184,52.3291,52.6795,170019.0
2023-05-17 10:30:00,54.13,54.18,54.03,54.16,116864.0,52.6892,52.7379,52.5919,52.7184,116864.0
2023-05-17 11:00:00,54.2,54.56,53.97,54.26,233334.0,52.7574,53.1078,52.5335,52.8158,233334.0
2023-05-17 11:30:00,54.24,54.53,54.16,54.52,121638.0,52.7963,53.0786,52.7184,53.0688,121638.0
2023-05-17 12:00:00,54.53,54.73,54.51,54.72,80402.0,53.0786,53.2733,53.0591,53.2635,80402.0
2023-05-17 12:30:00,54.73,55.5,54.71,55.4,464749.0,53.2733,54.0228,53.2538,53.9254,464749.0
2023-05-17 13:00:00,55.44,55.69,55.38,55.55,197933.0,53.9644,54.2077,53.906,54.0714,197933.0
2023-05-17 13:30:00,55.56,55.82,55.53,55.72,140087.0,54.0812,54.3342,54.052,54.2369,140087.0
2023-05-17 14:00:00,55.74,55.75,55.45,55.53,153042.0,54.2564,54.2661,53.9741,54.052,153042.0
2023-05-17 14:30:00,55.54,55.57,55.26,55.29,172415.0,54.0617,54.0909,53.7891,53.8184,172415.0
2023-05-17 15:00:00,55.32,55.57,55.23,55.31,121754.0,53.8476,54.0909,53.7599,53.8378,121754.0
2023-05-17 15:30:00,55.32,55.66,55.27,55.57,215283.0,53.8476,54.1785,53.7989,54.0909,215283.0
2023-05-18 09:30:00,55.17,55.34,54.93,55.03,241769.0,53.7015,53.867,53.4679,53.5653,241769.0
2023-05-18 10:00:00,55.05,55.66,54.95,55.66,213700.0,53.5847,54.1785,53.4874,54.1785,213700.0
2023-05-18 10:30:00,55.67,55.94,55.59,55.77,179318.0,54.1882,54.451,54.1104,54.2856,179318.0
2023-05-18 11:00:00,55.79,55.98,55.3,55.4,191671.0,54.305,54.49,53.8281,53.9254,191671.0
2023-05-18 11:30:00,55.44,55.65,55.13,55.23,256022.0,53.9644,54.1688,53.6626,53.7599,256022.0
2023-05-18 12:00:00,55.24,55.27,54.71,55.01,287696.0,53.7697,53.7989,53.2538,53.5458,287696.0
2023-05-18 12:30:00,54.98,55.09,54.64,54.82,150280.0,53.5166,53.6237,53.1857,53.3609,150280.0
2023-05-18 13:00:00,54.82,55.18,54.78,54.79,224272.0,53.3609,53.7113,53.3219,53.3317,224272.0
2023-05-18 13:30:00,54.79,54.97,54.58,54.7,139366.0,53.3317,53.5069,53.1272,53.2441,139366.0
2023-05-18 14:00:00,54.7,55.26,54.67,55.17,133435.0,53.2441,53.7891,53.2149,53.7015,133435.0
2023-05-18 14:30:00,55.18,55.35,55.17,55.3,66020.0,53.7113,53.8768,53.7015,53.8281,66020.0
2023-05-18 15:00:00,55.34,55.67,55.24,55.58,149550.0,53.867,54.1882,53.7697,54.1006,149550.0
2023-05-18 15:30:00,55.63,56.4,55.59,56.21,345750.0,54.1493,54.8988,54.1104,54.7139,345750.0
2023-05-19 09:30:00,56.5,56.61,56.18,56.49,226347.0,54.9961,55.1032,54.6847,54.9864,226347.0
2023-05-19 10:00:00,56.49,56.61,56.3,56.56,107578.0,54.9864,55.1032,54.8015,55.0545,107578.0
2023-05-19 10:30:00,56.56,56.69,56.43,56.66,112742.0,55.0545,55.1811,54.928,55.1519,112742.0
2023-05-19 11:00:00,56.66,56.76,55.71,55.71,376541.0,55.1519,55.2492,54.2272,54.2272,376541.0
2023-05-19 11:30:00,55.68,55.86,55.2,55.6,414438.0,54.198,54.3732,53.7307,54.1201,414438.0
2023-05-19 12:00:00,55.53,55.7,55.39,55.48,160952.0,54.052,54.2174,53.9157,54.0033,160952.0
2023-05-19 12:30:00,55.44,55.85,55.16,55.74,160425.0,53.9644,54.3634,53.6918,54.2564,160425.0
2023-05-19 13:00:00,55.79,55.88,55.7,55.76,91014.0,54.305,54.3926,54.2174,54.2758,91014.0
2023-05-19 13:30:00,55.76,55.81,55.4,55.4,116987.0,54.2758,54.3245,53.9254,53.9254,116987.0
2023-05-19 14:00:00,55.42,55.65,55.27,55.44,133623.0,53.9449,54.1688,53.7989,53.9644,133623.0
2023-05-19 14:30:00,55.43,55.78,55.39,55.78,108989.0,53.9546,54.2953,53.9157,54.2953,108989.0
2023-05-19 15:00:00,55.77,55.79,55.52,55.54,115288.0,54.2856,54.305,54.0422,54.0617,115288.0
2023-05-19 15:30:00,55.55,55.79,55.45,55.64,138933.0,54.0714,54.305,53.9741,54.159,138933.0
2023-05-22 09:30:00,55.61,56.09,55.03,55.1,423759.0,54.1298,54.5971,53.5653,53.6334,423759.0
2023-05-22 10:00:00,55.09,55.28,54.54,55.23,420454.0,53.6237,53.8086,53.0883,53.7599,420454.0
2023-05-22 10:30:00,55.25,55.31,54.77,55.05,118667.0,53.7794,53.8378,53.3122,53.5847,118667.0
2023-05-22 11:00:00,55.07,55.37,55.05,55.31,67939.0,53.6042,53.8962,53.5847,53.8378,67939.0
2023-05-22 11:30:00,55.26,55.47,55.11,55.33,90494.0,53.7891,53.9936,53.6431,53.8573,90494.0
2023-05-22 12:00:00,55.33,55.4,54.99,55.06,94527.0,53.8573,53.9254,53.5263,53.5945,94527.0
2023-05-22 12:30:00,55.05,55.14,54.98,55.06,49937.0,53.5847,53.6723,53.5166,53.5945,49937.0
2023-05-22 13:00:00,55.07,55.22,54.8,55.15,229950.0,53.6042,53.7502,53.3414,53.6821,229950.0
2023-05-22 13:30:00,55.1,55.18,55.07,55.11,74382.0,53.6334,53.7113,53.6042,53.6431,74382.0
2023-05-22 14:00:00,55.11,55.31,55.08,55.29,56071.0,53.6431,53.8378,53.6139,53.8184,56071.0
2023-05-22 14:30:00,55.29,55.48,55.18,55.3,91277.0,53.8184,54.0033,53.7113,53.8281,91277.0
2023-05-22 15:00:00,55.31,55.38,54.99,55.09,103909.0,53.8378,53.906,53.5263,53.6237,103909.0
2023-05-22 15:30:00,55.1,55.1,54.87,54.95,153428.0,53.6334,53.6334,53.4095,53.4874,153428.0
2023-05-23 09:30:00,54.4,54.77,54.08,54.7,411151.0,52.952,53.3122,52.6406,53.2441,411151.0
2023-05-23 10:00:00,54.73,54.95,54.53,54.92,288078.0,53.2733,53.4874,53.0786,53.4582,288078.0
2023-05-23 10:30:00,54.91,55.02,54.75,54.85,258583.0,53.4485,53.5555,53.2927,53.3901,258583.0
2023-05-23 11:00:00,54.84,54.99,54.73,54.95,223122.0,53.3803,53.5263,53.2733,53.4874,223122.0
2023-05-23 11:30:00,54.94,55.05,54.84,54.91,113352.0,53.4777,53.5847,53.3803,53.4485,113352.0
2023-05-23 12:00:00,54.91,55.02,54.86,54.93,64674.0,53.4485,53.5555,53.3998,53.4679,64674.0
2023-05-23 12:30:00,54.93,55.0,54.56,54.63,257391.0,53.4679,53.5361,53.1078,53.1759,257391.0
2023-05-23 13:00:00,54.63,54.84,54.38,54.38,132565.0,53.1759,53.3803,52.9326,52.9326,132565.0
2023-05-23 13:30:00,54.38,54.61,54.15,54.44,144561.0,52.9326,53.1565,52.7087,52.991,144561.0
2023-05-23 14:00:00,54.42,54.63,53.55,53.81,297311.0,52.9715,53.1759,52.1247,52.3777,297311.0
2023-05-23 14:30:00,53.81,54.04,53.71,53.98,165443.0,52.3777,52.6016,52.2804,52.5432,165443.0
2023-05-23 15:00:00,53.98,54.07,53.72,54.05,100104.0,52.5432,52.6308,52.2901,52.6114,100104.0
2023-05-23 15:30:00,54.05,54.15,53.79,53.83,168525.0,52.6114,52.7087,52.3583,52.3972,168525.0
2023-05-24 09:30:00,53.5,53.62,52.72,52.77,283488.0,52.076,52.1928,51.3168,51.3654,283488.0
2023-05-24 10:00:00,52.76,52.92,52.58,52.75,168205.0,51.3557,51.5114,51.1805,51.346,168205.0
2023-05-24 10:30:00,52.74,52.87,52.57,52.65,136274.0,51.3362,51.4628,51.1707,51.2486,136274.0
2023-05-24 11:00:00,52.66,53.08,52.51,52.76,212878.0,51.2584,51.6672,51.1123,51.3557,212878.0
2023-05-24 11:30:00,52.78,52.81,52.37,52.46,264687.0,51.3752,51.4044,50.9761,51.0637,264687.0
2023-05-24 12:00:00,52.46,52.63,52.3,52.31,92983.0,51.0637,51.2292,50.9079,50.9177,92983.0
2023-05-24 12:30:00,52.34,52.58,52.27,52.54,82974.0,50.9469,51.1805,50.8787,51.1415,82974.0
2023-05-24 13:00:00,52.55,52.74,52.39,52.5,102961.0,51.1513,51.3362,50.9955,51.1026,102961.0
2023-05-24 13:30:00,52.52,52.9,52.51,52.78,83292.0,51.1221,51.492,51.1123,51.3752,83292.0
2023-05-24 14:00:00,52.78,52.85,52.34,52.38,109395.0,51.3752,51.4433,50.9469,50.9858,109395.0
2023-05-24 14:30:00,52.36,52.6,52.31,52.43,108845.0,50.9663,51.2,50.9177,51.0345,108845.0
2023-05-24 15:00:00,52.43,53.07,52.35,52.9,178310.0,51.0345,51.6574,50.9566,51.492,178310.0
2023-05-24 15:30:00,52.88,53.16,52.41,52.53,265640.0,51.4725,51.745,51.015,51.1318,265640.0
2023-05-25 09:30:00,52.48,52.48,51.76,52.26,489726.0,51.0831,51.0831,50.3823,50.869,489726.0
2023-05-25 10:00:00,52.27,52.47,51.88,52.11,258407.0,50.8787,51.0734,50.4991,50.723,258407.0
2023-05-25 10:30:00,52.1,52.32,51.93,52.14,155682.0,50.7133,50.9274,50.5478,50.7522,155682.0
2023-05-25 11:00:00,52.16,52.28,51.77,51.8,214851.0,50.7717,50.8885,50.392,50.4212,214851.0
2023-05-25 11:30:00,51.8,51.82,51.41,51.63,414216.0,50.4212,50.4407,50.0416,50.2558,414216.0
2023-05-25 12:00:00,51.66,52.06,51.66,51.9,264204.0,50.285,50.6743,50.285,50.5186,264204.0
2023-05-25 12:30:00,51.91,51.96,51.62,51.65,141356.0,50.5283,50.577,50.246,50.2752,141356.0
2023-05-25 13:00:00,51.65,52.23,51.54,52.15,160839.0,50.2752,50.8398,50.1682,50.7619,160839.0
2023-05-25 13:30:00,52.15,52.37,52.13,52.37,130985.0,50.7619,50.9761,50.7425,50.9761,130985.0
2023-05-25 14:00:00,52.36,52.8,52.33,52.38,213417.0,50.9663,51.3946,50.9371,50.9858,213417.0
2023-05-25 14:30:00,52.39,52.39,51.98,52.09,124561.0,50.9955,50.9955,50.5965,50.7035,124561.0
2023-05-25 15:00:00,52.12,52.51,52.1,52.44,122018.0,50.7327,51.1123,50.7133,51.0442,122018.0
2023-05-25 15:30:00,52.43,52.55,52.23,52.29,196512.0,51.0345,51.1513,50.8398,50.8982,196512.0
2023-05-26 09:30:00,52.49,53.61,52.4,53.22,707842.0,51.0929,52.1831,51.0053,51.8034,707842.0
2023-05-26 10:00:00,53.22,54.02,53.05,54.01,391312.0,51.8034,52.5822,51.638,52.5724,391312.0
2023-05-26 10:30:00,54.02,54.16,53.78,53.89,275739.0,52.5822,52.7184,52.3485,52.4556,275739.0
2023-05-26 11:00:00,53.93,53.99,53.4,53.48,167773.0,52.4945,52.553,51.9787,52.0565,167773.0
2023-05-26 11:30:00,53.48,53.75,53.48,53.59,93117.0,52.0565,52.3193,52.0565,52.1636,93117.0
2023-05-26 12:00:00,53.59,53.88,53.56,53.84,116192.0,52.1636,52.4459,52.1344,52.4069,116192.0
2023-05-26 12:30:00,53.86,53.9,53.65,53.68,110643.0,52.4264,52.4653,52.222,52.2512,110643.0
2023-05-26 13:00:00,53.69,53.77,53.49,53.64,50637.0,52.2609,52.3388,52.0663,52.2123,50637.0
2023-05-26 13:30:00,53.61,53.72,53.47,53.66,74160.0,52.1831,52.2901,52.0468,52.2317,74160.0
2023-05-26 14:00:00,53.67,53.79,53.52,53.75,75293.0,52.2415,52.3583,52.0955,52.3193,75293.0
2023-05-26 14:30:00,53.77,53.95,53.74,53.8,82112.0,52.3388,52.514,52.3096,52.368,82112.0
2023-05-26 15:00:00,53.85,54.02,53.8,53.83,130507.0,52.4167,52.5822,52.368,52.3972,130507.0
2023-05-26 15:30:00,53.82,54.02,53.76,53.81,240937.0,52.3875,52.5822,52.3291,52.3777,240937.0
2023-05-30 09:30:00,53.75,54.0,53.27,53.72,987997.0,52.3193,52.5627,51.8521,52.2901,987997.0
2023-05-30 10:00:00,53.7,53.82,53.1,53.31,423402.0,52.2707,52.3875,51.6866,51.8911,423402.0
2023-05-30 10:30:00,53.31,53.55,53.11,53.23,188314.0,51.8911,52.1247,51.6964,51.8132,188314.0
2023-05-30 11:00:00,53.22,53.33,52.83,53.11,222404.0,51.8034,51.9105,51.4238,51.6964,222404.0
2023-05-30 11:30:00,53.12,53.28,53.08,53.24,107950.0,51.7061,51.8619,51.6672,51.8229,107950.0
2023-05-30 12:00:00,53.24,53.32,53.08,53.25,134791.0,51.8229,51.9008,51.6672,51.8326,134791.0
2023-05-30 12:30:00,53.23,53.32,52.96,53.23,169036.0,51.8132,51.9008,51.5504,51.8132,169036.0
2023-05-30 13:00:00,53.23,53.28,53.01,53.06,111365.0,51.8132,51.8619,51.599,51.6477,111365.0
2023-05-30 13:30:00,53.03,53.24,52.93,53.04,147925.0,51.6185,51.8229,51.5212,51.6282,147925.0
2023-05-30 14:00:00,53.05,53.4,53.0,53.35,159515.0,51.638,51.9787,51.5893,51.93,159515.0
2023-05-30 14:30:00,53.35,53.6,53.3,53.35,149472.0,51.93,52.1733,51.8813,51.93,149472.0
2023-05-30 15:00:00,53.34,53.51,53.24,53.47,141749.0,51.9203,52.0857,51.8229,52.0468,141749.0
2023-05-30 15:30:00,53.47,53.7,53.41,53.59,223400.0,52.0468,52.2707,51.9884,52.1636,223400.0
2023-05-31 09:30:00,53.07,53.26,52.64,52.66,451379.0,51.6574,51.8424,51.2389,51.2584,451379.0
2023-05-31 10:00:00,52.69,52.69,52.3,52.41,240717.0,51.2876,51.2876,50.9079,51.015,240717.0
2023-05-31 10:30:00,52.38,52.46,52.23,52.39,154628.0,50.9858,51.0637,50.8398,50.9955,154628.0
2023-05-31 11:00:00,52.38,52.51,52.32,52.33,99743.0,50.9858,51.1123,50.9274,50.9371,99743.0
2023-05-31 11:30:00,52.33,52.61,52.33,52.42,118703.0,50.9371,51.2097,50.9371,51.0247,118703.0
2023-05-31 12:00:00,52.42,52.56,52.38,52.55,75335.0,51.0247,51.161,50.9858,51.1513,75335.0
2023-05-31 12:30:00,52.55,52.82,52.43,52.66,164401.0,51.1513,51.4141,51.0345,51.2584,164401.0
2023-05-31 13:00:00,52.68,52.8,52.63,52.76,120590.0,51.2778,51.3946,51.2292,51.3557,120590.0
2023-05-31 13:30:00,52.74,53.08,52.64,53.01,196550.0,51.3362,51.6672,51.2389,51.599,196550.0
2023-05-31 14:00:00,53.01,53.22,52.92,53.16,108840.0,51.599,51.8034,51.5114,51.745,108840.0
2023-05-31 14:30:00,53.17,53.19,52.86,53.08,168587.0,51.7548,51.7742,51.453,51.6672,168587.0
2023-05-31 15:00:00,53.09,53.15,53.0,53.1,53765.0,51.6769,51.7353,51.5893,51.6866,53765.0
2023-05-31 15:30:00,53.1,53.44,52.98,53.11,277970.0,51.6866,52.0176,51.5698,51.6964,277970.0
2023-06-01 09:30:00,52.79,52.83,51.99,52.11,825865.0,51.3849,51.4238,50.6062,50.723,825865.0
2023-06-01 10:00:00,52.14,52.92,52.1,52.73,485812.0,50.7522,51.5114,50.7133,51.3265,485812.0
2023-06-01 10:30:00,52.74,53.16,52.62,53.15,255248.0,51.3362,51.745,51.2194,51.7353,255248.0
2023-06-01 11:00:00,53.14,53.49,53.07,53.45,158289.0,51.7256,52.0663,51.6574,52.0273,158289.0
2023-06-01 11:30:00,53.48,53.94,53.47,53.88,216938.0,52.0565,52.5043,52.0468,52.4459,216938.0
2023-06-01 12:00:00,53.89,54.08,53.87,54.01,147759.0,52.4556,52.6406,52.4361,52.5724,147759.0
2023-06-01 12:30:00,54.04,54.07,53.92,54.02,80016.0,52.6016,52.6308,52.4848,52.5822,80016.0
2023-06-01 13:00:00,54.04,54.07,53.86,53.97,101580.0,52.6016,52.6308,52.4264,52.5335,101580.0
2023-06-01 13:30:00,53.98,54.01,53.78,54.01,111572.0,52.5432,52.5724,52.3485,52.5724,111572.0
2023-06-01 14:00:00,54.01,54.01,53.85,53.96,167816.0,52.5724,52.5724,52.4167,52.5238,167816.0
2023-06-01 14:30:00,53.96,54.08,53.87,54.07,262144.0,52.5238,52.6406,52.4361,52.6308,262144.0
2023-06-01 15:00:00,54.08,54.24,53.82,53.85,143775.0,52.6406,52.7963,52.3875,52.4167,143775.0
2023-06-01 15:30:00,53.84,53.88,53.52,53.74,250956.0,52.4069,52.4459,52.0955,52.3096,250956.0
2023-06-02 09:30:00,54.85,55.86,54.77,55.53,837919.0,53.3901,54.3732,53.3122,54.052,837919.0
2023-06-02 10:00:00,55.53,56.05,55.38,55.87,538394.0,54.052,54.5581,53.906,54.3829,538394.0
2023-06-02 10:30:00,55.87,56.18,55.75,56.18,318691.0,54.3829,54.6847,54.2661,54.6847,318691.0
2023-06-02 11:00:00,56.19,56.72,56.18,56.67,336587.0,54.6944,55.2103,54.6847,55.1616,336587.0
2023-06-02 11:30:00,56.68,56.79,56.43,56.7,325766.0,55.1714,55.2784,54.928,55.1908,325766.0
2023-06-02 12:00:00,56.71,56.82,56.58,56.8,169044.0,55.2006,55.3076,55.074,55.2882,169044.0
2023-06-02 12:30:00,56.81,57.04,56.74,57.04,193114.0,55.2979,55.5218,55.2298,55.5218,193114.0
2023-06-02 13:00:00,57.04,57.17,56.86,57.14,242596.0,55.5218,55.6483,55.3466,55.6191,242596.0
2023-06-02 13:30:00,57.13,57.17,56.95,57.17,137411.0,55.6094,55.6483,55.4342,55.6483,137411.0
2023-06-02 14:00:00,57.17,57.21,56.97,57.18,178983.0,55.6483,55.6872,55.4536,55.658,178983.0
2023-06-02 14:30:00,57.19,57.34,57.16,57.29,174463.0,55.6678,55.8138,55.6386,55.7651,174463.0
2023-06-02 15:00:00,57.3,57.41,57.23,57.23,165489.0,55.7749,55.8819,55.7067,55.7067,165489.0
2023-06-02 15:30:00,57.19,57.32,57.11,57.2,245678.0,55.6678,55.7943,55.5899,55.6775,245678.0
2023-06-05 09:30:00,57.25,57.28,56.86,56.93,396312.0,55.7262,55.7554,55.3466,55.4147,396312.0
2023-06-05 10:00:00,56.98,57.38,56.64,56.72,326957.0,55.4634,55.8527,55.1324,55.2103,326957.0
2023-06-05 10:30:00,56.74,56.89,56.54,56.61,179829.0,55.2298,55.3758,55.0351,55.1032,179829.0
2023-06-05 11:00:00,56.62,56.8,56.45,56.69,131894.0,55.113,55.2882,54.9475,55.1811,131894.0
2023-06-05 11:30:00,56.66,56.78,56.52,56.75,96221.0,55.1519,55.2687,55.0156,55.2395,96221.0
2023-06-05 12:00:00,56.78,56.96,56.65,56.9,150876.0,55.2687,55.4439,55.1422,55.3855,150876.0
2023-06-05 12:30:00,56.9,57.02,56.84,56.92,78364.0,55.3855,55.5023,55.3271,55.405,78364.0
2023-06-05 13:00:00,56.92,56.94,56.46,56.56,207837.0,55.405,55.4244,54.9572,55.0545,207837.0
2023-06-05 13:30:00,56.57,56.7,56.44,56.66,100693.0,55.0643,55.1908,54.9377,55.1519,100693.0
2023-06-05 14:00:00,56.67,56.69,56.39,56.55,117982.0,55.1616,55.1811,54.8891,55.0448,117982.0
2023-06-05 14:30:00,56.56,56.57,56.11,56.54,339194.0,55.0545,55.0643,54.6165,55.0351,339194.0
2023-06-05 15:00:00,56.54,56.57,56.19,56.3,166007.0,55.0351,55.0643,54.6944,54.8015,166007.0
2023-06-05 15:30:00,56.28,56.51,56.17,56.2,145389.0,54.782,55.0059,54.6749,54.7041,145389.0
2023-06-06 09:30:00,56.09,56.12,55.79,55.85,409664.0,54.5971,54.6263,54.305,54.3634,409664.0
2023-06-06 10:00:00,55.86,56.26,55.82,56.08,407029.0,54.3732,54.7625,54.3342,54.5873,407029.0
2023-06-06 10:30:00,56.09,56.49,56.09,56.4,218996.0,54.5971,54.9864,54.5971,54.8988,218996.0
2023-06-06 11:00:00,56.42,56.45,55.74,55.97,275221.0,54.9183,54.9475,54.2564,54.4803,275221.0
2023-06-06 11:30:00,55.98,56.18,55.89,56.08,183335.0,54.49,54.6847,54.4024,54.5873,183335.0
2023-06-06 12:00:00,56.08,56.19,55.89,55.94,160598.0,54.5873,54.6944,54.4024,54.451,160598.0
2023-06-06 12:30:00,55.97,55.99,55.78,55.85,243291.0,54.4803,54.4997,54.2953,54.3634,243291.0
2023-06-06 13:00:00,55.85,56.13,55.69,55.8,282682.0,54.3634,54.636,54.2077,54.3148,282682.0
2023-06-06 13:30:00,55.83,55.86,55.6,55.73,173643.0,54.344,54.3732,54.1201,54.2466,173643.0
2023-06-06 14:00:00,55.73,55.84,55.34,55.83,242314.0,54.2466,54.3537,53.867,54.344,242314.0
2023-06-06 14:30:00,55.82,55.98,55.79,55.97,82567.0,54.3342,54.49,54.305,54.4803,82567.0
2023-06-06 15:00:00,55.97,56.23,55.94,56.2,142138.0,54.4803,54.7333,54.451,54.7041,142138.0
2023-06-06 15:30:00,56.21,56.34,55.99,56.2,342891.0,54.7139,54.8404,54.4997,54.7041,342891.0
2023-06-07 09:30:00,56.38,56.67,56.05,56.37,485767.0,54.8793,55.1616,54.5581,54.8696,485767.0
2023-06-07 10:00:00,56.38,56.58,56.07,56.57,279859.0,54.8793,55.074,54.5776,55.0643,279859.0
2023-06-07 10:30:00,56.54,56.67,56.23,56.44,249961.0,55.0351,55.1616,54.7333,54.9377,249961.0
2023-06-07 11:00:00,56.45,56.52,56.15,56.33,115407.0,54.9475,55.0156,54.6555,54.8307,115407.0
2023-06-07 11:30:00,56.32,56.51,56.15,56.26,156901.0,54.8209,55.0059,54.6555,54.7625,156901.0
2023-06-07 12:00:00,56.25,56.53,56.23,56.51,118690.0,54.7528,55.0253,54.7333,55.0059,118690.0
2023-06-07 12:30:00,56.51,56.64,56.29,56.4,110537.0,55.0059,55.1324,54.7917,54.8988,110537.0
2023-06-07 13:00:00,56.39,56.49,56.19,56.39,232857.0,54.8891,54.9864,54.6944,54.8891,232857.0
2023-06-07 13:30:00,56.37,56.65,56.34,56.55,90047.0,54.8696,55.1422,54.8404,55.0448,90047.0
2023-06-07 14:00:00,56.52,56.75,56.44,56.65,126638.0,55.0156,55.2395,54.9377,55.1422,126638.0
2023-06-07 14:30:00,56.64,56.7,56.48,56.68,82938.0,55.1324,55.1908,54.9767,55.1714,82938.0
2023-06-07 15:00:00,56.72,56.86,56.56,56.77,130691.0,55.2103,55.3466,55.0545,55.259,130691.0
2023-06-07 15:30:00,56.76,56.83,56.49,56.68,256680.0,55.2492,55.3174,54.9864,55.1714,256680.0
2023-06-08 09:30:00,56.63,56.94,56.4,56.67,509862.0,55.1227,55.4244,54.8988,55.1616,509862.0
2023-06-08 10:00:00,56.68,57.05,56.61,57.04,229978.0,55.1714,55.5315,55.1032,55.5218,229978.0
2023-06-08 10:30:00,57.02,57.12,56.77,57.1,174605.0,55.5023,55.5996,55.259,55.5802,174605.0
2023-06-08 11:00:00,57.11,57.18,56.98,57.06,112699.0,55.5899,55.658,55.4634,55.5412,112699.0
2023-06-08 11:30:00,57.07,57.1,56.89,56.91,45039.0,55.551,55.5802,55.3758,55.3952,45039.0
2023-06-08 12:00:00,56.89,57.4,56.79,57.37,173230.0,55.3758,55.8722,55.2784,55.843,173230.0
2023-06-08 12:30:00,57.36,57.41,57.19,57.33,92081.0,55.8333,55.8819,55.6678,55.8041,92081.0
2023-06-08 13:00:00,57.35,57.47,57.32,57.33,93352.0,55.8235,55.9403,55.7943,55.8041,93352.0
2023-06-08 13:30:00,57.33,57.37,57.19,57.3,82310.0,55.8041,55.843,55.6678,55.7749,82310.0
2023-06-08 14:00:00,57.31,57.46,57.29,57.42,53634.0,55.7846,55.9306,55.7651,55.8917,53634.0
2023-06-08 14:30:00,57.45,57.56,57.44,57.52,47962.0,55.9209,56.0279,55.9111,55.989,47962.0
2023-06-08 15:00:00,57.52,57.55,57.4,57.54,74466.0,55.989,56.0182,55.8722,56.0085,74466.0
2023-06-08 15:30:00,57.47,57.69,57.42,57.44,218164.0,55.9403,56.1545,55.8917,55.9111,218164.0
2023-06-09 09:30:00,57.3,57.79,57.18,57.64,549637.0,55.7749,56.2518,55.658,56.1058,549637.0
2023-06-09 10:00:00,57.65,58.0,57.65,57.97,234121.0,56.1155,56.4562,56.1155,56.427,234121.0
2023-06-09 10:30:00,57.98,58.17,57.76,57.99,279627.0,56.4368,56.6217,56.2226,56.4465,279627.0
2023-06-09 11:00:00,57.99,58.08,57.42,57.57,281674.0,56.4465,56.5341,55.8917,56.0377,281674.0
2023-06-09 11:30:00,57.56,57.59,57.26,57.39,268492.0,56.0279,56.0571,55.7359,55.8625,268492.0
2023-06-09 12:00:00,57.4,57.52,57.2,57.37,154300.0,55.8722,55.989,55.6775,55.843,154300.0
2023-06-09 12:30:00,57.36,57.45,57.25,57.44,97964.0,55.8333,55.9209,55.7262,55.9111,97964.0
2023-06-09 13:00:00,57.45,57.53,57.38,57.53,59324.0,55.9209,55.9987,55.8527,55.9987,59324.0
2023-06-09 13:30:00,57.53,57.77,57.53,57.76,134606.0,55.9987,56.2323,55.9987,56.2226,134606.0
2023-06-09 14:00:00,57.73,57.9,57.68,57.78,105962.0,56.1934,56.3589,56.1447,56.2421,105962.0
2023-06-09 14:30:00,57.81,57.81,57.64,57.72,57123.0,56.2713,56.2713,56.1058,56.1837,57123.0
2023-06-09 15:00:00,57.73,57.84,57.59,57.83,85776.0,56.1934,56.3005,56.0571,56.2907,85776.0
2023-06-09 15:30:00,57.82,57.86,57.65,57.69,146837.0,56.281,56.3199,56.1155,56.1545,146837.0
2023-06-12 09:30:00,57.89,58.34,57.83,58.13,320846.0,56.3491,56.7872,56.2907,56.5828,320846.0
2023-06-12 10:00:00,58.14,58.15,57.87,57.92,113827.0,56.5925,56.6022,56.3297,56.3783,113827.0
2023-06-12 10:30:00,57.94,57.96,57.62,57.82,90881.0,56.3978,56.4173,56.0863,56.281,90881.0
2023-06-12 11:00:00,57.81,57.9,57.72,57.8,79936.0,56.2713,56.3589,56.1837,56.2615,79936.0
2023-06-12 11:30:00,57.83,57.91,57.74,57.86,115043.0,56.2907,56.3686,56.2031,56.3199,115043.0
2023-06-12 12:00:00,57.87,58.0,57.86,57.94,29529.0,56.3297,56.4562,56.3199,56.3978,29529.0
2023-06-12 12:30:00,57.95,58.18,57.95,58.18,55580.0,56.4075,56.6314,56.4075,56.6314,55580.0
2023-06-12 13:00:00,58.16,58.26,58.12,58.16,57253.0,56.612,56.7093,56.573,56.612,57253.0
2023-06-12 13:30:00,58.11,58.14,58.02,58.09,53049.0,56.5633,56.5925,56.4757,56.5438,53049.0
2023-06-12 14:00:00,58.08,58.11,57.94,57.96,70541.0,56.5341,56.5633,56.3978,56.4173,70541.0
2023-06-12 14:30:00,57.95,58.24,57.94,58.23,92294.0,56.4075,56.6898,56.3978,56.6801,92294.0
2023-06-12 15:00:00,58.24,58.67,58.22,58.51,136398.0,56.6898,57.1084,56.6704,56.9526,136398.0
2023-06-12 15:30:00,58.52,58.67,58.39,58.6,186436.0,56.9624,57.1084,56.8358,57.0402,186436.0
2023-06-13 09:30:00,58.9,59.87,58.82,59.35,530774.0,57.3323,58.2764,57.2544,57.7703,530774.0
2023-06-13 10:00:00,59.41,59.46,58.91,59.28,521846.0,57.8287,57.8774,57.342,57.7021,521846.0
2023-06-13 10:30:00,59.28,59.54,59.08,59.24,245945.0,57.7021,57.9552,57.5075,57.6632,245945.0
2023-06-13 11:00:00,59.25,59.65,59.17,59.42,96938.0,57.6729,58.0623,57.5951,57.8384,96938.0
2023-06-13 11:30:00,59.44,59.47,59.16,59.27,123469.0,57.8579,57.8871,57.5853,57.6924,123469.0
2023-06-13 12:00:00,59.26,59.6,59.13,59.58,85545.0,57.6827,58.0136,57.5561,57.9942,85545.0
2023-06-13 12:30:00,59.54,59.6,59.46,59.55,76479.0,57.9552,58.0136,57.8774,57.965,76479.0
2023-06-13 13:00:00,59.58,59.77,59.52,59.67,87588.0,57.9942,58.1791,57.9358,58.0818,87588.0
2023-06-13 13:30:00,59.66,59.68,59.42,59.52,81670.0,58.072,58.0915,57.8384,57.9358,81670.0
2023-06-13 14:00:00,59.5,59.54,59.16,59.24,82000.0,57.9163,57.9552,57.5853,57.6632,82000.0
2023-06-13 14:30:00,59.24,59.24,58.98,59.13,126873.0,57.6632,57.6632,57.4101,57.5561,126873.0
2023-06-13 15:00:00,59.15,59.35,59.13,59.27,149422.0,57.5756,57.7703,57.5561,57.6924,149422.0
2023-06-13 15:30:00,59.3,59.38,59.1,59.35,125968.0,57.7216,57.7995,57.5269,57.7703,125968.0
2023-06-14 09:30:00,58.68,58.91,58.34,58.75,554560.0,57.1181,57.342,56.7872,57.1863,554560.0
2023-06-14 10:00:00,58.74,58.92,58.49,58.56,244713.0,57.1765,57.3517,56.9332,57.0013,244713.0
2023-06-14 10:30:00,58.56,58.75,58.52,58.65,103947.0,57.0013,57.1863,56.9624,57.0889,103947.0
2023-06-14 11:00:00,58.67,59.03,58.64,58.89,133076.0,57.1084,57.4588,57.0792,57.3225,133076.0
2023-06-14 11:30:00,58.89,58.95,58.8,58.85,74341.0,57.3225,57.3809,57.2349,57.2836,74341.0
2023-06-14 12:00:00,58.85,58.91,58.65,58.85,85602.0,57.2836,57.342,57.0889,57.2836,85602.0
2023-06-14 12:30:00,58.86,58.86,58.74,58.83,43500.0,57.2933,57.2933,57.1765,57.2641,43500.0
2023-06-14 13:00:00,58.81,58.82,58.43,58.5,104281.0,57.2447,57.2544,56.8748,56.9429,104281.0
2023-06-14 13:30:00,58.5,58.59,58.41,58.48,69912.0,56.9429,57.0305,56.8553,56.9234,69912.0
2023-06-14 14:00:00,58.4,58.41,57.11,57.35,584383.0,56.8456,56.8553,55.5899,55.8235,584383.0
2023-06-14 14:30:00,57.35,58.14,57.19,57.92,516216.0,55.8235,56.5925,55.6678,56.3783,516216.0
2023-06-14 15:00:00,58.0,58.6,57.78,58.08,426202.0,56.4562,57.0402,56.2421,56.5341,426202.0
2023-06-14 15:30:00,58.07,58.21,57.53,58.17,396772.0,56.5244,56.6606,55.9987,56.6217,396772.0
2023-06-15 09:30:00,58.08,59.06,57.97,59.03,498833.0,56.5341,57.488,56.427,57.4588,498833.0
2023-06-15 10:00:00,59.07,59.39,58.97,59.27,367014.0,57.4977,57.8092,57.4004,57.6924,367014.0
2023-06-15 10:30:00,59.3,59.47,58.98,59.46,148237.0,57.7216,57.8871,57.4101,57.8774,148237.0
2023-06-15 11:00:00,59.46,60.09,59.42,60.09,240244.0,57.8774,58.4906,57.8384,58.4906,240244.0
2023-06-15 11:30:00,60.07,60.12,59.73,59.94,189037.0,58.4711,58.5198,58.1402,58.3446,189037.0
2023-06-15 12:00:00,59.94,60.16,59.77,60.13,136223.0,58.3446,58.5587,58.1791,58.5295,136223.0
2023-06-15 12:30:00,60.15,60.26,60.07,60.12,157274.0,58.549,58.6561,58.4711,58.5198,157274.0
2023-06-15 13:00:00,60.12,60.12,59.83,60.02,106655.0,58.5198,58.5198,58.2375,58.4225,106655.0
2023-06-15 13:30:00,60.02,60.28,59.94,60.21,121874.0,58.4225,58.6755,58.3446,58.6074,121874.0
2023-06-15 14:00:00,60.23,60.3,59.97,60.22,121597.0,58.6269,58.695,58.3738,58.6171,121597.0
2023-06-15 14:30:00,60.23,60.74,60.23,60.65,164407.0,58.6269,59.1233,58.6269,59.0357,164407.0
2023-06-15 15:00:00,60.66,60.74,60.24,60.49,185267.0,59.0454,59.1233,58.6366,58.8799,185267.0
2023-06-15 15:30:00,60.5,60.57,60.2,60.37,323827.0,58.8897,58.9578,58.5977,58.7631,323827.0
2023-06-16 09:30:00,61.01,61.21,60.35,60.52,426678.0,59.3861,59.5808,58.7437,58.9091,426678.0
2023-06-16 10:00:00,60.56,60.94,60.54,60.94,230424.0,58.9481,59.318,58.9286,59.318,230424.0
2023-06-16 10:30:00,60.93,60.93,60.38,60.55,163150.0,59.3082,59.3082,58.7729,58.9383,163150.0
2023-06-16 11:00:00,60.55,60.6,60.15,60.31,254849.0,58.9383,58.987,58.549,58.7047,254849.0
2023-06-16 11:30:00,60.33,60.39,60.08,60.32,69403.0,58.7242,58.7826,58.4809,58.7145,69403.0
2023-06-16 12:00:00,60.35,60.61,60.26,60.53,55216.0,58.7437,58.9967,58.6561,58.9189,55216.0
2023-06-16 12:30:00,60.56,60.75,60.5,60.7,42699.0,58.9481,59.133,58.8897,59.0844,42699.0
2023-06-16 13:00:00,60.7,60.74,60.48,60.58,77132.0,59.0844,59.1233,58.8702,58.9675,77132.0
2023-06-16 13:30:00,60.57,60.59,60.32,60.42,80535.0,58.9578,58.9773,58.7145,58.8118,80535.0
2023-06-16 14:00:00,60.4,60.44,60.21,60.35,54149.0,58.7923,58.8313,58.6074,58.7437,54149.0
2023-06-16 14:30:00,60.32,60.32,60.05,60.06,79769.0,58.7145,58.7145,58.4517,58.4614,79769.0
2023-06-16 15:00:00,60.07,60.15,59.78,59.85,95578.0,58.4711,58.549,58.1888,58.257,95578.0
2023-06-16 15:30:00,59.86,60.13,59.65,59.82,157451.0,58.2667,58.5295,58.0623,58.2278,157451.0
2023-06-20 09:30:00,58.88,59.03,58.52,58.74,544840.0,57.3128,57.4588,56.9624,57.1765,544840.0
2023-06-20 10:00:00,58.74,58.74,57.68,57.81,763561.0,57.1765,57.1765,56.1447,56.2713,763561.0
2023-06-20 10:30:00,57.8,58.12,57.72,58.06,168250.0,56.2615,56.573,56.1837,56.5146,168250.0
2023-06-20 11:00:00,58.08,58.31,58.02,58.03,184903.0,56.5341,56.758,56.4757,56.4854,184903.0
2023-06-20 11:30:00,58.05,58.18,57.98,58.1,82600.0,56.5049,56.6314,56.4368,56.5536,82600.0
2023-06-20 12:00:00,58.08,58.53,58.0,58.46,112985.0,56.5341,56.9721,56.4562,56.904,112985.0
2023-06-20 12:30:00,58.46,58.8,58.4,58.79,126714.0,56.904,57.2349,56.8456,57.2252,126714.0
2023-06-20 13:00:00,58.81,58.93,58.63,58.83,65117.0,57.2447,57.3615,57.0695,57.2641,65117.0
2023-06-20 13:30:00,58.87,58.9,58.57,58.64,64736.0,57.3031,57.3323,57.011,57.0792,64736.0
2023-06-20 14:00:00,58.63,58.85,58.61,58.85,77829.0,57.0695,57.2836,57.05,57.2836,77829.0
2023-06-20 14:30:00,58.83,58.83,58.6,58.66,56919.0,57.2641,57.2641,57.0402,57.0987,56919.0
2023-06-20 15:00:00,58.69,58.73,58.5,58.57,59273.0,57.1279,57.1668,56.9429,57.011,59273.0
2023-06-20 15:30:00,58.59,58.76,58.4,58.45,193779.0,57.0305,57.196,56.8456,56.8942,193779.0
2023-06-21 09:30:00,57.76,57.79,57.32,57.59,301998.0,56.4243,56.4536,55.9945,56.2582,301998.0
2023-06-21 10:00:00,57.58,57.86,57.29,57.7,186709.0,56.2485,56.522,55.9652,56.3657,186709.0
2023-06-21 10:30:00,57.78,58.1,57.67,58.09,161237.0,56.4438,56.7564,56.3364,56.7467,161237.0
2023-06-21 11:00:00,58.1,58.26,57.85,58.24,139664.0,56.7564,56.9127,56.5122,56.8932,139664.0
2023-06-21 11:30:00,58.22,58.36,58.11,58.14,79432.0,56.8737,57.0104,56.7662,56.7955,79432.0
2023-06-21 12:00:00,58.12,58.43,58.11,58.27,96702.0,56.776,57.0788,56.7662,56.9225,96702.0
2023-06-21 12:30:00,58.32,58.4,58.03,58.07,85880.0,56.9714,57.0495,56.6881,56.7271,85880.0
2023-06-21 13:00:00,58.02,58.11,57.93,57.98,75460.0,56.6783,56.7662,56.5904,56.6392,75460.0
2023-06-21 13:30:00,58.0,58.13,57.91,58.12,57110.0,56.6588,56.7857,56.5708,56.776,57110.0
2023-06-21 14:00:00,58.13,58.32,58.09,58.32,133511.0,56.7857,56.9714,56.7467,56.9714,133511.0
2023-06-21 14:30:00,58.32,58.44,58.19,58.22,146022.0,56.9714,57.0886,56.8444,56.8737,146022.0
2023-06-21 15:00:00,58.22,58.22,57.91,57.92,67504.0,56.8737,56.8737,56.5708,56.5806,67504.0
2023-06-21 15:30:00,57.91,57.96,57.6,57.66,172925.0,56.5708,56.6197,56.268,56.3266,172925.0
2023-06-22 09:30:00,57.36,57.58,57.01,57.43,324101.0,56.0336,56.2485,55.6916,56.1019,324101.0
2023-06-22 10:00:00,57.45,57.9,57.37,57.62,172372.0,56.1215,56.5611,56.0433,56.2875,172372.0
2023-06-22 10:30:00,57.64,57.67,57.07,57.27,187529.0,56.3071,56.3364,55.7503,55.9456,187529.0
2023-06-22 11:00:00,57.25,57.46,57.16,57.32,164325.0,55.9261,56.1312,55.8382,55.9945,164325.0
2023-06-22 11:30:00,57.36,57.58,57.33,57.48,95351.0,56.0336,56.2485,56.0042,56.1508,95351.0
2023-06-22 12:00:00,57.48,57.48,57.23,57.4,96560.0,56.1508,56.1508,55.9066,56.0726,96560.0
2023-06-22 12:30:00,57.41,57.55,57.32,57.42,44283.0,56.0824,56.2192,55.9945,56.0922,44283.0
2023-06-22 13:00:00,57.39,57.39,57.12,57.22,96779.0,56.0629,56.0629,55.7991,55.8968,96779.0
2023-06-22 13:30:00,57.27,57.5,57.15,57.5,64713.0,55.9456,56.1703,55.8284,56.1703,64713.0
2023-06-22 14:00:00,57.5,57.62,57.41,57.6,42657.0,56.1703,56.2875,56.0824,56.268,42657.0
2023-06-22 14:30:00,57.61,57.71,57.54,57.67,50448.0,56.2778,56.3755,56.2094,56.3364,50448.0
2023-06-22 15:00:00,57.69,57.69,57.38,57.39,60619.0,56.3559,56.3559,56.0531,56.0629,60619.0
2023-06-22 15:30:00,57.39,57.6,57.24,57.56,138642.0,56.0629,56.268,55.9163,56.2289,138642.0
2023-06-23 09:30:00,56.44,56.78,55.99,56.69,512825.0,55.1348,55.467,54.6952,55.379,512825.0
2023-06-23 10:00:00,56.68,56.87,56.57,56.72,204143.0,55.3693,55.5549,55.2618,55.4084,204143.0
2023-06-23 10:30:00,56.7,56.73,56.52,56.56,118176.0,55.3888,55.4181,55.213,55.2521,118176.0
2023-06-23 11:00:00,56.59,56.7,56.41,56.55,116239.0,55.2814,55.3888,55.1055,55.2423,116239.0
2023-06-23 11:30:00,56.54,56.77,56.51,56.75,106651.0,55.2325,55.4572,55.2032,55.4377,106651.0
2023-06-23 12:00:00,56.76,56.85,56.63,56.84,94785.0,55.4474,55.5353,55.3204,55.5256,94785.0
2023-06-23 12:30:00,56.86,56.95,56.74,56.85,73100.0,55.5451,55.633,55.4279,55.5353,73100.0
2023-06-23 13:00:00,56.88,56.91,56.72,56.89,54383.0,55.5647,55.594,55.4084,55.5744,54383.0
2023-06-23 13:30:00,56.9,56.97,56.82,56.83,38248.0,55.5842,55.6526,55.506,55.5158,38248.0
2023-06-23 14:00:00,56.82,56.83,56.62,56.65,76225.0,55.506,55.5158,55.3107,55.34,76225.0
2023-06-23 14:30:00,56.63,56.69,56.23,56.27,108814.0,55.3204,55.379,54.9297,54.9688,108814.0
2023-06-23 15:00:00,56.25,56.52,56.11,56.4,97745.0,54.9492,55.213,54.8125,55.0958,97745.0
2023-06-23 15:30:00,56.43,56.73,56.37,56.46,177420.0,55.1251,55.4181,55.0664,55.1544,177420.0
2023-06-26 09:30:00,56.24,56.78,56.22,56.53,382198.0,54.9395,55.467,54.9199,55.2227,382198.0
2023-06-26 10:00:00,56.49,56.56,56.24,56.34,215119.0,55.1837,55.2521,54.9395,55.0371,215119.0
2023-06-26 10:30:00,56.32,56.34,55.83,56.2,191457.0,55.0176,55.0371,54.5389,54.9004,191457.0
2023-06-26 11:00:00,56.24,56.28,56.07,56.14,107788.0,54.9395,54.9785,54.7734,54.8418,107788.0
2023-06-26 11:30:00,56.15,56.5,56.13,56.48,100256.0,54.8515,55.1934,54.832,55.1739,100256.0
2023-06-26 12:00:00,56.49,56.67,56.32,56.63,139656.0,55.1837,55.3595,55.0176,55.3204,139656.0
2023-06-26 12:30:00,56.63,56.65,56.43,56.64,87605.0,55.3204,55.34,55.1251,55.3302,87605.0
2023-06-26 13:00:00,56.65,56.77,56.53,56.74,99601.0,55.34,55.4572,55.2227,55.4279,99601.0
2023-06-26 13:30:00,56.75,56.77,56.46,56.49,72462.0,55.4377,55.4572,55.1544,55.1837,72462.0
2023-06-26 14:00:00,56.46,56.51,56.25,56.44,51429.0,55.1544,55.2032,54.9492,55.1348,51429.0
2023-06-26 14:30:00,56.44,56.8,56.44,56.75,108732.0,55.1348,55.4865,55.1348,55.4377,108732.0
2023-06-26 15:00:00,56.77,56.86,56.71,56.83,114494.0,55.4572,55.5451,55.3986,55.5158,114494.0
2023-06-26 15:30:00,56.81,56.9,56.3,56.42,176735.0,55.4963,55.5842,54.9981,55.1153,176735.0
2023-06-27 09:30:00,56.39,57.07,56.38,56.67,439035.0,55.086,55.7503,55.0762,55.3595,439035.0
2023-06-27 10:00:00,56.66,56.95,56.49,56.81,299133.0,55.3497,55.633,55.1837,55.4963,299133.0
2023-06-27 10:30:00,56.81,57.07,56.78,57.01,176962.0,55.4963,55.7503,55.467,55.6916,176962.0
2023-06-27 11:00:00,57.02,57.08,56.74,57.03,128714.0,55.7014,55.76,55.4279,55.7112,128714.0
2023-06-27 11:30:00,57.03,57.19,57.01,57.08,139111.0,55.7112,55.8675,55.6916,55.76,139111.0
2023-06-27 12:00:00,57.06,57.19,56.97,57.13,142869.0,55.7405,55.8675,55.6526,55.8089,142869.0
2023-06-27 12:30:00,57.13,57.28,57.07,57.21,119556.0,55.8089,55.9554,55.7503,55.887,119556.0
2023-06-27 13:00:00,57.21,57.41,57.14,57.37,131798.0,55.887,56.0824,55.8186,56.0433,131798.0
2023-06-27 13:30:00,57.4,57.51,57.37,57.49,100987.0,56.0726,56.1801,56.0433,56.1605,100987.0
2023-06-27 14:00:00,57.49,57.66,57.49,57.58,113994.0,56.1605,56.3266,56.1605,56.2485,113994.0
2023-06-27 14:30:00,57.59,57.62,57.46,57.5,81437.0,56.2582,56.2875,56.1312,56.1703,81437.0
2023-06-27 15:00:00,57.5,57.6,57.45,57.57,96534.0,56.1703,56.268,56.1215,56.2387,96534.0
2023-06-27 15:30:00,57.56,57.57,57.38,57.41,169378.0,56.2289,56.2387,56.0531,56.0824,169378.0
2023-06-28 09:30:00,57.19,57.22,56.59,56.82,327039.0,55.8675,55.8968,55.2814,55.506,327039.0
2023-06-28 10:00:00,56.82,56.91,56.59,56.68,172379.0,55.506,55.594,55.2814,55.3693,172379.0
2023-06-28 10:30:00,56.69,56.88,56.54,56.56,201866.0,55.379,55.5647,55.2325,55.2521,201866.0
2023-06-28 11:00:00,56.58,56.84,56.52,56.8,159487.0,55.2716,55.5256,55.213,55.4865,159487.0
2023-06-28 11:30:00,56.81,57.09,56.8,57.0,93293.0,55.4963,55.7698,55.4865,55.6819,93293.0
2023-06-28 12:00:00,57.0,57.29,56.98,57.19,83728.0,55.6819,55.9652,55.6623,55.8675,83728.0
2023-06-28 12:30:00,57.19,57.22,56.54,56.73,227971.0,55.8675,55.8968,55.2325,55.4181,227971.0
2023-06-28 13:00:00,56.72,56.85,56.55,56.85,125622.0,55.4084,55.5353,55.2423,55.5353,125622.0
2023-06-28 13:30:00,56.86,56.89,56.63,56.77,193383.0,55.5451,55.5744,55.3204,55.4572,193383.0
2023-06-28 14:00:00,56.8,56.9,56.75,56.84,76503.0,55.4865,55.5842,55.4377,55.5256,76503.0
2023-06-28 14:30:00,56.83,56.9,56.71,56.76,61394.0,55.5158,55.5842,55.3986,55.4474,61394.0
2023-06-28 15:00:00,56.77,56.88,56.55,56.71,285140.0,55.4572,55.5647,55.2423,55.3986,285140.0
2023-06-28 15:30:00,56.7,57.12,56.67,57.12,190131.0,55.3888,55.7991,55.3595,55.7991,190131.0
2023-06-29 09:30:00,56.96,57.74,56.81,57.65,510270.0,55.6428,56.4048,55.4963,56.3168,510270.0
2023-06-29 10:00:00,57.68,58.09,57.62,57.93,319690.0,56.3462,56.7467,56.2875,56.5904,319690.0
2023-06-29 10:30:00,57.94,58.03,57.5,57.62,245353.0,56.6001,56.6881,56.1703,56.2875,245353.0
2023-06-29 11:00:00,57.6,58.03,57.6,58.03,113025.0,56.268,56.6881,56.268,56.6881,113025.0
2023-06-29 11:30:00,58.02,58.13,57.94,58.11,168774.0,56.6783,56.7857,56.6001,56.7662,168774.0
2023-06-29 12:00:00,58.13,58.46,57.99,58.41,100660.0,56.7857,57.1081,56.649,57.0593,100660.0
2023-06-29 12:30:00,58.42,58.45,58.16,58.24,178458.0,57.069,57.0983,56.8151,56.8932,178458.0
2023-06-29 13:00:00,58.24,58.25,57.96,58.23,289396.0,56.8932,56.903,56.6197,56.8834,289396.0
2023-06-29 13:30:00,58.23,58.23,57.98,58.04,108638.0,56.8834,56.8834,56.6392,56.6978,108638.0
2023-06-29 14:00:00,58.03,58.09,57.76,58.04,145482.0,56.6881,56.7467,56.4243,56.6978,145482.0
2023-06-29 14:30:00,58.05,58.11,57.94,58.05,67440.0,56.7076,56.7662,56.6001,56.7076,67440.0
2023-06-29 15:00:00,58.06,58.24,58.05,58.23,70400.0,56.7174,56.8932,56.7076,56.8834,70400.0
2023-06-29 15:30:00,58.21,58.35,58.02,58.33,135089.0,56.8639,57.0007,56.6783,56.9811,135089.0
2023-06-30 09:30:00,59.36,59.53,59.15,59.23,411085.0,57.9873,58.1534,57.7822,57.8603,411085.0
2023-06-30 10:00:00,59.33,59.69,59.25,59.56,185197.0,57.958,58.3097,57.8798,58.1827,185197.0
2023-06-30 10:30:00,59.59,59.64,59.12,59.37,199317.0,58.212,58.2608,57.7529,57.9971,199317.0
2023-06-30 11:00:00,59.39,59.61,59.33,59.5,87544.0,58.0166,58.2315,57.958,58.1241,87544.0
2023-06-30 11:30:00,59.5,59.5,59.27,59.35,74831.0,58.1241,58.1241,57.8994,57.9775,74831.0
2023-06-30 12:00:00,59.38,59.63,59.29,59.6,94752.0,58.0068,58.2511,57.9189,58.2218,94752.0
2023-06-30 12:30:00,59.62,59.77,59.53,59.72,53314.0,58.2413,58.3878,58.1534,58.339,53314.0
2023-06-30 13:00:00,59.74,59.77,59.65,59.73,48661.0,58.3585,58.3878,58.2706,58.3487,48661.0
2023-06-30 13:30:00,59.75,59.89,59.71,59.86,60634.0,58.3683,58.505,58.3292,58.4757,60634.0
2023-06-30 14:00:00,59.87,59.98,59.86,59.95,96036.0,58.4855,58.593,58.4757,58.5637,96036.0
2023-06-30 14:30:00,59.97,59.99,59.85,59.96,92834.0,58.5832,58.6027,58.466,58.5734,92834.0
2023-06-30 15:00:00,59.98,60.01,59.82,59.98,82942.0,58.593,58.6223,58.4367,58.593,82942.0
2023-06-30 15:30:00,59.97,60.05,59.65,59.65,164367.0,58.5832,58.6613,58.2706,58.2706,164367.0
2023-07-03 09:30:00,59.21,59.54,59.1,59.42,312395.0,57.8408,58.1631,57.7333,58.0459,312395.0
2023-07-03 10:00:00,59.45,59.59,59.38,59.59,83842.0,58.0752,58.212,58.0068,58.212,83842.0
2023-07-03 10:30:00,59.59,59.62,59.44,59.56,98083.0,58.212,58.2413,58.0655,58.1827,98083.0
2023-07-03 11:00:00,59.56,59.76,59.54,59.75,82407.0,58.1827,58.3781,58.1631,58.3683,82407.0
2023-07-03 11:30:00,59.76,59.96,59.75,59.93,75383.0,58.3781,58.5734,58.3683,58.5441,75383.0
2023-07-03 12:00:00,59.94,60.01,59.89,59.98,72798.0,58.5539,58.6223,58.505,58.593,72798.0
2023-07-03 12:30:00,59.98,60.01,59.73,59.74,74310.0,58.593,58.6223,58.3487,58.3585,74310.0
2023-07-05 09:30:00,58.9,59.29,58.82,59.16,300943.0,57.5379,57.9189,57.4598,57.7919,300943.0
2023-07-05 10:00:00,59.17,59.19,58.95,59.12,120833.0,57.8017,57.8212,57.5868,57.7529,120833.0
2023-07-05 10:30:00,59.13,59.31,59.09,59.31,56356.0,57.7626,57.9385,57.7235,57.9385,56356.0
2023-07-05 11:00:00,59.32,59.56,59.26,59.53,111711.0,57.9482,58.1827,57.8896,58.1534,111711.0
2023-07-05 11:30:00,59.51,59.58,59.32,59.33,97959.0,58.1338,58.2022,57.9482,57.958,97959.0
2023-07-05 12:00:00,59.33,59.34,59.12,59.19,95784.0,57.958,57.9678,57.7529,57.8212,95784.0
2023-07-05 12:30:00,59.2,59.26,59.03,59.17,92621.0,57.831,57.8896,57.6649,57.8017,92621.0
2023-07-05 13:00:00,59.15,59.17,59.01,59.1,60095.0,57.7822,57.8017,57.6454,57.7333,60095.0
2023-07-05 13:30:00,59.1,59.19,59.05,59.16,30752.0,57.7333,57.8212,57.6845,57.7919,30752.0
2023-07-05 14:00:00,59.16,59.24,58.86,59.0,154321.0,57.7919,57.8701,57.4989,57.6356,154321.0
2023-07-05 14:30:00,59.02,59.2,58.98,59.19,65413.0,57.6552,57.831,57.6161,57.8212,65413.0
2023-07-05 15:00:00,59.19,59.28,59.17,59.27,48376.0,57.8212,57.9092,57.8017,57.8994,48376.0
2023-07-05 15:30:00,59.26,59.26,59.07,59.1,80527.0,57.8896,57.8896,57.704,57.7333,80527.0
2023-07-06 09:30:00,57.69,58.03,57.1,57.18,516184.0,56.3559,56.6881,55.7796,55.8577,516184.0
2023-07-06 10:00:00,57.19,57.2,56.69,56.74,296269.0,55.8675,55.8773,55.379,55.4279,296269.0
2023-07-06 10:30:00,56.73,56.73,56.44,56.52,229252.0,55.4181,55.4181,55.1348,55.213,229252.0
2023-07-06 11:00:00,56.53,56.61,56.4,56.51,154979.0,55.2227,55.3009,55.0958,55.2032,154979.0
2023-07-06 11:30:00,56.48,56.75,56.48,56.72,186383.0,55.1739,55.4377,55.1739,55.4084,186383.0
2023-07-06 12:00:00,56.72,56.85,56.67,56.82,124603.0,55.4084,55.5353,55.3595,55.506,124603.0
2023-07-06 12:30:00,56.81,56.99,56.74,56.93,153458.0,55.4963,55.6721,55.4279,55.6135,153458.0
2023-07-06 13:00:00,56.9,57.15,56.89,57.1,74801.0,55.5842,55.8284,55.5744,55.7796,74801.0
2023-07-06 13:30:00,57.1,57.25,57.05,57.19,143528.0,55.7796,55.9261,55.7307,55.8675,143528.0
2023-07-06 14:00:00,57.22,57.23,57.1,57.11,61450.0,55.8968,55.9066,55.7796,55.7893,61450.0
2023-07-06 14:30:00,57.14,57.36,57.14,57.35,77017.0,55.8186,56.0336,55.8186,56.0238,77017.0
2023-07-06 15:00:00,57.32,57.33,57.2,57.25,70531.0,55.9945,56.0042,55.8773,55.9261,70531.0
2023-07-06 15:30:00,57.25,57.31,57.12,57.2,171376.0,55.9261,55.9847,55.7991,55.8773,171376.0
2023-07-07 09:30:00,56.53,57.13,56.41,57.12,291413.0,55.2227,55.8089,55.1055,55.7991,291413.0
2023-07-07 10:00:00,57.11,57.16,56.86,56.88,133587.0,55.7893,55.8382,55.5451,55.5647,133587.0
2023-07-07 10:30:00,56.88,57.01,56.76,57.0,85822.0,55.5647,55.6916,55.4474,55.6819,85822.0
2023-07-07 11:00:00,56.98,57.05,56.85,56.93,86116.0,55.6623,55.7307,55.5353,55.6135,86116.0
2023-07-07 11:30:00,56.96,57.05,56.81,56.96,133295.0,55.6428,55.7307,55.4963,55.6428,133295.0
2023-07-07 12:00:00,57.0,57.24,56.97,57.23,118764.0,55.6819,55.9163,55.6526,55.9066,118764.0
2023-07-07 12:30:00,57.24,57.63,57.23,57.63,232873.0,55.9163,56.2973,55.9066,56.2973,232873.0
2023-07-07 13:00:00,57.62,57.75,57.61,57.7,120902.0,56.2875,56.4145,56.2778,56.3657,120902.0
2023-07-07 13:30:00,57.7,57.71,57.36,57.46,170085.0,56.3657,56.3755,56.0336,56.1312,170085.0
2023-07-07 14:00:00,57.46,57.47,57.31,57.38,123020.0,56.1312,56.141,55.9847,56.0531,123020.0
2023-07-07 14:30:00,57.38,57.4,57.09,57.15,130797.0,56.0531,56.0726,55.7698,55.8284,130797.0
2023-07-07 15:00:00,57.14,57.18,56.84,56.86,176229.0,55.8186,55.8577,55.5256,55.5451,176229.0
2023-07-07 15:30:00,56.86,56.94,56.13,56.24,293310.0,55.5451,55.6233,54.832,54.9395,293310.0
2023-07-10 09:30:00,56.18,57.17,56.12,57.16,485226.0,54.8808,55.8479,54.8222,55.8382,485226.0
2023-07-10 10:00:00,57.11,57.35,56.98,57.03,255882.0,55.7893,56.0238,55.6623,55.7112,255882.0
2023-07-10 10:30:00,57.03,57.05,56.79,56.9,187643.0,55.7112,55.7307,55.4767,55.5842,187643.0
2023-07-10 11:00:00,56.91,56.98,56.66,56.94,134203.0,55.594,55.6623,55.3497,55.6233,134203.0
2023-07-10 11:30:00,56.94,57.05,56.76,56.86,151913.0,55.6233,55.7307,55.4474,55.5451,151913.0
2023-07-10 12:00:00,56.87,56.91,56.61,56.87,150142.0,55.5549,55.594,55.3009,55.5549,150142.0
2023-07-10 12:30:00,56.87,56.99,56.81,56.95,83216.0,55.5549,55.6721,55.4963,55.633,83216.0
2023-07-10 13:00:00,56.95,57.1,56.95,57.1,89130.0,55.633,55.7796,55.633,55.7796,89130.0
2023-07-10 13:30:00,57.12,57.21,57.04,57.12,70501.0,55.7991,55.887,55.721,55.7991,70501.0
2023-07-10 14:00:00,57.07,57.25,56.98,57.24,66098.0,55.7503,55.9261,55.6623,55.9163,66098.0
2023-07-10 14:30:00,57.24,57.24,57.0,57.15,69768.0,55.9163,55.9163,55.6819,55.8284,69768.0
2023-07-10 15:00:00,57.16,57.16,57.03,57.11,50804.0,55.8382,55.8382,55.7112,55.7893,50804.0
2023-07-10 15:30:00,57.11,57.3,57.01,57.3,123291.0,55.7893,55.9749,55.6916,55.9749,123291.0
2023-07-11 09:30:00,57.87,58.1,57.7,57.88,462322.0,56.5318,56.7564,56.3657,56.5415,462322.0
2023-07-11 10:00:00,57.92,57.92,57.48,57.71,180586.0,56.5806,56.5806,56.1508,56.3755,180586.0
2023-07-11 10:30:00,57.71,57.92,57.62,57.9,96463.0,56.3755,56.5806,56.2875,56.5611,96463.0
2023-07-11 11:00:00,57.92,58.11,57.82,58.04,139223.0,56.5806,56.7662,56.4829,56.6978,139223.0
2023-07-11 11:30:00,58.01,58.34,57.94,58.31,152810.0,56.6685,56.9909,56.6001,56.9616,152810.0
2023-07-11 12:00:00,58.33,58.52,58.08,58.25,145463.0,56.9811,57.1667,56.7369,56.903,145463.0
2023-07-11 12:30:00,58.25,58.34,58.13,58.29,90882.0,56.903,56.9909,56.7857,56.942,90882.0
2023-07-11 13:00:00,58.29,58.4,58.23,58.31,65380.0,56.942,57.0495,56.8834,56.9616,65380.0
2023-07-11 13:30:00,58.31,58.4,58.24,58.36,62713.0,56.9616,57.0495,56.8932,57.0104,62713.0
2023-07-11 14:00:00,58.38,58.42,58.14,58.31,75266.0,57.03,57.069,56.7955,56.9616,75266.0
2023-07-11 14:30:00,58.31,58.51,58.25,58.49,124063.0,56.9616,57.157,56.903,57.1374,124063.0
2023-07-11 15:00:00,58.51,58.56,58.35,58.51,147543.0,57.157,57.2058,57.0007,57.157,147543.0
2023-07-11 15:30:00,58.51,58.98,58.38,58.84,230465.0,57.157,57.6161,57.03,57.4793,230465.0
2023-07-12 09:30:00,60.0,60.49,59.86,60.33,658974.0,58.6125,59.0912,58.4757,58.9349,658974.0
2023-07-12 10:00:00,60.34,60.36,60.05,60.25,245508.0,58.9446,58.9642,58.6613,58.8567,245508.0
2023-07-12 10:30:00,60.27,60.34,60.15,60.32,89628.0,58.8763,58.9446,58.759,58.9251,89628.0
2023-07-12 11:00:00,60.31,60.35,60.02,60.03,126756.0,58.9153,58.9544,58.632,58.6418,126756.0
2023-07-12 11:30:00,60.03,60.08,59.54,59.63,221856.0,58.6418,58.6907,58.1631,58.2511,221856.0
2023-07-12 12:00:00,59.6,59.68,59.41,59.44,183590.0,58.2218,58.2999,58.0361,58.0655,183590.0
2023-07-12 12:30:00,59.47,59.67,59.43,59.52,135632.0,58.0948,58.2901,58.0557,58.1436,135632.0
2023-07-12 13:00:00,59.52,59.62,59.44,59.51,75285.0,58.1436,58.2413,58.0655,58.1338,75285.0
2023-07-12 13:30:00,59.48,59.58,59.46,59.54,71803.0,58.1045,58.2022,58.085,58.1631,71803.0
2023-07-12 14:00:00,59.55,59.7,59.44,59.6,64854.0,58.1729,58.3194,58.0655,58.2218,64854.0
2023-07-12 14:30:00,59.59,59.65,59.4,59.48,125022.0,58.212,58.2706,58.0264,58.1045,125022.0
2023-07-12 15:00:00,59.45,59.48,59.07,59.23,179779.0,58.0752,58.1045,57.704,57.8603,179779.0
2023-07-12 15:30:00,59.24,59.41,59.17,59.31,243546.0,57.8701,58.0361,57.8017,57.9385,243546.0
2023-07-13 09:30:00,59.6,59.92,59.6,59.78,303334.0,58.2218,58.5344,58.2218,58.3976,303334.0
2023-07-13 10:00:00,59.78,59.79,59.58,59.62,108111.0,58.3976,58.4074,58.2022,58.2413,108111.0
2023-07-13 10:30:00,59.63,59.81,59.4,59.54,210414.0,58.2511,58.4269,58.0264,58.1631,210414.0
2023-07-13 11:00:00,59.55,59.59,59.38,59.39,113701.0,58.1729,58.212,58.0068,58.0166,113701.0
2023-07-13 11:30:00,59.4,59.45,59.3,59.44,105098.0,58.0264,58.0752,57.9287,58.0655,105098.0
2023-07-13 12:00:00,59.47,59.61,59.44,59.54,142303.0,58.0948,58.2315,58.0655,58.1631,142303.0
2023-07-13 12:30:00,59.54,59.65,59.42,59.51,95222.0,58.1631,58.2706,58.0459,58.1338,95222.0
2023-07-13 13:00:00,59.52,59.52,59.32,59.44,91490.0,58.1436,58.1436,57.9482,58.0655,91490.0
2023-07-13 13:30:00,59.44,59.52,59.42,59.43,53340.0,58.0655,58.1436,58.0459,58.0557,53340.0
2023-07-13 14:00:00,59.46,59.59,59.39,59.42,68878.0,58.085,58.212,58.0166,58.0459,68878.0
2023-07-13 14:30:00,59.39,59.5,59.37,59.49,77290.0,58.0166,58.1241,57.9971,58.1143,77290.0
2023-07-13 15:00:00,59.49,59.66,59.46,59.58,180164.0,58.1143,58.2804,58.085,58.2022,180164.0
2023-07-13 15:30:00,59.58,59.79,59.41,59.43,254346.0,58.2022,58.4074,58.0361,58.0557,254346.0
2023-07-14 09:30:00,60.34,60.44,60.1,60.37,779824.0,58.9446,59.0423,58.7102,58.9739,779824.0
2023-07-14 10:00:00,60.35,60.38,60.08,60.11,277021.0,58.9544,58.9837,58.6907,58.72,277021.0
2023-07-14 10:30:00,60.1,60.17,59.71,59.94,277726.0,58.7102,58.7786,58.3292,58.5539,277726.0
2023-07-14 11:00:00,59.97,60.0,59.8,59.96,159689.0,58.5832,58.6125,58.4171,58.5734,159689.0
2023-07-14 11:30:00,59.96,60.14,59.9,60.08,101998.0,58.5734,58.7493,58.5148,58.6907,101998.0
2023-07-14 12:00:00,60.08,60.16,59.92,59.92,76028.0,58.6907,58.7688,58.5344,58.5344,76028.0
2023-07-14 12:30:00,59.92,60.1,59.89,60.05,95629.0,58.5344,58.7102,58.505,58.6613,95629.0
2023-07-14 13:00:00,60.06,60.08,59.88,60.03,79760.0,58.6711,58.6907,58.4953,58.6418,79760.0
2023-07-14 13:30:00,60.03,60.26,60.0,60.16,66507.0,58.6418,58.8665,58.6125,58.7688,66507.0
2023-07-14 14:00:00,60.18,60.34,60.17,60.19,84852.0,58.7883,58.9446,58.7786,58.7981,84852.0
2023-07-14 14:30:00,60.21,60.26,60.04,60.13,71465.0,58.8176,58.8665,58.6516,58.7395,71465.0
2023-07-14 15:00:00,60.12,60.26,59.88,60.11,201971.0,58.7297,58.8665,58.4953,58.72,201971.0
2023-07-14 15:30:00,60.12,60.12,59.84,60.06,164771.0,58.7297,58.7297,58.4562,58.6711,164771.0
2023-07-17 09:30:00,59.72,60.14,59.52,60.03,397433.0,58.339,58.7493,58.1436,58.6418,397433.0
2023-07-17 10:00:00,60.04,60.27,60.01,60.13,81793.0,58.6516,58.8763,58.6223,58.7395,81793.0
2023-07-17 10:30:00,60.11,60.37,60.04,60.26,102685.0,58.72,58.9739,58.6516,58.8665,102685.0
2023-07-17 11:00:00,60.26,60.41,60.21,60.35,49499.0,58.8665,59.013,58.8176,58.9544,49499.0
2023-07-17 11:30:00,60.33,60.47,60.26,60.41,80780.0,58.9349,59.0716,58.8665,59.013,80780.0
2023-07-17 12:00:00,60.41,60.41,60.22,60.3,44641.0,59.013,59.013,58.8274,58.9056,44641.0
2023-07-17 12:30:00,60.29,60.45,60.2,60.44,29344.0,58.8958,59.0521,58.8079,59.0423,29344.0
2023-07-17 13:00:00,60.42,60.48,60.35,60.42,51164.0,59.0228,59.0814,58.9544,59.0228,51164.0
2023-07-17 13:30:00,60.43,60.51,60.29,60.36,40345.0,59.0326,59.1107,58.8958,58.9642,40345.0
2023-07-17 14:00:00,60.36,60.53,60.27,60.49,39210.0,58.9642,59.1302,58.8763,59.0912,39210.0
2023-07-17 14:30:00,60.5,60.52,60.4,60.42,40536.0,59.1009,59.1205,59.0033,59.0228,40536.0
2023-07-17 15:00:00,60.41,60.81,60.37,60.68,172381.0,59.013,59.4038,58.9739,59.2768,172381.0
2023-07-17 15:30:00,60.66,60.67,60.28,60.37,177686.0,59.2572,59.267,58.886,58.9739,177686.0
2023-07-18 09:30:00,60.27,61.45,60.04,61.41,674030.0,58.8763,60.029,58.6516,59.9899,674030.0
2023-07-18 10:00:00,61.43,61.61,61.4,61.6,159035.0,60.0094,60.1853,59.9801,60.1755,159035.0
2023-07-18 10:30:00,61.65,62.1,61.54,62.06,300320.0,60.2243,60.6639,60.1169,60.6249,300320.0
2023-07-18 11:00:00,62.08,62.37,62.07,62.25,283732.0,60.6444,60.9277,60.6346,60.8105,283732.0
2023-07-18 11:30:00,62.25,62.49,62.17,62.35,186420.0,60.8105,61.0449,60.7323,60.9082,186420.0
2023-07-18 12:00:00,62.36,62.38,62.01,62.16,156243.0,60.9179,60.9375,60.576,60.7226,156243.0
2023-07-18 12:30:00,62.15,62.19,62.03,62.05,122013.0,60.7128,60.7519,60.5956,60.6151,122013.0
2023-07-18 13:00:00,62.04,62.1,61.93,61.98,104449.0,60.6053,60.6639,60.4979,60.5467,104449.0
2023-07-18 13:30:00,61.99,62.11,61.93,62.08,64906.0,60.5565,60.6737,60.4979,60.6444,64906.0
2023-07-18 14:00:00,62.09,62.33,62.07,62.33,101548.0,60.6542,60.8886,60.6346,60.8886,101548.0
2023-07-18 14:30:00,62.33,62.37,62.12,62.25,98853.0,60.8886,60.9277,60.6835,60.8105,98853.0
2023-07-18 15:00:00,62.25,62.41,62.17,62.31,151563.0,60.8105,60.9668,60.7323,60.8691,151563.0
2023-07-18 15:30:00,62.3,62.45,62.18,62.3,220689.0,60.8593,61.0058,60.7421,60.8593,220689.0
2023-07-19 09:30:00,62.71,63.4,62.71,63.4,589164.0,61.2598,61.9339,61.2598,61.9339,589164.0
2023-07-19 10:00:00,63.38,63.83,63.33,63.54,351837.0,61.9143,62.3539,61.8655,62.0706,351837.0
2023-07-19 10:30:00,63.55,63.61,62.9,63.1,281040.0,62.0804,62.139,61.4454,61.6408,281040.0
2023-07-19 11:00:00,63.1,63.21,62.99,63.15,180224.0,61.6408,61.7483,61.5334,61.6897,180224.0
2023-07-19 11:30:00,63.16,63.33,63.11,63.29,127624.0,61.6994,61.8655,61.6506,61.8264,127624.0
2023-07-19 12:00:00,63.31,63.35,63.0,63.06,128386.0,61.846,61.885,61.5431,61.6017,128386.0
2023-07-19 12:30:00,63.04,63.04,62.79,62.97,79399.0,61.5822,61.5822,61.338,61.5138,79399.0
2023-07-19 13:00:00,62.99,63.16,62.83,63.12,63190.0,61.5334,61.6994,61.3771,61.6604,63190.0
2023-07-19 13:30:00,63.11,63.12,62.93,62.97,68712.0,61.6506,61.6604,61.4747,61.5138,68712.0
2023-07-19 14:00:00,63.0,63.02,62.77,62.96,138765.0,61.5431,61.5627,61.3184,61.5041,138765.0
2023-07-19 14:30:00,62.97,63.25,62.97,63.16,61472.0,61.5138,61.7873,61.5138,61.6994,61472.0
2023-07-19 15:00:00,63.16,63.25,63.04,63.16,73998.0,61.6994,61.7873,61.5822,61.6994,73998.0
2023-07-19 15:30:00,63.14,63.14,62.88,62.9,129704.0,61.6799,61.6799,61.4259,61.4454,129704.0
2023-07-20 09:30:00,63.23,64.06,63.19,64.06,653346.0,61.7678,62.5786,61.7287,62.5786,653346.0
2023-07-20 10:00:00,64.05,64.11,63.61,63.73,302659.0,62.5688,62.6275,62.139,62.2562,302659.0
2023-07-20 10:30:00,63.76,64.31,63.71,64.27,382877.0,62.2856,62.8228,62.2367,62.7838,382877.0
2023-07-20 11:00:00,64.27,64.37,64.11,64.3,184074.0,62.7838,62.8814,62.6275,62.8131,184074.0
2023-07-20 11:30:00,64.3,64.43,64.23,64.34,119993.0,62.8131,62.9401,62.7447,62.8521,119993.0
2023-07-20 12:00:00,64.37,64.54,64.31,64.38,140342.0,62.8814,63.0475,62.8228,62.8912,140342.0
2023-07-20 12:30:00,64.39,64.41,64.16,64.29,139686.0,62.901,62.9205,62.6763,62.8033,139686.0
2023-07-20 13:00:00,64.28,64.31,64.09,64.29,79711.0,62.7935,62.8228,62.6079,62.8033,79711.0
2023-07-20 13:30:00,64.28,64.36,64.02,64.03,104317.0,62.7935,62.8717,62.5395,62.5493,104317.0
2023-07-20 14:00:00,64.02,64.15,63.63,63.63,150051.0,62.5395,62.6665,62.1586,62.1586,150051.0
2023-07-20 14:30:00,63.64,64.03,63.64,63.94,167477.0,62.1683,62.5493,62.1683,62.4614,167477.0
2023-07-20 15:00:00,63.96,64.05,63.62,63.64,187028.0,62.4809,62.5688,62.1488,62.1683,187028.0
2023-07-20 15:30:00,63.64,63.82,63.56,63.74,248585.0,62.1683,62.3442,62.0902,62.266,248585.0
2023-07-21 09:30:00,64.08,64.34,63.49,63.83,538894.0,62.5982,62.8521,62.0218,62.3539,538894.0
2023-07-21 10:00:00,63.84,64.26,63.71,63.91,350065.0,62.3637,62.774,62.2367,62.4321,350065.0
2023-07-21 10:30:00,63.9,64.17,63.89,64.08,145234.0,62.4223,62.6861,62.4125,62.5982,145234.0
2023-07-21 11:00:00,64.07,64.24,64.04,64.15,131328.0,62.5884,62.7545,62.5591,62.6665,131328.0
2023-07-21 11:30:00,64.18,64.3,64.11,64.25,75776.0,62.6958,62.8131,62.6275,62.7642,75776.0
2023-07-21 12:00:00,64.22,64.22,64.05,64.05,86686.0,62.7349,62.7349,62.5688,62.5688,86686.0
2023-07-21 12:30:00,64.04,64.08,63.92,63.99,63839.0,62.5591,62.5982,62.4419,62.5102,63839.0
2023-07-21 13:00:00,63.98,64.22,63.97,64.2,36098.0,62.5005,62.7349,62.4907,62.7154,36098.0
2023-07-21 13:30:00,64.19,64.37,64.18,64.29,55540.0,62.7056,62.8814,62.6958,62.8033,55540.0
2023-07-21 14:00:00,64.3,64.31,64.05,64.11,60346.0,62.8131,62.8228,62.5688,62.6275,60346.0
2023-07-21 14:30:00,64.11,64.28,64.08,64.14,56617.0,62.6275,62.7935,62.5982,62.6568,56617.0
2023-07-21 15:00:00,64.15,64.15,63.82,63.9,105293.0,62.6665,62.6665,62.3442,62.4223,105293.0
2023-07-21 15:30:00,63.92,63.99,63.7,63.71,237185.0,62.4419,62.5102,62.2269,62.2367,237185.0
2023-07-24 09:30:00,63.99,64.41,63.92,64.36,384728.0,62.5102,62.9205,62.4419,62.8717,384728.0
2023-07-24 10:00:00,64.38,64.69,64.29,64.59,200967.0,62.8912,63.194,62.8033,63.0964,200967.0
2023-07-24 10:30:00,64.6,64.81,64.53,64.79,139023.0,63.1061,63.3113,63.0377,63.2917,139023.0
2023-07-24 11:00:00,64.79,64.87,64.65,64.79,165767.0,63.2917,63.3699,63.155,63.2917,165767.0
2023-07-24 11:30:00,64.8,64.88,64.65,64.76,135946.0,63.3015,63.3797,63.155,63.2624,135946.0
2023-07-24 12:00:00,64.8,64.82,64.71,64.8,51678.0,63.3015,63.321,63.2136,63.3015,51678.0
2023-07-24 12:30:00,64.8,64.86,64.7,64.78,56605.0,63.3015,63.3601,63.2038,63.282,56605.0
2023-07-24 13:00:00,64.78,64.84,64.7,64.84,53022.0,63.282,63.3406,63.2038,63.3406,53022.0
2023-07-24 13:30:00,64.85,64.92,64.78,64.92,59352.0,63.3503,63.4187,63.282,63.4187,59352.0
2023-07-24 14:00:00,64.94,65.02,64.87,64.94,82257.0,63.4383,63.5164,63.3699,63.4383,82257.0
2023-07-24 14:30:00,64.91,64.91,64.62,64.78,78079.0,63.409,63.409,63.1257,63.282,78079.0
2023-07-24 15:00:00,64.78,64.87,64.55,64.57,171555.0,63.282,63.3699,63.0573,63.0768,171555.0
2023-07-24 15:30:00,64.57,64.86,64.56,64.72,168283.0,63.0768,63.3601,63.0671,63.2234,168283.0
2023-07-25 09:30:00,64.56,64.72,64.48,64.59,264435.0,63.0671,63.2234,62.9889,63.0964,264435.0
2023-07-25 10:00:00,64.58,64.83,64.46,64.82,134518.0,63.0866,63.3308,62.9694,63.321,134518.0
2023-07-25 10:30:00,64.79,64.85,64.68,64.78,149445.0,63.2917,63.3503,63.1843,63.282,149445.0
2023-07-25 11:00:00,64.78,64.88,64.63,64.84,68404.0,63.282,63.3797,63.1354,63.3406,68404.0
2023-07-25 11:30:00,64.84,65.12,64.83,65.06,114262.0,63.3406,63.6141,63.3308,63.5555,114262.0
2023-07-25 12:00:00,65.06,65.15,64.96,65.0,65998.0,63.5555,63.6434,63.4578,63.4969,65998.0
2023-07-25 12:30:00,65.01,65.2,64.98,65.2,92187.0,63.5066,63.6923,63.4773,63.6923,92187.0
2023-07-25 13:00:00,65.2,65.24,65.05,65.11,100074.0,63.6923,63.7313,63.5457,63.6043,100074.0
2023-07-25 13:30:00,65.12,65.19,65.08,65.09,23559.0,63.6141,63.6825,63.575,63.5848,23559.0
2023-07-25 14:00:00,65.07,65.25,65.05,65.2,35108.0,63.5653,63.7411,63.5457,63.6923,35108.0
2023-07-25 14:30:00,65.21,65.33,64.94,64.98,116176.0,63.702,63.8192,63.4383,63.4773,116176.0
2023-07-25 15:00:00,64.99,65.08,64.93,64.99,59871.0,63.4871,63.575,63.4285,63.4871,59871.0
2023-07-25 15:30:00,64.97,65.06,64.81,64.85,200202.0,63.4676,63.5555,63.3113,63.3503,200202.0
2023-07-26 09:30:00,64.15,64.95,64.15,64.58,400563.0,62.6665,63.448,62.6665,63.0866,400563.0
2023-07-26 10:00:00,64.57,64.9,64.5,64.86,124183.0,63.0768,63.3992,63.0084,63.3601,124183.0
2023-07-26 10:30:00,64.88,64.91,64.58,64.86,113145.0,63.3797,63.409,63.0866,63.3601,113145.0
2023-07-26 11:00:00,64.82,65.0,64.82,64.92,127089.0,63.321,63.4969,63.321,63.4187,127089.0
2023-07-26 11:30:00,64.92,65.05,64.87,65.04,73046.0,63.4187,63.5457,63.3699,63.536,73046.0
2023-07-26 12:00:00,65.05,65.2,65.02,65.08,80967.0,63.5457,63.6923,63.5164,63.575,80967.0
2023-07-26 12:30:00,65.06,65.08,64.8,64.86,67952.0,63.5555,63.575,63.3015,63.3601,67952.0
2023-07-26 13:00:00,64.86,64.9,64.74,64.78,44990.0,63.3601,63.3992,63.2429,63.282,44990.0
2023-07-26 13:30:00,64.76,64.88,64.65,64.85,59315.0,63.2624,63.3797,63.155,63.3503,59315.0
2023-07-26 14:00:00,64.82,65.1,64.69,65.02,165727.0,63.321,63.5946,63.194,63.5164,165727.0
2023-07-26 14:30:00,65.02,65.92,64.96,65.5,427923.0,63.5164,64.3956,63.4578,63.9853,427923.0
2023-07-26 15:00:00,65.53,65.53,64.54,64.93,297689.0,64.0146,64.0146,63.0475,63.4285,297689.0
2023-07-26 15:30:00,64.9,65.32,64.77,65.32,181618.0,63.3992,63.8095,63.2722,63.8095,181618.0
2023-07-27 09:30:00,65.64,65.84,65.43,65.73,569674.0,64.1221,64.3175,63.9169,64.21,569674.0
2023-07-27 10:00:00,65.73,65.75,65.39,65.52,230721.0,64.21,64.2295,63.8779,64.0049,230721.0
2023-07-27 10:30:00,65.52,65.69,65.29,65.34,145190.0,64.0049,64.1709,63.7802,63.829,145190.0
2023-07-27 11:00:00,65.38,65.42,65.12,65.31,180178.0,63.8681,63.9072,63.6141,63.7997,180178.0
2023-07-27 11:30:00,65.33,65.56,65.28,65.36,146232.0,63.8192,64.0439,63.7704,63.8486,146232.0
2023-07-27 12:00:00,65.36,65.69,65.27,65.69,110264.0,63.8486,64.1709,63.7606,64.1709,110264.0
2023-07-27 12:30:00,65.68,65.86,65.67,65.82,83455.0,64.1612,64.337,64.1514,64.2979,83455.0
2023-07-27 13:00:00,65.83,65.89,65.09,65.11,268030.0,64.3077,64.3663,63.5848,63.6043,268030.0
2023-07-27 13:30:00,65.08,65.17,64.97,65.04,157036.0,63.575,63.6629,63.4676,63.536,157036.0
2023-07-27 14:00:00,65.03,65.07,64.27,64.32,310656.0,63.5262,63.5653,62.7838,62.8326,310656.0
2023-07-27 14:30:00,64.34,64.44,64.01,64.01,304802.0,62.8521,62.9498,62.5298,62.5298,304802.0
2023-07-27 15:00:00,64.0,64.38,63.86,63.9,288889.0,62.52,62.8912,62.3832,62.4223,288889.0
2023-07-27 15:30:00,63.89,64.04,63.51,63.92,317915.0,62.4125,62.5591,62.0413,62.4419,317915.0
2023-07-28 09:30:00,64.83,65.11,64.47,64.68,479828.0,63.3308,63.6043,62.9791,63.1843,479828.0
2023-07-28 10:00:00,64.69,64.95,64.62,64.84,198765.0,63.194,63.448,63.1257,63.3406,198765.0
2023-07-28 10:30:00,64.86,65.11,64.79,65.11,167489.0,63.3601,63.6043,63.2917,63.6043,167489.0
2023-07-28 11:00:00,65.12,65.29,64.95,65.25,138614.0,63.6141,63.7802,63.448,63.7411,138614.0
2023-07-28 11:30:00,65.28,65.41,65.11,65.23,110086.0,63.7704,63.8974,63.6043,63.7216,110086.0
2023-07-28 12:00:00,65.22,65.22,64.94,65.2,147391.0,63.7118,63.7118,63.4383,63.6923,147391.0
2023-07-28 12:30:00,65.18,65.22,65.01,65.05,55097.0,63.6727,63.7118,63.5066,63.5457,55097.0
2023-07-28 13:00:00,65.04,65.04,64.68,64.68,129736.0,63.536,63.536,63.1843,63.1843,129736.0
2023-07-28 13:30:00,64.67,64.77,64.25,64.66,307727.0,63.1745,63.2722,62.7642,63.1647,307727.0
2023-07-28 14:00:00,64.66,64.83,64.62,64.82,150157.0,63.1647,63.3308,63.1257,63.321,150157.0
2023-07-28 14:30:00,64.82,64.98,64.57,64.83,132648.0,63.321,63.4773,63.0768,63.3308,132648.0
2023-07-28 15:00:00,64.83,64.94,64.75,64.78,139711.0,63.3308,63.4383,63.2527,63.282,139711.0
2023-07-28 15:30:00,64.78,64.95,64.62,64.8,221220.0,63.282,63.448,63.1257,63.3015,221220.0
2023-07-31 09:30:00,64.85,65.24,64.64,64.89,529012.0,63.3503,63.7313,63.1452,63.3894,529012.0
2023-07-31 10:00:00,64.9,65.04,64.81,65.03,106893.0,63.3992,63.536,63.3113,63.5262,106893.0
2023-07-31 10:30:00,65.07,65.23,64.94,65.06,159286.0,63.5653,63.7216,63.4383,63.5555,159286.0
2023-07-31 11:00:00,65.09,65.2,64.96,65.03,83030.0,63.5848,63.6923,63.4578,63.5262,83030.0
2023-07-31 11:30:00,65.02,65.03,64.73,64.77,124733.0,63.5164,63.5262,63.2331,63.2722,124733.0
2023-07-31 12:00:00,64.76,64.87,64.72,64.86,51854.0,63.2624,63.3699,63.2234,63.3601,51854.0
2023-07-31 12:30:00,64.86,64.86,64.66,64.75,55287.0,63.3601,63.3601,63.1647,63.2527,55287.0
2023-07-31 13:00:00,64.74,64.99,64.64,64.88,52106.0,63.2429,63.4871,63.1452,63.3797,52106.0
2023-07-31 13:30:00,64.88,65.08,64.88,64.94,44501.0,63.3797,63.575,63.3797,63.4383,44501.0
2023-07-31 14:00:00,64.95,64.97,64.76,64.88,67734.0,63.448,63.4676,63.2624,63.3797,67734.0
2023-07-31 14:30:00,64.91,65.01,64.8,64.96,48268.0,63.409,63.5066,63.3015,63.4578,48268.0
2023-07-31 15:00:00,64.98,64.98,64.77,64.87,74948.0,63.4773,63.4773,63.2722,63.3699,74948.0
2023-07-31 15:30:00,64.91,65.41,64.66,65.41,243768.0,63.409,63.8974,63.1647,63.8974,243768.0
2023-08-01 09:30:00,65.21,65.86,65.2,65.83,441353.0,63.702,64.337,63.6923,64.3077,441353.0
2023-08-01 10:00:00,65.82,66.0,65.3,65.4,371962.0,64.2979,64.4738,63.7899,63.8876,371962.0
2023-08-01 10:30:00,65.4,65.57,65.34,65.4,153247.0,63.8876,64.0537,63.829,63.8876,153247.0
2023-08-01 11:00:00,65.42,65.43,65.17,65.33,142305.0,63.9072,63.9169,63.6629,63.8192,142305.0
2023-08-01 11:30:00,65.32,65.37,65.13,65.35,125258.0,63.8095,63.8583,63.6239,63.8388,125258.0
2023-08-01 12:00:00,65.37,65.51,65.25,65.27,107578.0,63.8583,63.9951,63.7411,63.7606,107578.0
2023-08-01 12:30:00,65.27,65.44,65.18,65.43,51829.0,63.7606,63.9267,63.6727,63.9169,51829.0
2023-08-01 13:00:00,65.44,65.51,65.34,65.49,29803.0,63.9267,63.9951,63.829,63.9755,29803.0
2023-08-01 13:30:00,65.48,65.5,65.35,65.5,47999.0,63.9658,63.9853,63.8388,63.9853,47999.0
2023-08-01 14:00:00,65.51,65.87,65.51,65.63,178982.0,63.9951,64.3468,63.9951,64.1123,178982.0
2023-08-01 14:30:00,65.66,65.74,65.59,65.7,90994.0,64.1416,64.2198,64.0732,64.1807,90994.0
2023-08-01 15:00:00,65.71,65.77,65.58,65.65,122184.0,64.1905,64.2491,64.0635,64.1318,122184.0
2023-08-01 15:30:00,65.65,65.79,65.47,65.7,186614.0,64.1318,64.2686,63.956,64.1807,186614.0
2023-08-02 09:30:00,64.73,65.14,64.69,64.81,498922.0,63.2331,63.6336,63.194,63.3113,498922.0
2023-08-02 10:00:00,64.81,64.83,64.39,64.47,362737.0,63.3113,63.3308,62.901,62.9791,362737.0
2023-08-02 10:30:00,64.48,64.64,64.04,64.14,191932.0,62.9889,63.1452,62.5591,62.6568,191932.0
2023-08-02 11:00:00,64.14,64.48,64.07,64.39,205338.0,62.6568,62.9889,62.5884,62.901,205338.0
2023-08-02 11:30:00,64.39,64.58,64.23,64.24,213813.0,62.901,63.0866,62.7447,62.7545,213813.0
2023-08-02 12:00:00,64.26,64.51,64.2,64.35,191259.0,62.774,63.0182,62.7154,62.8619,191259.0
2023-08-02 12:30:00,64.35,64.48,64.13,64.18,175743.0,62.8619,62.9889,62.647,62.6958,175743.0
2023-08-02 13:00:00,64.17,64.29,64.12,64.29,75421.0,62.6861,62.8033,62.6372,62.8033,75421.0
2023-08-02 13:30:00,64.28,64.4,64.05,64.14,121916.0,62.7935,62.9108,62.5688,62.6568,121916.0
2023-08-02 14:00:00,64.11,64.19,63.93,64.0,87848.0,62.6275,62.7056,62.4516,62.52,87848.0
2023-08-02 14:30:00,63.99,64.07,63.81,63.87,115136.0,62.5102,62.5884,62.3344,62.393,115136.0
2023-08-02 15:00:00,63.9,64.0,63.47,63.48,136735.0,62.4223,62.52,62.0023,62.012,136735.0
2023-08-02 15:30:00,63.5,63.96,63.44,63.76,335231.0,62.0316,62.4809,61.973,62.2856,335231.0
2023-08-03 09:30:00,63.09,63.51,62.82,63.2,583674.0,61.631,62.0413,61.3673,61.7385,583674.0
2023-08-03 10:00:00,63.19,63.45,62.89,62.89,293337.0,61.7287,61.9827,61.4357,61.4357,293337.0
2023-08-03 10:30:00,62.88,63.19,62.86,63.04,144349.0,61.4259,61.7287,61.4064,61.5822,144349.0
2023-08-03 11:00:00,63.06,63.51,63.0,63.48,185167.0,61.6017,62.0413,61.5431,62.012,185167.0
2023-08-03 11:30:00,63.47,63.72,63.41,63.54,100853.0,62.0023,62.2465,61.9436,62.0706,100853.0
2023-08-03 12:00:00,63.53,63.76,63.44,63.65,67121.0,62.0609,62.2856,61.973,62.1781,67121.0
2023-08-03 12:30:00,63.66,63.99,63.65,63.9,123710.0,62.1879,62.5102,62.1781,62.4223,123710.0
2023-08-03 13:00:00,63.93,64.07,63.79,63.93,179810.0,62.4516,62.5884,62.3149,62.4516,179810.0
2023-08-03 13:30:00,63.93,63.96,63.52,63.55,90943.0,62.4516,62.4809,62.0511,62.0804,90943.0
2023-08-03 14:00:00,63.55,63.78,63.48,63.68,62466.0,62.0804,62.3051,62.012,62.2074,62466.0
2023-08-03 14:30:00,63.7,63.75,63.44,63.67,109005.0,62.2269,62.2758,61.973,62.1976,109005.0
2023-08-03 15:00:00,63.7,63.71,63.29,63.48,126861.0,62.2269,62.2367,61.8264,62.012,126861.0
2023-08-03 15:30:00,63.48,63.6,63.27,63.3,176854.0,62.012,62.1293,61.8069,61.8362,176854.0
2023-08-04 09:30:00,63.89,64.43,63.73,64.01,606414.0,62.4125,62.9401,62.2562,62.5298,606414.0
2023-08-04 10:00:00,64.01,64.11,63.47,64.1,320262.0,62.5298,62.6275,62.0023,62.6177,320262.0
2023-08-04 10:30:00,64.1,64.48,64.09,64.37,208951.0,62.6177,62.9889,62.6079,62.8814,208951.0
2023-08-04 11:00:00,64.39,64.4,64.2,64.33,80821.0,62.901,62.9108,62.7154,62.8424,80821.0
2023-08-04 11:30:00,64.33,64.54,64.28,64.5,133658.0,62.8424,63.0475,62.7935,63.0084,133658.0
2023-08-04 12:00:00,64.52,64.76,64.36,64.73,110298.0,63.028,63.2624,62.8717,63.2331,110298.0
2023-08-04 12:30:00,64.75,64.87,64.64,64.87,53520.0,63.2527,63.3699,63.1452,63.3699,53520.0
2023-08-04 13:00:00,64.87,64.89,64.44,64.5,148347.0,63.3699,63.3894,62.9498,63.0084,148347.0
2023-08-04 13:30:00,64.51,64.63,64.14,64.16,136514.0,63.0182,63.1354,62.6568,62.6763,136514.0
2023-08-04 14:00:00,64.17,64.17,62.89,63.03,477044.0,62.6861,62.6861,61.4357,61.5724,477044.0
2023-08-04 14:30:00,63.02,63.11,62.51,62.66,358815.0,61.5627,61.6506,61.0645,61.211,358815.0
2023-08-04 15:00:00,62.64,62.82,62.46,62.65,236396.0,61.1915,61.3673,61.0156,61.2012,236396.0
2023-08-04 15:30:00,62.66,62.73,62.32,62.55,343428.0,61.211,61.2794,60.8789,61.1035,343428.0
2023-08-07 09:30:00,63.26,64.01,63.2,63.78,512423.0,61.7971,62.5298,61.7385,62.3051,512423.0
2023-08-07 10:00:00,63.83,64.3,63.63,64.21,232738.0,62.3539,62.8131,62.1586,62.7251,232738.0
2023-08-07 10:30:00,64.21,64.29,64.07,64.18,152417.0,62.7251,62.8033,62.5884,62.6958,152417.0
2023-08-07 11:00:00,64.18,64.32,64.03,64.1,142244.0,62.6958,62.8326,62.5493,62.6177,142244.0
2023-08-07 11:30:00,64.08,64.46,64.01,64.39,118919.0,62.5982,62.9694,62.5298,62.901,118919.0
2023-08-07 12:00:00,64.4,64.43,64.25,64.38,126934.0,62.9108,62.9401,62.7642,62.8912,126934.0
2023-08-07 12:30:00,64.4,64.44,64.21,64.42,64958.0,62.9108,62.9498,62.7251,62.9303,64958.0
2023-08-07 13:00:00,64.42,64.55,64.37,64.47,102347.0,62.9303,63.0573,62.8814,62.9791,102347.0
2023-08-07 13:30:00,64.49,64.68,64.42,64.68,91667.0,62.9987,63.1843,62.9303,63.1843,91667.0
2023-08-07 14:00:00,64.68,64.8,64.35,64.41,140864.0,63.1843,63.3015,62.8619,62.9205,140864.0
2023-08-07 14:30:00,64.41,64.67,64.41,64.6,58480.0,62.9205,63.1745,62.9205,63.1061,58480.0
2023-08-07 15:00:00,64.63,64.7,64.39,64.41,67651.0,63.1354,63.2038,62.901,62.9205,67651.0
2023-08-07 15:30:00,64.41,64.75,64.36,64.66,230324.0,62.9205,63.2527,62.8717,63.1647,230324.0
2023-08-08 09:30:00,63.44,63.54,62.48,62.66,676459.0,61.973,62.0706,61.0352,61.211,676459.0
2023-08-08 10:00:00,62.64,62.8,62.08,62.34,405415.0,61.1915,61.3478,60.6444,60.8984,405415.0
2023-08-08 10:30:00,62.31,62.51,62.08,62.38,206028.0,60.8691,61.0645,60.6444,60.9375,206028.0
2023-08-08 11:00:00,62.36,62.77,62.29,62.74,152249.0,60.9179,61.3184,60.8495,61.2891,152249.0
2023-08-08 11:30:00,62.73,62.79,62.55,62.72,156423.0,61.2794,61.338,61.1035,61.2696,156423.0
2023-08-08 12:00:00,62.72,62.99,62.72,62.91,161158.0,61.2696,61.5334,61.2696,61.4552,161158.0
2023-08-08 12:30:00,62.91,63.06,62.88,63.02,124251.0,61.4552,61.6017,61.4259,61.5627,124251.0
2023-08-08 13:00:00,63.01,63.34,63.01,63.12,194876.0,61.5529,61.8753,61.5529,61.6604,194876.0
2023-08-08 13:30:00,63.14,63.29,63.04,63.22,113973.0,61.6799,61.8264,61.5822,61.758,113973.0
2023-08-08 14:00:00,63.2,63.48,63.13,63.32,137789.0,61.7385,62.012,61.6701,61.8557,137789.0
2023-08-08 14:30:00,63.36,63.71,63.28,63.62,149652.0,61.8948,62.2367,61.8167,62.1488,149652.0
2023-08-08 15:00:00,63.62,63.82,63.54,63.73,120852.0,62.1488,62.3442,62.0706,62.2562,120852.0
2023-08-08 15:30:00,63.74,63.95,63.63,63.76,266896.0,62.266,62.4712,62.1586,62.2856,266896.0
2023-08-09 09:30:00,63.69,63.94,63.56,63.88,427104.0,62.2172,62.4614,62.0902,62.4028,427104.0
2023-08-09 10:00:00,63.87,64.1,63.6,63.78,218142.0,62.393,62.6177,62.1293,62.3051,218142.0
2023-08-09 10:30:00,63.78,63.96,63.55,63.61,171131.0,62.3051,62.4809,62.0804,62.139,171131.0
2023-08-09 11:00:00,63.63,63.67,62.88,62.97,224188.0,62.1586,62.1976,61.4259,61.5138,224188.0
2023-08-09 11:30:00,62.93,63.08,62.41,62.56,162982.0,61.4747,61.6213,60.9668,61.1133,162982.0
2023-08-09 12:00:00,62.56,62.9,62.53,62.84,123991.0,61.1133,61.4454,61.084,61.3868,123991.0
2023-08-09 12:30:00,62.83,63.14,62.82,62.99,137574.0,61.3771,61.6799,61.3673,61.5334,137574.0
2023-08-09 13:00:00,62.97,63.45,62.92,63.42,136199.0,61.5138,61.9827,61.465,61.9534,136199.0
2023-08-09 13:30:00,63.45,63.59,63.42,63.43,101601.0,61.9827,62.1195,61.9534,61.9632,101601.0
2023-08-09 14:00:00,63.47,63.87,63.44,63.83,170612.0,62.0023,62.393,61.973,62.3539,170612.0
2023-08-09 14:30:00,63.84,64.0,63.75,63.79,179579.0,62.3637,62.52,62.2758,62.3149,179579.0
2023-08-09 15:00:00,63.8,63.8,63.57,63.65,156592.0,62.3246,62.3246,62.0999,62.1781,156592.0
2023-08-09 15:30:00,63.67,63.67,62.64,62.8,426227.0,62.1976,62.1976,61.1915,61.3478,426227.0
2023-08-10 09:30:00,63.75,65.05,63.67,65.05,575018.0,62.2758,63.5457,62.1976,63.5457,575018.0
2023-08-10 10:00:00,65.06,65.21,64.82,64.97,263909.0,63.5555,63.702,63.321,63.4676,263909.0
2023-08-10 10:30:00,64.94,65.05,63.97,64.41,383474.0,63.4383,63.5457,62.4907,62.9205,383474.0
2023-08-10 11:00:00,64.39,64.43,63.82,64.19,297517.0,62.901,62.9401,62.3442,62.7056,297517.0
2023-08-10 11:30:00,64.19,64.33,63.41,63.73,296886.0,62.7056,62.8424,61.9436,62.2562,296886.0
2023-08-10 12:00:00,63.73,63.77,63.15,63.37,223410.0,62.2562,62.2953,61.6897,61.9046,223410.0
2023-08-10 12:30:00,63.38,63.75,62.94,63.09,214156.0,61.9143,62.2758,61.4845,61.631,214156.0
2023-08-10 13:00:00,63.08,63.43,63.01,63.13,195237.0,61.6213,61.9632,61.5529,61.6701,195237.0
2023-08-10 13:30:00,63.1,63.29,62.7,62.78,281911.0,61.6408,61.8264,61.2501,61.3282,281911.0
2023-08-10 14:00:00,62.77,63.62,62.75,63.4,304524.0,61.3184,62.1488,61.2989,61.9339,304524.0
2023-08-10 14:30:00,63.4,63.79,63.18,63.79,238628.0,61.9339,62.3149,61.719,62.3149,238628.0
2023-08-10 15:00:00,63.75,63.75,63.06,63.12,223424.0,62.2758,62.2758,61.6017,61.6604,223424.0
2023-08-10 15:30:00,63.13,63.15,62.69,63.06,340808.0,61.6701,61.6897,61.2403,61.6017,340808.0
2023-08-11 09:30:00,62.67,62.98,62.35,62.91,497273.0,61.2208,61.5236,60.9082,61.4552,497273.0
2023-08-11 10:00:00,62.97,63.93,62.95,63.73,518419.0,61.5138,62.4516,61.4943,62.2562,518419.0
2023-08-11 10:30:00,63.74,64.01,63.48,63.5,301629.0,62.266,62.5298,62.012,62.0316,301629.0
2023-08-11 11:00:00,63.51,63.56,63.16,63.24,243863.0,62.0413,62.0902,61.6994,61.7776,243863.0
2023-08-11 11:30:00,63.24,63.59,63.21,63.57,194631.0,61.7776,62.1195,61.7483,62.0999,194631.0
2023-08-11 12:00:00,63.59,63.73,63.21,63.36,259523.0,62.1195,62.2562,61.7483,61.8948,259523.0
2023-08-11 12:30:00,63.36,63.47,63.18,63.27,120590.0,61.8948,62.0023,61.719,61.8069,120590.0
2023-08-11 13:00:00,63.28,63.54,63.19,63.48,105933.0,61.8167,62.0706,61.7287,62.012,105933.0
2023-08-11 13:30:00,63.5,63.54,63.09,63.3,104853.0,62.0316,62.0706,61.631,61.8362,104853.0
2023-08-11 14:00:00,63.29,63.69,63.26,63.6,129677.0,61.8264,62.2172,61.7971,62.1293,129677.0
2023-08-11 14:30:00,63.59,63.79,63.5,63.74,149651.0,62.1195,62.3149,62.0316,62.266,149651.0
2023-08-11 15:00:00,63.75,63.79,63.42,63.68,130826.0,62.2758,62.3149,61.9534,62.2074,130826.0
2023-08-11 15:30:00,63.68,63.79,63.41,63.65,250275.0,62.2074,62.3149,61.9436,62.1781,250275.0
2023-08-14 09:30:00,63.45,63.78,62.94,63.23,380601.0,61.9827,62.3051,61.4845,61.7678,380601.0
2023-08-14 10:00:00,63.23,63.56,63.18,63.44,176358.0,61.7678,62.0902,61.719,61.973,176358.0
2023-08-14 10:30:00,63.44,63.82,63.38,63.64,176665.0,61.973,62.3442,61.9143,62.1683,176665.0
2023-08-14 11:00:00,63.64,63.65,63.35,63.59,94345.0,62.1683,62.1781,61.885,62.1195,94345.0
2023-08-14 11:30:00,63.62,63.88,63.46,63.6,134771.0,62.1488,62.4028,61.9925,62.1293,134771.0
2023-08-14 12:00:00,63.61,63.75,63.31,63.37,118510.0,62.139,62.2758,61.846,61.9046,118510.0
2023-08-14 12:30:00,63.38,63.58,63.28,63.58,89027.0,61.9143,62.1097,61.8167,62.1097,89027.0
2023-08-14 13:00:00,63.58,63.67,63.51,63.56,65627.0,62.1097,62.1976,62.0413,62.0902,65627.0
2023-08-14 13:30:00,63.58,63.65,63.36,63.46,52982.0,62.1097,62.1781,61.8948,61.9925,52982.0
2023-08-14 14:00:00,63.47,63.47,63.24,63.36,85097.0,62.0023,62.0023,61.7776,61.8948,85097.0
2023-08-14 14:30:00,63.37,63.43,63.21,63.3,134966.0,61.9046,61.9632,61.7483,61.8362,134966.0
2023-08-14 15:00:00,63.33,63.38,63.19,63.29,128737.0,61.8655,61.9143,61.7287,61.8264,128737.0
2023-08-14 15:30:00,63.27,63.75,63.2,63.73,308798.0,61.8069,62.2758,61.7385,62.2562,308798.0
2023-08-15 09:30:00,62.88,63.05,62.29,62.56,529804.0,61.4259,61.592,60.8495,61.1133,529804.0
2023-08-15 10:00:00,62.55,62.59,61.89,62.05,356120.0,61.1035,61.1426,60.4588,60.6151,356120.0
2023-08-15 10:30:00,62.05,62.28,61.87,61.97,248846.0,60.6151,60.8398,60.4393,60.5369,248846.0
2023-08-15 11:00:00,61.97,62.37,61.96,62.3,193703.0,60.5369,60.9277,60.5272,60.8593,193703.0
2023-08-15 11:30:00,62.29,62.44,62.21,62.33,185638.0,60.8495,60.9961,60.7714,60.8886,185638.0
2023-08-15 12:00:00,62.34,62.4,61.95,62.13,183162.0,60.8984,60.957,60.5174,60.6932,183162.0
2023-08-15 12:30:00,62.13,62.18,61.84,62.01,133388.0,60.6932,60.7421,60.41,60.576,133388.0
2023-08-15 13:00:00,62.03,62.29,61.94,62.22,131233.0,60.5956,60.8495,60.5076,60.7812,131233.0
2023-08-15 13:30:00,62.23,62.23,61.95,62.07,131972.0,60.7909,60.7909,60.5174,60.6346,131972.0
2023-08-15 14:00:00,62.08,62.13,61.97,62.03,125634.0,60.6444,60.6932,60.5369,60.5956,125634.0
2023-08-15 14:30:00,62.04,62.29,62.03,62.18,145469.0,60.6053,60.8495,60.5956,60.7421,145469.0
2023-08-15 15:00:00,62.17,62.22,61.62,61.62,250107.0,60.7323,60.7812,60.195,60.195,250107.0
2023-08-15 15:30:00,61.63,61.95,61.52,61.77,427942.0,60.2048,60.5174,60.0974,60.3416,427942.0
2023-08-16 09:30:00,61.56,62.74,61.52,62.39,495048.0,60.1364,61.2891,60.0974,60.9472,495048.0
2023-08-16 10:00:00,62.39,62.52,62.2,62.29,157973.0,60.9472,61.0742,60.7616,60.8495,157973.0
2023-08-16 10:30:00,62.28,62.45,62.12,62.43,160684.0,60.8398,61.0058,60.6835,60.9863,160684.0
2023-08-16 11:00:00,62.42,62.48,62.17,62.24,99062.0,60.9765,61.0352,60.7323,60.8007,99062.0
2023-08-16 11:30:00,62.23,62.31,61.83,61.92,131422.0,60.7909,60.8691,60.4002,60.4881,131422.0
2023-08-16 12:00:00,61.9,61.98,61.52,61.61,380715.0,60.4686,60.5467,60.0974,60.1853,380715.0
2023-08-16 12:30:00,61.59,61.8,61.56,61.6,170116.0,60.1657,60.3709,60.1364,60.1755,170116.0
2023-08-16 13:00:00,61.58,61.66,61.22,61.26,119256.0,60.156,60.2341,59.8043,59.8434,119256.0
2023-08-16 13:30:00,61.25,61.76,61.19,61.67,176344.0,59.8336,60.3318,59.775,60.2439,176344.0
2023-08-16 14:00:00,61.65,61.9,61.2,61.79,307862.0,60.2243,60.4686,59.7848,60.3611,307862.0
2023-08-16 14:30:00,61.8,61.97,61.43,61.54,205442.0,60.3709,60.5369,60.0094,60.1169,205442.0
2023-08-16 15:00:00,61.54,61.54,60.72,60.84,270271.0,60.1169,60.1169,59.3159,59.4331,270271.0
2023-08-16 15:30:00,60.81,61.05,60.71,60.78,334672.0,59.4038,59.6382,59.3061,59.3745,334672.0
2023-08-17 09:30:00,61.24,61.49,60.99,61.22,587523.0,59.8238,60.068,59.5796,59.8043,587523.0
2023-08-17 10:00:00,61.22,61.49,61.12,61.36,260089.0,59.8043,60.068,59.7066,59.9411,260089.0
2023-08-17 10:30:00,61.36,61.38,61.02,61.15,167374.0,59.9411,59.9606,59.6089,59.7359,167374.0
2023-08-17 11:00:00,61.15,61.17,60.62,60.71,235028.0,59.7359,59.7554,59.2182,59.3061,235028.0
2023-08-17 11:30:00,60.69,60.79,60.46,60.65,221833.0,59.2865,59.3842,59.0619,59.2475,221833.0
2023-08-17 12:00:00,60.66,61.03,60.42,60.92,163237.0,59.2572,59.6187,59.0228,59.5112,163237.0
2023-08-17 12:30:00,60.93,60.98,60.61,60.88,130033.0,59.521,59.5698,59.2084,59.4722,130033.0
2023-08-17 13:00:00,60.91,60.93,60.35,60.4,91220.0,59.5015,59.521,58.9544,59.0033,91220.0
2023-08-17 13:30:00,60.38,60.48,60.24,60.31,203680.0,58.9837,59.0814,58.847,58.9153,203680.0
2023-08-17 14:00:00,60.31,60.32,60.01,60.22,150384.0,58.9153,58.9251,58.6223,58.8274,150384.0
2023-08-17 14:30:00,60.16,60.16,59.58,59.68,279881.0,58.7688,58.7688,58.2022,58.2999,279881.0
2023-08-17 15:00:00,59.63,59.74,59.13,59.48,266341.0,58.2511,58.3585,57.7626,58.1045,266341.0
2023-08-17 15:30:00,59.49,59.64,59.19,59.29,252120.0,58.1143,58.2608,57.8212,57.9189,252120.0
2023-08-18 09:30:00,58.45,59.23,58.27,58.97,509761.0,57.0983,57.8603,56.9225,57.6063,509761.0
2023-08-18 10:00:00,58.95,59.06,58.66,58.82,270528.0,57.5868,57.6942,57.3035,57.4598,270528.0
2023-08-18 10:30:00,58.82,59.26,58.79,59.24,202467.0,57.4598,57.8896,57.4305,57.8701,202467.0
2023-08-18 11:00:00,59.27,59.61,59.26,59.39,348321.0,57.8994,58.2315,57.8896,58.0166,348321.0
2023-08-18 11:30:00,59.39,59.69,59.24,59.67,216589.0,58.0166,58.3097,57.8701,58.2901,216589.0
2023-08-18 12:00:00,59.68,59.74,59.48,59.49,185405.0,58.2999,58.3585,58.1045,58.1143,185405.0
2023-08-18 12:30:00,59.47,59.73,59.44,59.53,116844.0,58.0948,58.3487,58.0655,58.1534,116844.0
2023-08-18 13:00:00,59.53,59.6,59.11,59.38,159490.0,58.1534,58.2218,57.7431,58.0068,159490.0
2023-08-18 13:30:00,59.39,59.48,59.23,59.41,138536.0,58.0166,58.1045,57.8603,58.0361,138536.0
2023-08-18 14:00:00,59.42,59.53,59.25,59.37,124120.0,58.0459,58.1534,57.8798,57.9971,124120.0
2023-08-18 14:30:00,59.36,59.59,59.29,59.31,203604.0,57.9873,58.212,57.9189,57.9385,203604.0
2023-08-18 15:00:00,59.29,59.4,59.09,59.38,188820.0,57.9189,58.0264,57.7235,58.0068,188820.0
2023-08-18 15:30:00,59.39,59.95,59.32,59.52,346724.0,58.0166,58.5637,57.9482,58.1436,346724.0
2023-08-21 09:30:00,59.65,59.84,59.15,59.53,296453.0,58.2706,58.4562,57.7822,58.1534,296453.0
2023-08-21 10:00:00,59.55,59.56,58.66,58.67,241278.0,58.1729,58.1827,57.3035,57.3133,241278.0
2023-08-21 10:30:00,58.69,58.74,58.5,58.69,234333.0,57.3328,57.3816,57.1472,57.3328,234333.0
2023-08-21 11:00:00,58.7,58.76,58.39,58.48,191511.0,57.3426,57.4012,57.0397,57.1277,191511.0
2023-08-21 11:30:00,58.46,58.62,58.15,58.31,228964.0,57.1081,57.2644,56.8053,56.9616,228964.0
2023-08-21 12:00:00,58.29,58.74,58.27,58.74,180961.0,56.942,57.3816,56.9225,57.3816,180961.0
2023-08-21 12:30:00,58.75,58.9,58.63,58.86,186744.0,57.3914,57.5379,57.2742,57.4989,186744.0
2023-08-21 13:00:00,58.86,59.08,58.77,59.01,135232.0,57.4989,57.7138,57.4109,57.6454,135232.0
2023-08-21 13:30:00,59.03,59.13,58.89,58.95,173574.0,57.6649,57.7626,57.5282,57.5868,173574.0
2023-08-21 14:00:00,58.96,59.2,58.89,59.06,157133.0,57.5966,57.831,57.5282,57.6942,157133.0
2023-08-21 14:30:00,59.08,59.38,59.03,59.28,87890.0,57.7138,58.0068,57.6649,57.9092,87890.0
2023-08-21 15:00:00,59.3,59.5,59.3,59.4,146104.0,57.9287,58.1241,57.9287,58.0264,146104.0
2023-08-21 15:30:00,59.39,59.68,59.2,59.29,279527.0,58.0166,58.2999,57.831,57.9189,279527.0
2023-08-22 09:30:00,59.3,59.51,58.99,59.14,263275.0,57.9287,58.1338,57.6259,57.7724,263275.0
2023-08-22 10:00:00,59.15,59.27,58.71,58.81,311049.0,57.7822,57.8994,57.3523,57.45,311049.0
2023-08-22 10:30:00,58.8,58.81,58.53,58.76,252512.0,57.4403,57.45,57.1765,57.4012,252512.0
2023-08-22 11:00:00,58.77,58.83,58.52,58.8,161047.0,57.4109,57.4696,57.1667,57.4403,161047.0
2023-08-22 11:30:00,58.79,58.86,58.54,58.61,273262.0,57.4305,57.4989,57.1863,57.2546,273262.0
2023-08-22 12:00:00,58.6,58.64,58.3,58.52,177709.0,57.2449,57.284,56.9518,57.1667,177709.0
2023-08-22 12:30:00,58.52,58.75,58.42,58.55,210789.0,57.1667,57.3914,57.069,57.196,210789.0
2023-08-22 13:00:00,58.52,58.55,58.17,58.39,283197.0,57.1667,57.196,56.8248,57.0397,283197.0
2023-08-22 13:30:00,58.4,58.44,58.25,58.36,173318.0,57.0495,57.0886,56.903,57.0104,173318.0
2023-08-22 14:00:00,58.35,58.5,58.24,58.48,160830.0,57.0007,57.1472,56.8932,57.1277,160830.0
2023-08-22 14:30:00,58.49,58.61,58.32,58.47,162173.0,57.1374,57.2546,56.9714,57.1179,162173.0
2023-08-22 15:00:00,58.47,58.85,58.46,58.52,200891.0,57.1179,57.4891,57.1081,57.1667,200891.0
2023-08-22 15:30:00,58.51,58.52,58.19,58.38,363096.0,57.157,57.1667,56.8444,57.03,363096.0
2023-08-23 09:30:00,58.63,58.88,58.49,58.71,1054970.0,57.2742,57.5184,57.1374,57.3523,1054970.0
2023-08-23 10:00:00,58.72,58.95,58.66,58.75,276516.0,57.3621,57.5868,57.3035,57.3914,276516.0
2023-08-23 10:30:00,58.74,59.03,58.56,59.0,197922.0,57.3816,57.6649,57.2058,57.6356,197922.0
2023-08-23 11:00:00,59.01,59.15,58.86,59.11,307952.0,57.6454,57.7822,57.4989,57.7431,307952.0
2023-08-23 11:30:00,59.11,59.16,58.94,59.08,256812.0,57.7431,57.7919,57.577,57.7138,256812.0
2023-08-23 12:00:00,59.07,59.11,58.99,59.04,90492.0,57.704,57.7431,57.6259,57.6747,90492.0
2023-08-23 12:30:00,59.02,59.18,58.98,59.06,54347.0,57.6552,57.8115,57.6161,57.6942,54347.0
2023-08-23 13:00:00,59.05,59.5,59.05,59.46,125947.0,57.6845,58.1241,57.6845,58.085,125947.0
2023-08-23 13:30:00,59.46,59.59,59.44,59.48,94805.0,58.085,58.212,58.0655,58.1045,94805.0
2023-08-23 14:00:00,59.47,59.48,59.17,59.23,87559.0,58.0948,58.1045,57.8017,57.8603,87559.0
2023-08-23 14:30:00,59.25,59.25,59.04,59.11,91209.0,57.8798,57.8798,57.6747,57.7431,91209.0
2023-08-23 15:00:00,59.09,59.25,58.99,59.23,140041.0,57.7235,57.8798,57.6259,57.8603,140041.0
2023-08-23 15:30:00,59.23,59.39,59.13,59.3,242202.0,57.8603,58.0166,57.7626,57.9287,242202.0
2023-08-24 09:30:00,58.97,60.26,58.94,60.26,432812.0,57.6063,58.8665,57.577,58.8665,432812.0
2023-08-24 10:00:00,60.27,60.35,59.28,59.31,467143.0,58.8763,58.9544,57.9092,57.9385,467143.0
2023-08-24 10:30:00,59.32,59.34,58.76,58.8,429827.0,57.9482,57.9678,57.4012,57.4403,429827.0
2023-08-24 11:00:00,58.79,58.79,58.47,58.67,181087.0,57.4305,57.4305,57.1179,57.3133,181087.0
2023-08-24 11:30:00,58.67,58.67,58.13,58.15,210447.0,57.3133,57.3133,56.7857,56.8053,210447.0
2023-08-24 12:00:00,58.14,58.46,58.13,58.22,147320.0,56.7955,57.1081,56.7857,56.8737,147320.0
2023-08-24 12:30:00,58.21,58.45,58.15,58.17,130915.0,56.8639,57.0983,56.8053,56.8248,130915.0
2023-08-24 13:00:00,58.17,58.23,57.83,57.86,196319.0,56.8248,56.8834,56.4927,56.522,196319.0
2023-08-24 13:30:00,57.85,58.1,57.83,57.92,138217.0,56.5122,56.7564,56.4927,56.5806,138217.0
2023-08-24 14:00:00,57.94,58.07,57.83,57.86,135583.0,56.6001,56.7271,56.4927,56.522,135583.0
2023-08-24 14:30:00,57.87,57.93,57.67,57.86,147686.0,56.5318,56.5904,56.3364,56.522,147686.0
2023-08-24 15:00:00,57.86,58.1,57.81,57.92,117478.0,56.522,56.7564,56.4731,56.5806,117478.0
2023-08-24 15:30:00,57.93,57.99,57.26,57.27,301530.0,56.5904,56.649,55.9359,55.9456,301530.0
2023-08-25 09:30:00,57.99,58.49,57.79,57.99,336247.0,56.649,57.1374,56.4536,56.649,336247.0
2023-08-25 10:00:00,57.98,58.6,57.25,57.39,467953.0,56.6392,57.2449,55.9261,56.0629,467953.0
2023-08-25 10:30:00,57.39,57.55,56.96,57.04,468748.0,56.0629,56.2192,55.6428,55.721,468748.0
2023-08-25 11:00:00,57.06,58.03,56.92,58.01,665895.0,55.7405,56.6881,55.6037,56.6685,665895.0
2023-08-25 11:30:00,58.02,58.28,57.59,57.69,441168.0,56.6783,56.9323,56.2582,56.3559,441168.0
2023-08-25 12:00:00,57.68,58.3,57.67,58.3,239218.0,56.3462,56.9518,56.3364,56.9518,239218.0
2023-08-25 12:30:00,58.28,58.37,57.9,58.15,238414.0,56.9323,57.0202,56.5611,56.8053,238414.0
2023-08-25 13:00:00,58.15,58.37,57.88,58.02,313388.0,56.8053,57.0202,56.5415,56.6783,313388.0
2023-08-25 13:30:00,58.02,58.27,57.81,58.27,164627.0,56.6783,56.9225,56.4731,56.9225,164627.0
2023-08-25 14:00:00,58.26,58.83,58.23,58.82,336481.0,56.9127,57.4696,56.8834,57.4598,336481.0
2023-08-25 14:30:00,58.82,58.97,58.56,58.86,239153.0,57.4598,57.6063,57.2058,57.4989,239153.0
2023-08-25 15:00:00,58.87,59.04,58.68,58.79,219967.0,57.5086,57.6747,57.323,57.4305,219967.0
2023-08-25 15:30:00,58.8,58.92,58.39,58.52,312063.0,57.4403,57.5575,57.0397,57.1667,312063.0
2023-08-28 09:30:00,59.34,60.1,59.32,59.86,329761.0,57.9678,58.7102,57.9482,58.4757,329761.0
2023-08-28 10:00:00,59.86,59.91,59.67,59.87,154807.0,58.4757,58.5246,58.2901,58.4855,154807.0
2023-08-28 10:30:00,59.9,59.91,59.46,59.68,193667.0,58.5148,58.5246,58.085,58.2999,193667.0
2023-08-28 11:00:00,59.67,59.68,59.31,59.38,140964.0,58.2901,58.2999,57.9385,58.0068,140964.0
2023-08-28 11:30:00,59.38,59.58,59.29,59.45,187628.0,58.0068,58.2022,57.9189,58.0752,187628.0
2023-08-28 12:00:00,59.45,59.5,59.21,59.3,136571.0,58.0752,58.1241,57.8408,57.9287,136571.0
2023-08-28 12:30:00,59.31,59.63,59.24,59.61,102460.0,57.9385,58.2511,57.8701,58.2315,102460.0
2023-08-28 13:00:00,59.62,59.86,59.59,59.67,142656.0,58.2413,58.4757,58.212,58.2901,142656.0
2023-08-28 13:30:00,59.69,59.74,59.08,59.17,199321.0,58.3097,58.3585,57.7138,57.8017,199321.0
2023-08-28 14:00:00,59.17,59.2,59.03,59.09,142273.0,57.8017,57.831,57.6649,57.7235,142273.0
2023-08-28 14:30:00,59.09,59.3,59.0,59.26,149381.0,57.7235,57.9287,57.6356,57.8896,149381.0
2023-08-28 15:00:00,59.28,59.44,59.18,59.32,146777.0,57.9092,58.0655,57.8115,57.9482,146777.0
2023-08-28 15:30:00,59.32,59.87,59.29,59.59,258780.0,57.9482,58.4855,57.9189,58.212,258780.0
2023-08-29 09:30:00,59.51,60.07,59.44,59.89,259571.0,58.1338,58.6809,58.0655,58.505,259571.0
2023-08-29 10:00:00,59.96,60.37,59.94,60.24,306045.0,58.5734,58.9739,58.5539,58.847,306045.0
2023-08-29 10:30:00,60.25,60.5,59.82,60.0,294245.0,58.8567,59.1009,58.4367,58.6125,294245.0
2023-08-29 11:00:00,60.0,60.35,59.95,60.31,150081.0,58.6125,58.9544,58.5637,58.9153,150081.0
2023-08-29 11:30:00,60.32,60.69,60.31,60.59,163408.0,58.9251,59.2865,58.9153,59.1889,163408.0
2023-08-29 12:00:00,60.56,60.88,60.56,60.82,94351.0,59.1596,59.4722,59.1596,59.4135,94351.0
2023-08-29 12:30:00,60.83,60.85,60.55,60.7,92460.0,59.4233,59.4428,59.1498,59.2963,92460.0
2023-08-29 13:00:00,60.68,60.86,60.67,60.8,101976.0,59.2768,59.4526,59.267,59.394,101976.0
2023-08-29 13:30:00,60.82,60.95,60.61,60.78,211709.0,59.4135,59.5405,59.2084,59.3745,211709.0
2023-08-29 14:00:00,60.76,60.88,60.68,60.78,145923.0,59.3549,59.4722,59.2768,59.3745,145923.0
2023-08-29 14:30:00,60.76,60.96,60.68,60.78,141537.0,59.3549,59.5503,59.2768,59.3745,141537.0
2023-08-29 15:00:00,60.77,61.02,60.62,60.99,155654.0,59.3647,59.6089,59.2182,59.5796,155654.0
2023-08-29 15:30:00,60.97,61.16,60.91,61.11,221420.0,59.5601,59.7457,59.5015,59.6968,221420.0
2023-08-30 09:30:00,61.34,62.18,61.28,62.15,324902.0,59.9215,60.7421,59.8629,60.7128,324902.0
2023-08-30 10:00:00,62.14,62.19,61.03,61.12,296208.0,60.703,60.7519,59.6187,59.7066,296208.0
2023-08-30 10:30:00,61.13,61.48,61.09,61.44,204154.0,59.7164,60.0583,59.6773,60.0192,204154.0
2023-08-30 11:00:00,61.45,61.47,61.23,61.47,157856.0,60.029,60.0485,59.8141,60.0485,157856.0
2023-08-30 11:30:00,61.48,61.62,61.42,61.57,109146.0,60.0583,60.195,59.9997,60.1462,109146.0
2023-08-30 12:00:00,61.56,61.65,61.44,61.58,77823.0,60.1364,60.2243,60.0192,60.156,77823.0
2023-08-30 12:30:00,61.57,61.69,61.49,61.65,104270.0,60.1462,60.2634,60.068,60.2243,104270.0
2023-08-30 13:00:00,61.66,61.69,61.48,61.49,47039.0,60.2341,60.2634,60.0583,60.068,47039.0
2023-08-30 13:30:00,61.48,61.61,61.25,61.39,65210.0,60.0583,60.1853,59.8336,59.9704,65210.0
2023-08-30 14:00:00,61.38,61.43,61.16,61.21,107584.0,59.9606,60.0094,59.7457,59.7945,107584.0
2023-08-30 14:30:00,61.19,61.5,61.18,61.46,91789.0,59.775,60.0778,59.7652,60.0387,91789.0
2023-08-30 15:00:00,61.47,61.59,61.44,61.48,96117.0,60.0485,60.1657,60.0192,60.0583,96117.0
2023-08-30 15:30:00,61.49,61.53,61.36,61.5,167239.0,60.068,60.1071,59.9411,60.0778,167239.0
2023-08-31 09:30:00,62.18,62.4,61.8,62.07,390807.0,60.7421,60.957,60.3709,60.6346,390807.0
2023-08-31 10:00:00,62.08,62.09,61.81,62.04,149961.0,60.6444,60.6542,60.3806,60.6053,149961.0
2023-08-31 10:30:00,62.05,62.09,61.83,61.93,82491.0,60.6151,60.6542,60.4002,60.4979,82491.0
2023-08-31 11:00:00,61.93,61.95,61.57,61.73,100687.0,60.4979,60.5174,60.1462,60.3025,100687.0
2023-08-31 11:30:00,61.72,61.72,61.45,61.58,115487.0,60.2927,60.2927,60.029,60.156,115487.0
2023-08-31 12:00:00,61.59,61.63,61.29,61.37,90875.0,60.1657,60.2048,59.8727,59.9508,90875.0
2023-08-31 12:30:00,61.37,61.42,60.99,61.15,157550.0,59.9508,59.9997,59.5796,59.7359,157550.0
2023-08-31 13:00:00,61.13,61.41,61.05,61.33,124326.0,59.7164,59.9899,59.6382,59.9117,124326.0
2023-08-31 13:30:00,61.36,61.39,61.06,61.18,58063.0,59.9411,59.9704,59.648,59.7652,58063.0
2023-08-31 14:00:00,61.18,61.36,61.18,61.31,65400.0,59.7652,59.9411,59.7652,59.8922,65400.0
2023-08-31 14:30:00,61.31,61.31,60.68,60.72,84340.0,59.8922,59.8922,59.2768,59.3159,84340.0
2023-08-31 15:00:00,60.7,60.88,60.67,60.78,225500.0,59.2963,59.4722,59.267,59.3745,225500.0
2023-08-31 15:30:00,60.79,60.92,60.53,60.55,332507.0,59.3842,59.5112,59.1302,59.1498,332507.0
2023-09-01 09:30:00,61.61,61.89,61.18,61.63,515851.0,60.1853,60.4588,59.7652,60.2048,515851.0
2023-09-01 10:00:00,61.59,61.78,61.23,61.61,219521.0,60.1657,60.3513,59.8141,60.1853,219521.0
2023-09-01 10:30:00,61.58,61.58,60.99,61.12,245122.0,60.156,60.156,59.5796,59.7066,245122.0
2023-09-01 11:00:00,61.1,61.2,60.77,60.82,152590.0,59.6871,59.7848,59.3647,59.4135,152590.0
2023-09-01 11:30:00,60.82,60.86,60.52,60.61,147866.0,59.4135,59.4526,59.1205,59.2084,147866.0
2023-09-01 12:00:00,60.6,60.85,60.54,60.81,90373.0,59.1986,59.4428,59.14,59.4038,90373.0
2023-09-01 12:30:00,60.82,60.94,60.69,60.85,107717.0,59.4135,59.5308,59.2865,59.4428,107717.0
2023-09-01 13:00:00,60.85,60.95,60.77,60.8,48719.0,59.4428,59.5405,59.3647,59.394,48719.0
2023-09-01 13:30:00,60.77,60.93,60.77,60.91,59516.0,59.3647,59.521,59.3647,59.5015,59516.0
2023-09-01 14:00:00,60.92,60.96,60.73,60.85,44950.0,59.5112,59.5503,59.3256,59.4428,44950.0
2023-09-01 14:30:00,60.84,60.95,60.76,60.95,58722.0,59.4331,59.5405,59.3549,59.5405,58722.0
2023-09-01 15:00:00,60.95,61.13,60.91,61.11,78920.0,59.5405,59.7164,59.5015,59.6968,78920.0
2023-09-01 15:30:00,61.12,61.23,61.0,61.14,155588.0,59.7066,59.8141,59.5894,59.7261,155588.0
2023-09-05 09:30:00,61.17,61.28,60.64,60.78,349509.0,59.7554,59.8629,59.2377,59.3745,349509.0
2023-09-05 10:00:00,60.79,60.92,60.54,60.87,226331.0,59.3842,59.5112,59.14,59.4624,226331.0
2023-09-05 10:30:00,60.87,60.87,60.54,60.76,132966.0,59.4624,59.4624,59.14,59.3549,132966.0
2023-09-05 11:00:00,60.8,60.97,60.78,60.78,88381.0,59.394,59.5601,59.3745,59.3745,88381.0
2023-09-05 11:30:00,60.78,60.85,60.75,60.84,52142.0,59.3745,59.4428,59.3452,59.4331,52142.0
2023-09-05 12:00:00,60.89,60.92,60.77,60.82,65556.0,59.4819,59.5112,59.3647,59.4135,65556.0
2023-09-05 12:30:00,60.78,60.85,60.62,60.66,44080.0,59.3745,59.4428,59.2182,59.2572,44080.0
2023-09-05 13:00:00,60.65,60.65,60.33,60.35,78504.0,59.2475,59.2475,58.9349,58.9544,78504.0
2023-09-05 13:30:00,60.34,60.57,60.28,60.55,62366.0,58.9446,59.1693,58.886,59.1498,62366.0
2023-09-05 14:00:00,60.54,60.62,60.4,60.6,69558.0,59.14,59.2182,59.0033,59.1986,69558.0
2023-09-05 14:30:00,60.61,60.67,60.54,60.65,46412.0,59.2084,59.267,59.14,59.2475,46412.0
2023-09-05 15:00:00,60.64,60.64,60.29,60.36,69902.0,59.2377,59.2377,58.8958,58.9642,69902.0
2023-09-05 15:30:00,60.34,60.55,60.04,60.09,132147.0,58.9446,59.1498,58.6516,58.7004,132147.0
2023-09-06 09:30:00,59.8,59.8,59.31,59.53,285595.0,58.4171,58.4171,57.9385,58.1534,285595.0
2023-09-06 10:00:00,59.5,59.77,59.24,59.34,280106.0,58.1241,58.3878,57.8701,57.9678,280106.0
2023-09-06 10:30:00,59.33,59.45,59.04,59.1,162314.0,57.958,58.0752,57.6747,57.7333,162314.0
2023-09-06 11:00:00,59.11,59.18,58.86,58.99,149090.0,57.7431,57.8115,57.4989,57.6259,149090.0
2023-09-06 11:30:00,58.99,59.12,58.89,58.94,103187.0,57.6259,57.7529,57.5282,57.577,103187.0
2023-09-06 12:00:00,58.94,58.95,58.7,58.71,85073.0,57.577,57.5868,57.3426,57.3523,85073.0
2023-09-06 12:30:00,58.71,58.74,58.32,58.38,126151.0,57.3523,57.3816,56.9714,57.03,126151.0
2023-09-06 13:00:00,58.35,58.73,58.22,58.62,152524.0,57.0007,57.3719,56.8737,57.2644,152524.0
2023-09-06 13:30:00,58.62,58.87,58.58,58.79,112600.0,57.2644,57.5086,57.2253,57.4305,112600.0
2023-09-06 14:00:00,58.79,59.05,58.78,59.0,106058.0,57.4305,57.6845,57.4207,57.6356,106058.0
2023-09-06 14:30:00,59.0,59.16,59.0,59.1,78245.0,57.6356,57.7919,57.6356,57.7333,78245.0
2023-09-06 15:00:00,59.11,59.16,58.9,59.06,62220.0,57.7431,57.7919,57.5379,57.6942,62220.0
2023-09-06 15:30:00,59.06,59.16,58.96,59.03,132440.0,57.6942,57.7919,57.5966,57.6649,132440.0
2023-09-07 09:30:00,58.68,59.42,58.65,59.05,415865.0,57.323,58.0459,57.2937,57.6845,415865.0
2023-09-07 10:00:00,59.05,59.12,58.68,58.72,118626.0,57.6845,57.7529,57.323,57.3621,118626.0
2023-09-07 10:30:00,58.73,59.29,58.63,59.12,222673.0,57.3719,57.9189,57.2742,57.7529,222673.0
2023-09-07 11:00:00,59.12,59.28,59.06,59.18,86426.0,57.7529,57.9092,57.6942,57.8115,86426.0
2023-09-07 11:30:00,59.18,59.43,59.13,59.22,178343.0,57.8115,58.0557,57.7626,57.8505,178343.0
2023-09-07 12:00:00,59.21,59.6,59.2,59.55,123191.0,57.8408,58.2218,57.831,58.1729,123191.0
2023-09-07 12:30:00,59.56,59.59,59.26,59.28,94357.0,58.1827,58.212,57.8896,57.9092,94357.0
2023-09-07 13:00:00,59.31,59.51,59.22,59.51,59250.0,57.9385,58.1338,57.8505,58.1338,59250.0
2023-09-07 13:30:00,59.5,59.54,59.38,59.41,32661.0,58.1241,58.1631,58.0068,58.0361,32661.0
2023-09-07 14:00:00,59.42,59.48,59.19,59.19,87755.0,58.0459,58.1045,57.8212,57.8212,87755.0
2023-09-07 14:30:00,59.17,59.32,59.05,59.3,66614.0,57.8017,57.9482,57.6845,57.9287,66614.0
2023-09-07 15:00:00,59.29,59.36,59.1,59.32,76082.0,57.9189,57.9873,57.7333,57.9482,76082.0
2023-09-07 15:30:00,59.32,59.55,59.26,59.29,156824.0,57.9482,58.1729,57.8896,57.9189,156824.0
2023-09-08 09:30:00,59.34,59.48,59.18,59.34,399209.0,57.9678,58.1045,57.8115,57.9678,399209.0
2023-09-08 10:00:00,59.43,59.91,59.41,59.87,200019.0,58.0557,58.5246,58.0361,58.4855,200019.0
2023-09-08 10:30:00,59.88,59.95,59.67,59.8,161051.0,58.4953,58.5637,58.2901,58.4171,161051.0
2023-09-08 11:00:00,59.78,59.96,59.72,59.87,195576.0,58.3976,58.5734,58.339,58.4855,195576.0
2023-09-08 11:30:00,59.88,59.99,59.62,59.68,95713.0,58.4953,58.6027,58.2413,58.2999,95713.0
2023-09-08 12:00:00,59.69,59.94,59.6,59.79,77889.0,58.3097,58.5539,58.2218,58.4074,77889.0
2023-09-08 12:30:00,59.76,59.85,59.61,59.78,115914.0,58.3781,58.466,58.2315,58.3976,115914.0
2023-09-08 13:00:00,59.79,59.94,59.68,59.78,78487.0,58.4074,58.5539,58.2999,58.3976,78487.0
2023-09-08 13:30:00,59.76,59.86,59.7,59.81,73220.0,58.3781,58.4757,58.3194,58.4269,73220.0
2023-09-08 14:00:00,59.82,59.9,59.5,59.58,132246.0,58.4367,58.5148,58.1241,58.2022,132246.0
2023-09-08 14:30:00,59.55,59.61,59.46,59.47,54183.0,58.1729,58.2315,58.085,58.0948,54183.0
2023-09-08 15:00:00,59.46,59.47,59.31,59.34,86000.0,58.085,58.0948,57.9385,57.9678,86000.0
2023-09-08 15:30:00,59.33,59.78,59.29,59.72,230179.0,57.958,58.3976,57.9189,58.339,230179.0
2023-09-11 09:30:00,60.49,60.78,60.13,60.13,283461.0,59.0912,59.3745,58.7395,58.7395,283461.0
2023-09-11 10:00:00,60.15,60.45,59.86,60.41,192608.0,58.759,59.0521,58.4757,59.013,192608.0
2023-09-11 10:30:00,60.41,60.42,59.92,60.0,155178.0,59.013,59.0228,58.5344,58.6125,155178.0
2023-09-11 11:00:00,59.97,60.01,59.77,59.94,201671.0,58.5832,58.6223,58.3878,58.5539,201671.0
2023-09-11 11:30:00,59.91,59.94,59.69,59.77,66314.0,58.5246,58.5539,58.3097,58.3878,66314.0
2023-09-11 12:00:00,59.79,60.15,59.77,60.09,146345.0,58.4074,58.759,58.3878,58.7004,146345.0
2023-09-11 12:30:00,60.1,60.17,60.04,60.15,45828.0,58.7102,58.7786,58.6516,58.759,45828.0
2023-09-11 13:00:00,60.13,60.24,60.06,60.24,51068.0,58.7395,58.847,58.6711,58.847,51068.0
2023-09-11 13:30:00,60.24,60.3,60.12,60.19,43622.0,58.847,58.9056,58.7297,58.7981,43622.0
2023-09-11 14:00:00,60.19,60.27,60.12,60.21,40251.0,58.7981,58.8763,58.7297,58.8176,40251.0
2023-09-11 14:30:00,60.22,60.29,60.18,60.2,30197.0,58.8274,58.8958,58.7883,58.8079,30197.0
2023-09-11 15:00:00,60.22,60.23,60.07,60.18,38181.0,58.8274,58.8372,58.6809,58.7883,38181.0
2023-09-11 15:30:00,60.17,60.17,59.99,60.16,91246.0,58.7786,58.7786,58.6027,58.7688,91246.0
2023-09-12 09:30:00,59.74,60.03,59.6,59.83,171284.0,58.3585,58.6418,58.2218,58.4464,171284.0
2023-09-12 10:00:00,59.82,59.87,59.61,59.74,190153.0,58.4367,58.4855,58.2315,58.3585,190153.0
2023-09-12 10:30:00,59.74,59.88,59.68,59.79,127255.0,58.3585,58.4953,58.2999,58.4074,127255.0
2023-09-12 11:00:00,59.79,60.17,59.79,60.17,134725.0,58.4074,58.7786,58.4074,58.7786,134725.0
2023-09-12 11:30:00,60.19,60.45,60.17,60.42,90647.0,58.7981,59.0521,58.7786,59.0228,90647.0
2023-09-12 12:00:00,60.43,60.64,60.42,60.6,125483.0,59.0326,59.2377,59.0228,59.1986,125483.0
2023-09-12 12:30:00,60.55,60.6,60.44,60.56,86815.0,59.1498,59.1986,59.0423,59.1596,86815.0
2023-09-12 13:00:00,60.58,61.13,60.54,61.06,107207.0,59.1791,59.7164,59.14,59.648,107207.0
2023-09-12 13:30:00,61.06,61.12,60.53,60.56,179601.0,59.648,59.7066,59.1302,59.1596,179601.0
2023-09-12 14:00:00,60.53,60.55,60.37,60.41,91553.0,59.1302,59.1498,58.9739,59.013,91553.0
2023-09-12 14:30:00,60.4,60.44,60.07,60.12,86942.0,59.0033,59.0423,58.6809,58.7297,86942.0
2023-09-12 15:00:00,60.11,60.11,59.79,59.9,95578.0,58.72,58.72,58.4074,58.5148,95578.0
2023-09-12 15:30:00,59.92,60.1,59.9,60.05,101741.0,58.5344,58.7102,58.5148,58.6613,101741.0
2023-09-13 09:30:00,60.18,60.7,60.08,60.43,203782.0,58.7883,59.2963,58.6907,59.0326,203782.0
2023-09-13 10:00:00,60.45,60.5,59.75,59.96,107772.0,59.0521,59.1009,58.3683,58.5734,107772.0
2023-09-13 10:30:00,59.96,60.5,59.94,60.45,102701.0,58.5734,59.1009,58.5539,59.0521,102701.0
2023-09-13 11:00:00,60.46,60.49,60.28,60.41,83154.0,59.0619,59.0912,58.886,59.013,83154.0
2023-09-13 11:30:00,60.44,60.45,60.15,60.31,83251.0,59.0423,59.0521,58.759,58.9153,83251.0
2023-09-13 12:00:00,60.32,60.43,60.17,60.32,50599.0,58.9251,59.0326,58.7786,58.9251,50599.0
2023-09-13 12:30:00,60.34,60.38,60.08,60.24,54868.0,58.9446,58.9837,58.6907,58.847,54868.0
2023-09-13 13:00:00,60.24,60.32,60.11,60.15,40365.0,58.847,58.9251,58.72,58.759,40365.0
2023-09-13 13:30:00,60.14,60.24,60.1,60.12,21687.0,58.7493,58.847,58.7102,58.7297,21687.0
2023-09-13 14:00:00,60.13,60.17,59.92,60.0,60559.0,58.7395,58.7786,58.5344,58.6125,60559.0
2023-09-13 14:30:00,60.0,60.05,59.38,59.62,119905.0,58.6125,58.6613,58.0068,58.2413,119905.0
2023-09-13 15:00:00,59.63,59.64,59.29,59.47,167572.0,58.2511,58.2608,57.9189,58.0948,167572.0
2023-09-13 15:30:00,59.48,59.8,59.46,59.68,136717.0,58.1045,58.4171,58.085,58.2999,136717.0
2023-09-14 09:30:00,60.71,60.77,60.22,60.77,382191.0,59.3061,59.3647,58.8274,59.3647,382191.0
2023-09-14 10:00:00,60.8,60.92,60.21,60.41,177205.0,59.394,59.5112,58.8176,59.013,177205.0
2023-09-14 10:30:00,60.44,60.9,60.4,60.85,131075.0,59.0423,59.4917,59.0033,59.4428,131075.0
2023-09-14 11:00:00,60.86,60.99,60.75,60.79,101947.0,59.4526,59.5796,59.3452,59.3842,101947.0
2023-09-14 11:30:00,60.81,61.0,60.74,60.97,68341.0,59.4038,59.5894,59.3354,59.5601,68341.0
2023-09-14 12:00:00,61.0,61.3,60.95,61.23,86206.0,59.5894,59.8824,59.5405,59.8141,86206.0
2023-09-14 12:30:00,61.23,61.51,61.23,61.42,68003.0,59.8141,60.0876,59.8141,59.9997,68003.0
2023-09-14 13:00:00,61.41,61.43,61.3,61.39,74494.0,59.9899,60.0094,59.8824,59.9704,74494.0
2023-09-14 13:30:00,61.39,61.48,61.28,61.31,87957.0,59.9704,60.0583,59.8629,59.8922,87957.0
2023-09-14 14:00:00,61.29,61.38,61.26,61.31,30159.0,59.8727,59.9606,59.8434,59.8922,30159.0
2023-09-14 14:30:00,61.31,61.59,61.29,61.55,58678.0,59.8922,60.1657,59.8727,60.1267,58678.0
2023-09-14 15:00:00,61.56,61.72,61.44,61.45,78253.0,60.1364,60.2927,60.0192,60.029,78253.0
2023-09-14 15:30:00,61.44,61.57,61.33,61.39,179617.0,60.0192,60.1462,59.9117,59.9704,179617.0
2023-09-15 09:30:00,60.92,61.25,60.74,60.9,332364.0,59.5112,59.8336,59.3354,59.4917,332364.0
2023-09-15 10:00:00,60.98,61.22,60.62,60.76,229145.0,59.5698,59.8043,59.2182,59.3549,229145.0
2023-09-15 10:30:00,60.72,60.81,60.28,60.29,167905.0,59.3159,59.4038,58.886,58.8958,167905.0
2023-09-15 11:00:00,60.28,60.53,60.07,60.52,132127.0,58.886,59.1302,58.6809,59.1205,132127.0
2023-09-15 11:30:00,60.51,60.56,60.24,60.35,83266.0,59.1107,59.1596,58.847,58.9544,83266.0
2023-09-15 12:00:00,60.36,60.39,60.24,60.26,45202.0,58.9642,58.9935,58.847,58.8665,45202.0
2023-09-15 12:30:00,60.3,60.45,60.27,60.34,58284.0,58.9056,59.0521,58.8763,58.9446,58284.0
2023-09-15 13:00:00,60.34,60.34,59.68,59.71,189265.0,58.9446,58.9446,58.2999,58.3292,189265.0
2023-09-15 13:30:00,59.69,60.05,59.55,60.0,152274.0,58.3097,58.6613,58.1729,58.6125,152274.0
2023-09-15 14:00:00,60.0,60.0,59.79,59.82,109413.0,58.6125,58.6125,58.4074,58.4367,109413.0
2023-09-15 14:30:00,59.82,60.13,59.8,60.12,62060.0,58.4367,58.7395,58.4171,58.7297,62060.0
2023-09-15 15:00:00,60.1,60.1,59.87,59.95,68644.0,58.7102,58.7102,58.4855,58.5637,68644.0
2023-09-15 15:30:00,59.96,60.02,59.62,59.77,193855.0,58.5734,58.632,58.2413,58.3878,193855.0
2023-09-18 09:30:00,59.86,60.09,59.45,59.58,351387.0,58.4757,58.7004,58.0752,58.2022,351387.0
2023-09-18 10:00:00,59.56,59.73,59.36,59.69,150094.0,58.1827,58.3487,57.9873,58.3097,150094.0
2023-09-18 10:30:00,59.68,59.91,59.68,59.8,138816.0,58.2999,58.5246,58.2999,58.4171,138816.0
2023-09-18 11:00:00,59.79,59.99,59.65,59.99,83581.0,58.4074,58.6027,58.2706,58.6027,83581.0
2023-09-18 11:30:00,60.0,60.26,59.99,60.22,100815.0,58.6125,58.8665,58.6027,58.8274,100815.0
2023-09-18 12:00:00,60.22,60.26,60.11,60.18,45495.0,58.8274,58.8665,58.72,58.7883,45495.0
2023-09-18 12:30:00,60.23,60.32,60.19,60.23,63632.0,58.8372,58.9251,58.7981,58.8372,63632.0
2023-09-18 13:00:00,60.23,60.31,60.09,60.14,54428.0,58.8372,58.9153,58.7004,58.7493,54428.0
2023-09-18 13:30:00,60.15,60.25,60.09,60.1,38145.0,58.759,58.8567,58.7004,58.7102,38145.0
2023-09-18 14:00:00,60.09,60.15,59.98,60.0,36684.0,58.7004,58.759,58.593,58.6125,36684.0
2023-09-18 14:30:00,59.99,60.06,59.74,59.86,74271.0,58.6027,58.6711,58.3585,58.4757,74271.0
2023-09-18 15:00:00,59.86,59.91,59.77,59.85,50237.0,58.4757,58.5246,58.3878,58.466,50237.0
2023-09-18 15:30:00,59.85,59.85,59.68,59.79,116213.0,58.466,58.466,58.2999,58.4074,116213.0
2023-09-19 09:30:00,59.43,59.61,59.28,59.35,294432.0,58.0557,58.2315,57.9092,57.9775,294432.0
2023-09-19 10:00:00,59.35,59.36,58.72,58.88,244780.0,57.9775,57.9873,57.3621,57.5184,244780.0
2023-09-19 10:30:00,58.89,58.89,58.51,58.53,115750.0,57.5282,57.5282,57.157,57.1765,115750.0
2023-09-19 11:00:00,58.53,58.61,58.44,58.58,69282.0,57.1765,57.2546,57.0886,57.2253,69282.0
2023-09-19 11:30:00,58.58,58.61,58.35,58.45,73987.0,57.2253,57.2546,57.0007,57.0983,73987.0
2023-09-19 12:00:00,58.45,58.46,58.28,58.38,82289.0,57.0983,57.1081,56.9323,57.03,82289.0
2023-09-19 12:30:00,58.36,58.37,58.15,58.35,79108.0,57.0104,57.0202,56.8053,57.0007,79108.0
2023-09-19 13:00:00,58.34,58.6,58.32,58.54,79920.0,56.9909,57.2449,56.9714,57.1863,79920.0
2023-09-19 13:30:00,58.56,58.94,58.56,58.87,167436.0,57.2058,57.577,57.2058,57.5086,167436.0
2023-09-19 14:00:00,58.88,58.99,58.83,58.85,98343.0,57.5184,57.6259,57.4696,57.4891,98343.0
2023-09-19 14:30:00,58.86,59.33,58.86,59.0,193034.0,57.4989,57.958,57.4989,57.6356,193034.0
2023-09-19 15:00:00,58.99,59.11,58.91,59.09,57021.0,57.6259,57.7431,57.5477,57.7235,57021.0
2023-09-19 15:30:00,59.09,59.42,58.99,59.24,138200.0,57.7235,58.0459,57.6259,57.8701,138200.0
2023-09-20 09:30:00,59.58,59.84,59.33,59.76,237218.0,58.3555,58.6102,58.1107,58.5318,237218.0
2023-09-20 10:00:00,59.76,59.95,59.63,59.9,138117.0,58.5318,58.7179,58.4045,58.669,138117.0
2023-09-20 10:30:00,59.89,59.93,59.75,59.87,73186.0,58.6592,58.6983,58.522,58.6396,73186.0
2023-09-20 11:00:00,59.87,60.12,59.85,59.91,82239.0,58.6396,58.8844,58.62,58.6788,82239.0
2023-09-20 11:30:00,59.9,60.11,59.89,60.11,55637.0,58.669,58.8746,58.6592,58.8746,55637.0
2023-09-20 12:00:00,60.12,60.15,60.02,60.14,53769.0,58.8844,58.9138,58.7865,58.904,53769.0
2023-09-20 12:30:00,60.15,60.24,60.11,60.23,25370.0,58.9138,59.002,58.8746,58.9922,25370.0
2023-09-20 13:00:00,60.23,60.37,60.19,60.19,76771.0,58.9922,59.1293,58.953,58.953,76771.0
2023-09-20 13:30:00,60.17,60.17,59.94,60.1,60767.0,58.9334,58.9334,58.7081,58.8649,60767.0
2023-09-20 14:00:00,60.08,60.08,59.37,59.83,333291.0,58.8453,58.8453,58.1499,58.6004,333291.0
2023-09-20 14:30:00,59.82,60.22,59.47,59.61,253924.0,58.5906,58.9824,58.2478,58.3849,253924.0
2023-09-20 15:00:00,59.58,59.74,59.16,59.45,171121.0,58.3555,58.5123,57.9442,58.2282,171121.0
2023-09-20 15:30:00,59.47,59.47,58.61,58.65,254751.0,58.2478,58.2478,57.4055,57.4447,254751.0
2023-09-21 09:30:00,58.01,58.08,57.27,57.62,364685.0,56.8178,56.8864,56.093,56.4358,364685.0
2023-09-21 10:00:00,57.7,58.25,57.55,57.94,234976.0,56.5142,57.0529,56.3673,56.7492,234976.0
2023-09-21 10:30:00,57.94,58.12,57.63,57.66,151552.0,56.7492,56.9255,56.4456,56.475,151552.0
2023-09-21 11:00:00,57.66,57.81,57.48,57.61,128397.0,56.475,56.6219,56.2987,56.426,128397.0
2023-09-21 11:30:00,57.59,57.94,57.59,57.7,79128.0,56.4064,56.7492,56.4064,56.5142,79128.0
2023-09-21 12:00:00,57.68,57.69,57.49,57.6,68678.0,56.4946,56.5044,56.3085,56.4162,68678.0
2023-09-21 12:30:00,57.6,57.7,57.44,57.45,58823.0,56.4162,56.5142,56.2595,56.2693,58823.0
2023-09-21 13:00:00,57.44,57.93,57.38,57.88,110670.0,56.2595,56.7395,56.2008,56.6905,110670.0
2023-09-21 13:30:00,57.87,57.94,57.74,57.78,67084.0,56.6807,56.7492,56.5534,56.5925,67084.0
2023-09-21 14:00:00,57.79,57.8,57.43,57.43,57630.0,56.6023,56.6121,56.2497,56.2497,57630.0
2023-09-21 14:30:00,57.41,57.6,57.36,57.41,77408.0,56.2301,56.4162,56.1812,56.2301,77408.0
2023-09-21 15:00:00,57.41,57.49,56.95,56.96,195235.0,56.2301,56.3085,55.7796,55.7894,195235.0
2023-09-21 15:30:00,56.95,57.0,56.63,56.69,321089.0,55.7796,55.8286,55.4662,55.5249,321089.0
2023-09-22 09:30:00,56.72,56.87,56.33,56.68,421037.0,55.5543,55.7012,55.1723,55.5151,421037.0
2023-09-22 10:00:00,56.68,57.03,56.6,56.86,262130.0,55.5151,55.8579,55.4368,55.6914,262130.0
2023-09-22 10:30:00,56.87,57.05,56.74,56.97,170603.0,55.7012,55.8775,55.5739,55.7992,170603.0
2023-09-22 11:00:00,56.98,57.05,56.68,57.04,140389.0,55.809,55.8775,55.5151,55.8677,140389.0
2023-09-22 11:30:00,57.04,57.1,56.76,56.78,124976.0,55.8677,55.9265,55.5935,55.6131,124976.0
2023-09-22 12:00:00,56.78,56.96,56.7,56.87,94505.0,55.6131,55.7894,55.5347,55.7012,94505.0
2023-09-22 12:30:00,56.88,57.05,56.86,56.89,58619.0,55.711,55.8775,55.6914,55.7208,58619.0
2023-09-22 13:00:00,56.89,56.96,56.54,56.61,125482.0,55.7208,55.7894,55.378,55.4466,125482.0
2023-09-22 13:30:00,56.61,56.61,56.26,56.51,175610.0,55.4466,55.4466,55.1038,55.3486,175610.0
2023-09-22 14:00:00,56.53,56.57,56.23,56.37,149896.0,55.3682,55.4074,55.0744,55.2115,149896.0
2023-09-22 14:30:00,56.36,56.45,56.19,56.38,115336.0,55.2017,55.2899,55.0352,55.2213,115336.0
2023-09-22 15:00:00,56.37,57.07,56.35,56.86,188763.0,55.2115,55.8971,55.1919,55.6914,188763.0
2023-09-22 15:30:00,56.88,56.91,56.05,56.12,316829.0,55.711,55.7404,54.8981,54.9667,316829.0
2023-09-25 09:30:00,55.69,55.91,55.47,55.89,231093.0,54.5455,54.761,54.33,54.7414,231093.0
2023-09-25 10:00:00,55.9,55.93,55.33,55.4,166881.0,54.7512,54.7806,54.1929,54.2614,166881.0
2023-09-25 10:30:00,55.39,55.59,55.27,55.29,131753.0,54.2517,54.4475,54.1341,54.1537,131753.0
2023-09-25 11:00:00,55.28,56.03,55.21,55.85,236938.0,54.1439,54.8785,54.0754,54.7022,236938.0
2023-09-25 11:30:00,55.87,56.14,55.82,56.05,82901.0,54.7218,54.9862,54.6728,54.8981,82901.0
2023-09-25 12:00:00,56.05,56.25,56.0,56.2,71014.0,54.8981,55.094,54.8491,55.045,71014.0
2023-09-25 12:30:00,56.21,56.22,55.88,55.98,77817.0,55.0548,55.0646,54.7316,54.8295,77817.0
2023-09-25 13:00:00,55.99,56.24,55.8,55.92,61250.0,54.8393,55.0842,54.6532,54.7708,61250.0
2023-09-25 13:30:00,55.92,56.14,55.8,56.14,46434.0,54.7708,54.9862,54.6532,54.9862,46434.0
2023-09-25 14:00:00,56.19,56.22,55.89,55.93,20085.0,55.0352,55.0646,54.7414,54.7806,20085.0
2023-09-25 14:30:00,55.92,56.17,55.89,55.94,45398.0,54.7708,55.0156,54.7414,54.7903,45398.0
2023-09-25 15:00:00,55.9,56.15,55.65,55.98,101972.0,54.7512,54.996,54.5063,54.8295,101972.0
2023-09-25 15:30:00,55.97,56.39,55.93,56.35,105945.0,54.8197,55.2311,54.7806,55.1919,105945.0
2023-09-26 09:30:00,55.3,55.7,55.27,55.48,285803.0,54.1635,54.5553,54.1341,54.3398,285803.0
2023-09-26 10:00:00,55.47,55.56,54.79,55.08,287560.0,54.33,54.4182,53.664,53.948,287560.0
2023-09-26 10:30:00,55.09,55.24,54.87,55.13,237377.0,53.9578,54.1047,53.7423,53.997,237377.0
2023-09-26 11:00:00,55.13,55.21,54.65,54.65,183738.0,53.997,54.0754,53.5269,53.5269,183738.0
2023-09-26 11:30:00,54.65,54.81,54.57,54.75,238843.0,53.5269,53.6836,53.4485,53.6248,238843.0
2023-09-26 12:00:00,54.77,54.98,54.72,54.89,106226.0,53.6444,53.8501,53.5954,53.7619,106226.0
2023-09-26 12:30:00,54.9,54.99,54.82,54.91,50253.0,53.7717,53.8599,53.6934,53.7815,50253.0
2023-09-26 13:00:00,54.92,55.0,54.66,54.67,143109.0,53.7913,53.8697,53.5367,53.5464,143109.0
2023-09-26 13:30:00,54.65,54.71,54.28,54.52,173717.0,53.5269,53.5856,53.1645,53.3995,173717.0
2023-09-26 14:00:00,54.53,54.53,54.2,54.25,112815.0,53.4093,53.4093,53.0861,53.1351,112815.0
2023-09-26 14:30:00,54.22,54.34,54.19,54.34,62100.0,53.1057,53.2232,53.0763,53.2232,62100.0
2023-09-26 15:00:00,54.33,54.5,54.12,54.27,125153.0,53.2134,53.3799,53.0078,53.1547,125153.0
2023-09-26 15:30:00,54.27,54.51,54.21,54.4,216560.0,53.1547,53.3897,53.0959,53.282,216560.0
2023-09-27 09:30:00,54.75,54.88,54.22,54.43,523481.0,53.6248,53.7521,53.1057,53.3114,523481.0
2023-09-27 10:00:00,54.42,54.5,54.13,54.36,279700.0,53.3016,53.3799,53.0175,53.2428,279700.0
2023-09-27 10:30:00,54.35,54.35,53.76,53.83,337981.0,53.233,53.233,52.6552,52.7237,337981.0
2023-09-27 11:00:00,53.84,54.14,53.81,54.1,127660.0,52.7335,53.0273,52.7041,52.9882,127660.0
2023-09-27 11:30:00,54.1,54.13,53.61,53.69,154470.0,52.9882,53.0175,52.5082,52.5866,154470.0
2023-09-27 12:00:00,53.7,53.71,53.39,53.53,135161.0,52.5964,52.6062,52.2928,52.4299,135161.0
2023-09-27 12:30:00,53.54,53.76,53.47,53.49,235068.0,52.4397,52.6552,52.3711,52.3907,235068.0
2023-09-27 13:00:00,53.5,53.66,52.99,53.01,237635.0,52.4005,52.5572,51.901,51.9206,237635.0
2023-09-27 13:30:00,53.0,53.2,52.84,53.2,332316.0,51.9108,52.1067,51.7541,52.1067,332316.0
2023-09-27 14:00:00,53.19,53.56,53.0,53.56,154598.0,52.0969,52.4593,51.9108,52.4593,154598.0
2023-09-27 14:30:00,53.56,54.21,53.56,54.06,270842.0,52.4593,53.0959,52.4593,52.949,270842.0
2023-09-27 15:00:00,54.03,54.48,53.99,54.23,162161.0,52.9196,53.3604,52.8804,53.1155,162161.0
2023-09-27 15:30:00,54.23,54.24,53.69,54.08,163561.0,53.1155,53.1253,52.5866,52.9686,163561.0
2023-09-28 09:30:00,53.94,54.27,53.58,54.22,515952.0,52.8315,53.1547,52.4789,53.1057,515952.0
2023-09-28 10:00:00,54.23,54.41,54.03,54.22,245626.0,53.1155,53.2918,52.9196,53.1057,245626.0
2023-09-28 10:30:00,54.21,54.43,53.83,54.35,238959.0,53.0959,53.3114,52.7237,53.233,238959.0
2023-09-28 11:00:00,54.35,54.62,54.27,54.6,188030.0,53.233,53.4975,53.1547,53.4779,188030.0
2023-09-28 11:30:00,54.62,54.93,54.61,54.84,186870.0,53.4975,53.8011,53.4877,53.713,186870.0
2023-09-28 12:00:00,54.85,55.06,54.65,55.04,158432.0,53.7228,53.9284,53.5269,53.9088,158432.0
2023-09-28 12:30:00,55.04,55.07,54.5,54.6,145030.0,53.9088,53.9382,53.3799,53.4779,145030.0
2023-09-28 13:00:00,54.59,54.68,54.38,54.38,119978.0,53.4681,53.5562,53.2624,53.2624,119978.0
2023-09-28 13:30:00,54.37,54.41,54.16,54.35,137092.0,53.2526,53.2918,53.0469,53.233,137092.0
2023-09-28 14:00:00,54.35,54.68,54.3,54.59,138262.0,53.233,53.5562,53.1841,53.4681,138262.0
2023-09-28 14:30:00,54.56,54.57,54.14,54.49,136831.0,53.4387,53.4485,53.0273,53.3701,136831.0
2023-09-28 15:00:00,54.5,54.93,54.46,54.89,142985.0,53.3799,53.8011,53.3408,53.7619,142985.0
2023-09-28 15:30:00,54.9,54.9,54.29,54.54,247962.0,53.7717,53.7717,53.1743,53.4191,247962.0
2023-09-29 09:30:00,55.58,55.62,54.76,55.0,623320.0,54.4377,54.4769,53.6346,53.8697,623320.0
2023-09-29 10:00:00,55.0,55.09,54.57,54.7,301920.0,53.8697,53.9578,53.4485,53.5758,301920.0
2023-09-29 10:30:00,54.7,54.95,54.66,54.72,178144.0,53.5758,53.8207,53.5367,53.5954,178144.0
2023-09-29 11:00:00,54.73,55.04,54.43,54.6,290034.0,53.6052,53.9088,53.3114,53.4779,290034.0
2023-09-29 11:30:00,54.61,54.66,54.08,54.25,253116.0,53.4877,53.5367,52.9686,53.1351,253116.0
2023-09-29 12:00:00,54.25,54.44,54.09,54.34,260457.0,53.1351,53.3212,52.9784,53.2232,260457.0
2023-09-29 12:30:00,54.35,54.41,53.84,53.94,155064.0,53.233,53.2918,52.7335,52.8315,155064.0
2023-09-29 13:00:00,53.95,53.95,53.43,53.79,228857.0,52.8412,52.8412,52.3319,52.6845,228857.0
2023-09-29 13:30:00,53.78,53.86,53.37,53.37,158227.0,52.6747,52.7531,52.2732,52.2732,158227.0
2023-09-29 14:00:00,53.36,53.62,53.3,53.34,220290.0,52.2634,52.518,52.2046,52.2438,220290.0
2023-09-29 14:30:00,53.35,53.96,53.23,53.96,240570.0,52.2536,52.851,52.136,52.851,240570.0
2023-09-29 15:00:00,53.97,54.04,53.58,53.73,218150.0,52.8608,52.9294,52.4789,52.6258,218150.0
2023-09-29 15:30:00,53.72,54.19,53.49,53.76,430004.0,52.616,53.0763,52.3907,52.6552,430004.0
2023-10-02 09:30:00,53.39,53.64,52.95,53.19,474236.0,52.2928,52.5376,51.8618,52.0969,474236.0
2023-10-02 10:00:00,53.17,53.51,53.06,53.22,466331.0,52.0773,52.4103,51.9695,52.1262,466331.0
2023-10-02 10:30:00,53.22,53.35,52.83,52.99,256000.0,52.1262,52.2536,51.7443,51.901,256000.0
2023-10-02 11:00:00,52.98,53.65,52.97,53.63,232093.0,51.8912,52.5474,51.8814,52.5278,232093.0
2023-10-02 11:30:00,53.62,53.74,52.68,52.8,278519.0,52.518,52.6356,51.5973,51.7149,278519.0
2023-10-02 12:00:00,52.79,52.85,52.51,52.7,155372.0,51.7051,51.7639,51.4308,51.6169,155372.0
2023-10-02 12:30:00,52.68,52.76,52.33,52.5,153683.0,51.5973,51.6757,51.2545,51.421,153683.0
2023-10-02 13:00:00,52.5,52.95,52.5,52.9,133591.0,51.421,51.8618,51.421,51.8128,133591.0
2023-10-02 13:30:00,52.91,53.0,52.76,52.84,71908.0,51.8226,51.9108,51.6757,51.7541,71908.0
2023-10-02 14:00:00,52.85,53.35,52.69,52.7,158344.0,51.7639,52.2536,51.6071,51.6169,158344.0
2023-10-02 14:30:00,52.71,52.9,52.61,52.76,105515.0,51.6267,51.8128,51.5288,51.6757,105515.0
2023-10-02 15:00:00,52.75,53.07,52.55,53.0,132573.0,51.6659,51.9793,51.47,51.9108,132573.0
2023-10-02 15:30:00,52.96,53.35,52.92,53.34,229823.0,51.8716,52.2536,51.8324,52.2438,229823.0
2023-10-03 09:30:00,52.68,53.18,52.53,53.05,457273.0,51.5973,52.0871,51.4504,51.9597,457273.0
2023-10-03 10:00:00,53.03,53.03,51.85,51.9,1052689.0,51.9402,51.9402,50.7844,50.8334,1052689.0
2023-10-03 10:30:00,51.89,52.04,51.47,51.67,372890.0,50.8236,50.9705,50.4122,50.6081,372890.0
2023-10-03 11:00:00,51.64,51.73,51.4,51.48,216709.0,50.5787,50.6669,50.3437,50.422,216709.0
2023-10-03 11:30:00,51.46,51.54,51.2,51.34,169242.0,50.4024,50.4808,50.1478,50.2849,169242.0
2023-10-03 12:00:00,51.36,51.76,51.31,51.74,170826.0,50.3045,50.6963,50.2555,50.6767,170826.0
2023-10-03 12:30:00,51.75,51.79,51.49,51.63,260154.0,50.6865,50.7256,50.4318,50.5689,260154.0
2023-10-03 13:00:00,51.63,51.83,51.47,51.55,421912.0,50.5689,50.7648,50.4122,50.4906,421912.0
2023-10-03 13:30:00,51.52,51.56,51.07,51.12,132757.0,50.4612,50.5004,50.0204,50.0694,132757.0
2023-10-03 14:00:00,51.12,51.2,50.86,50.96,176836.0,50.0694,50.1478,49.8148,49.9127,176836.0
2023-10-03 14:30:00,50.95,51.32,50.93,51.2,126200.0,49.9029,50.2653,49.8833,50.1478,126200.0
2023-10-03 15:00:00,51.2,51.27,50.96,51.02,147677.0,50.1478,50.2163,49.9127,49.9715,147677.0
2023-10-03 15:30:00,51.04,51.38,50.89,51.32,334234.0,49.9911,50.3241,49.8441,50.2653,334234.0
2023-10-04 09:30:00,51.33,51.56,51.09,51.24,519818.0,50.2751,50.5004,50.04,50.1869,519818.0
2023-10-04 10:00:00,51.24,51.41,50.68,50.71,365345.0,50.1869,50.3534,49.6385,49.6678,365345.0
2023-10-04 10:30:00,50.71,51.25,50.65,50.79,257348.0,49.6678,50.1967,49.6091,49.7462,257348.0
2023-10-04 11:00:00,50.79,51.38,50.68,51.37,181944.0,49.7462,50.3241,49.6385,50.3143,181944.0
2023-10-04 11:30:00,51.37,51.72,51.1,51.72,211138.0,50.3143,50.6571,50.0498,50.6571,211138.0
2023-10-04 12:00:00,51.72,51.81,51.53,51.71,125915.0,50.6571,50.7452,50.471,50.6473,125915.0
2023-10-04 12:30:00,51.77,51.89,51.52,51.6,101519.0,50.706,50.8236,50.4612,50.5395,101519.0
2023-10-04 13:00:00,51.6,51.62,51.19,51.2,85903.0,50.5395,50.5591,50.138,50.1478,85903.0
2023-10-04 13:30:00,51.18,51.26,51.01,51.03,126756.0,50.1282,50.2065,49.9617,49.9813,126756.0
2023-10-04 14:00:00,51.03,51.15,50.8,51.07,105036.0,49.9813,50.0988,49.756,50.0204,105036.0
2023-10-04 14:30:00,51.11,51.31,50.97,51.26,92288.0,50.0596,50.2555,49.9225,50.2065,92288.0
2023-10-04 15:00:00,51.27,51.77,51.23,51.62,131231.0,50.2163,50.706,50.1771,50.5591,131231.0
2023-10-04 15:30:00,51.66,51.97,51.59,51.77,175148.0,50.5983,50.9019,50.5297,50.706,175148.0
2023-10-05 09:30:00,51.62,51.97,51.44,51.75,336260.0,50.5591,50.9019,50.3828,50.6865,336260.0
2023-10-05 10:00:00,51.77,51.83,51.36,51.72,177018.0,50.706,50.7648,50.3045,50.6571,177018.0
2023-10-05 10:30:00,51.68,51.76,51.18,51.3,258035.0,50.6179,50.6963,50.1282,50.2457,258035.0
2023-10-05 11:00:00,51.27,51.32,50.97,51.13,165845.0,50.2163,50.2653,49.9225,50.0792,165845.0
2023-10-05 11:30:00,51.14,51.21,50.94,51.02,125397.0,50.089,50.1576,49.8931,49.9715,125397.0
2023-10-05 12:00:00,51.01,51.41,51.01,51.37,143445.0,49.9617,50.3534,49.9617,50.3143,143445.0
2023-10-05 12:30:00,51.38,51.45,51.07,51.15,127820.0,50.3241,50.3926,50.0204,50.0988,127820.0
2023-10-05 13:00:00,51.15,51.31,50.94,51.29,57959.0,50.0988,50.2555,49.8931,50.2359,57959.0
2023-10-05 13:30:00,51.27,51.77,51.16,51.68,205894.0,50.2163,50.706,50.1086,50.6179,205894.0
2023-10-05 14:00:00,51.71,51.84,51.59,51.72,66437.0,50.6473,50.7746,50.5297,50.6571,66437.0
2023-10-05 14:30:00,51.73,52.05,51.73,51.94,158475.0,50.6669,50.9803,50.6669,50.8726,158475.0
2023-10-05 15:00:00,51.94,52.0,51.67,51.87,74692.0,50.8726,50.9313,50.6081,50.804,74692.0
2023-10-05 15:30:00,51.85,51.9,51.69,51.78,119968.0,50.7844,50.8334,50.6277,50.7158,119968.0
2023-10-06 09:30:00,51.37,51.51,50.74,51.03,804568.0,50.3143,50.4514,49.6972,49.9813,804568.0
2023-10-06 10:00:00,51.05,51.12,50.5,51.12,467653.0,50.0008,50.0694,49.4621,50.0694,467653.0
2023-10-06 10:30:00,51.13,51.75,51.13,51.48,395151.0,50.0792,50.6865,50.0792,50.422,395151.0
2023-10-06 11:00:00,51.48,52.51,51.47,52.42,368019.0,50.422,51.4308,50.4122,51.3427,368019.0
2023-10-06 11:30:00,52.45,53.37,52.44,53.32,329111.0,51.3721,52.2732,51.3623,52.2242,329111.0
2023-10-06 12:00:00,53.34,53.43,52.85,52.96,256844.0,52.2438,52.3319,51.7639,51.8716,256844.0
2023-10-06 12:30:00,53.0,53.05,52.78,52.88,110457.0,51.9108,51.9597,51.6953,51.7932,110457.0
2023-10-06 13:00:00,52.87,53.35,52.83,53.25,129348.0,51.7834,52.2536,51.7443,52.1556,129348.0
2023-10-06 13:30:00,53.27,53.41,53.14,53.35,73787.0,52.1752,52.3123,52.0479,52.2536,73787.0
2023-10-06 14:00:00,53.36,53.6,53.21,53.59,172504.0,52.2634,52.4984,52.1165,52.4886,172504.0
2023-10-06 14:30:00,53.59,53.84,53.55,53.69,224653.0,52.4886,52.7335,52.4495,52.5866,224653.0
2023-10-06 15:00:00,53.7,53.72,53.4,53.62,132267.0,52.5964,52.616,52.3026,52.518,132267.0
2023-10-06 15:30:00,53.61,53.65,53.09,53.14,253870.0,52.5082,52.5474,51.9989,52.0479,253870.0
2023-10-09 09:30:00,52.57,53.14,52.56,53.02,537365.0,51.4896,52.0479,51.4798,51.9304,537365.0
2023-10-09 10:00:00,53.02,53.18,52.73,52.84,233177.0,51.9304,52.0871,51.6463,51.7541,233177.0
2023-10-09 10:30:00,52.82,52.93,52.4,52.53,230724.0,51.7345,51.8422,51.3231,51.4504,230724.0
2023-10-09 11:00:00,52.54,53.05,52.52,53.02,707006.0,51.4602,51.9597,51.4406,51.9304,707006.0
2023-10-09 11:30:00,53.02,53.15,52.85,53.13,169962.0,51.9304,52.0577,51.7639,52.0381,169962.0
2023-10-09 12:00:00,53.12,53.41,52.98,53.14,155258.0,52.0283,52.3123,51.8912,52.0479,155258.0
2023-10-09 12:30:00,53.14,53.25,52.83,52.97,141175.0,52.0479,52.1556,51.7443,51.8814,141175.0
2023-10-09 13:00:00,52.98,53.28,52.91,53.28,77873.0,51.8912,52.185,51.8226,52.185,77873.0
2023-10-09 13:30:00,53.31,54.01,53.31,53.99,218676.0,52.2144,52.9,52.2144,52.8804,218676.0
2023-10-09 14:00:00,54.0,54.16,53.9,54.08,181912.0,52.8902,53.0469,52.7923,52.9686,181912.0
2023-10-09 14:30:00,54.08,54.22,53.86,54.11,142101.0,52.9686,53.1057,52.7531,52.998,142101.0
2023-10-09 15:00:00,54.11,54.14,53.92,53.98,157107.0,52.998,53.0273,52.8119,52.8706,157107.0
2023-10-09 15:30:00,53.97,54.09,53.78,54.09,202513.0,52.8608,52.9784,52.6747,52.9784,202513.0
2023-10-10 09:30:00,54.62,54.62,54.03,54.24,392469.0,53.4975,53.4975,52.9196,53.1253,392469.0
2023-10-10 10:00:00,54.26,54.95,54.26,54.9,352050.0,53.1449,53.8207,53.1449,53.7717,352050.0
2023-10-10 10:30:00,54.87,54.98,54.63,54.76,221129.0,53.7423,53.8501,53.5073,53.6346,221129.0
2023-10-10 11:00:00,54.76,55.3,54.7,55.11,236992.0,53.6346,54.1635,53.5758,53.9774,236992.0
2023-10-10 11:30:00,55.12,55.35,55.01,55.34,138795.0,53.9872,54.2125,53.8795,54.2027,138795.0
2023-10-10 12:00:00,55.35,55.46,55.25,55.37,92504.0,54.2125,54.3202,54.1145,54.2321,92504.0
2023-10-10 12:30:00,55.38,55.42,55.21,55.32,82856.0,54.2419,54.281,54.0754,54.1831,82856.0
2023-10-10 13:00:00,55.33,55.33,54.75,54.94,228886.0,54.1929,54.1929,53.6248,53.8109,228886.0
2023-10-10 13:30:00,54.95,55.04,54.77,54.98,62456.0,53.8207,53.9088,53.6444,53.8501,62456.0
2023-10-10 14:00:00,54.96,55.05,54.7,54.87,111787.0,53.8305,53.9186,53.5758,53.7423,111787.0
2023-10-10 14:30:00,54.84,55.09,54.57,54.66,209300.0,53.713,53.9578,53.4485,53.5367,209300.0
2023-10-10 15:00:00,54.66,54.86,54.63,54.69,104689.0,53.5367,53.7325,53.5073,53.566,104689.0
2023-10-10 15:30:00,54.7,54.87,54.63,54.72,198168.0,53.5758,53.7423,53.5073,53.5954,198168.0
2023-10-11 09:30:00,55.05,55.35,54.92,55.04,344359.0,53.9186,54.2125,53.7913,53.9088,344359.0
2023-10-11 10:00:00,55.04,55.17,54.8,55.04,99262.0,53.9088,54.0362,53.6738,53.9088,99262.0
2023-10-11 10:30:00,55.04,55.13,54.85,55.04,185740.0,53.9088,53.997,53.7228,53.9088,185740.0
2023-10-11 11:00:00,55.04,55.14,54.43,54.54,184138.0,53.9088,54.0068,53.3114,53.4191,184138.0
2023-10-11 11:30:00,54.55,54.71,54.45,54.52,112373.0,53.4289,53.5856,53.331,53.3995,112373.0
2023-10-11 12:00:00,54.49,54.6,54.25,54.35,120566.0,53.3701,53.4779,53.1351,53.233,120566.0
2023-10-11 12:30:00,54.33,54.48,54.28,54.43,118399.0,53.2134,53.3604,53.1645,53.3114,118399.0
2023-10-11 13:00:00,54.42,54.5,54.15,54.23,138510.0,53.3016,53.3799,53.0371,53.1155,138510.0
2023-10-11 13:30:00,54.21,54.33,54.06,54.27,107061.0,53.0959,53.2134,52.949,53.1547,107061.0
2023-10-11 14:00:00,54.27,54.71,54.24,54.48,133552.0,53.1547,53.5856,53.1253,53.3604,133552.0
2023-10-11 14:30:00,54.48,54.73,54.48,54.62,87394.0,53.3604,53.6052,53.3604,53.4975,87394.0
2023-10-11 15:00:00,54.61,54.73,54.54,54.7,96355.0,53.4877,53.6052,53.4191,53.5758,96355.0
2023-10-11 15:30:00,54.68,55.04,54.66,54.98,221039.0,53.5562,53.9088,53.5367,53.8501,221039.0
2023-10-12 09:30:00,55.25,55.27,54.29,54.42,263273.0,54.1145,54.1341,53.1743,53.3016,263273.0
2023-10-12 10:00:00,54.43,54.6,54.24,54.44,283178.0,53.3114,53.4779,53.1253,53.3212,283178.0
2023-10-12 10:30:00,54.44,54.58,54.19,54.54,142219.0,53.3212,53.4583,53.0763,53.4191,142219.0
2023-10-12 11:00:00,54.55,54.7,54.36,54.59,101499.0,53.4289,53.5758,53.2428,53.4681,101499.0
2023-10-12 11:30:00,54.55,54.71,54.43,54.7,60759.0,53.4289,53.5856,53.3114,53.5758,60759.0
2023-10-12 12:00:00,54.72,55.09,54.68,55.01,133016.0,53.5954,53.9578,53.5562,53.8795,133016.0
2023-10-12 12:30:00,54.99,55.0,54.76,54.82,69674.0,53.8599,53.8697,53.6346,53.6934,69674.0
2023-10-12 13:00:00,54.8,54.8,53.78,53.8,291438.0,53.6738,53.6738,52.6747,52.6943,291438.0
2023-10-12 13:30:00,53.79,53.88,53.47,53.49,240634.0,52.6845,52.7727,52.3711,52.3907,240634.0
2023-10-12 14:00:00,53.5,53.7,53.23,53.69,306850.0,52.4005,52.5964,52.136,52.5866,306850.0
2023-10-12 14:30:00,53.67,53.97,53.61,53.85,219827.0,52.567,52.8608,52.5082,52.7433,219827.0
2023-10-12 15:00:00,53.86,54.18,53.86,54.0,193444.0,52.7531,53.0665,52.7531,52.8902,193444.0
2023-10-12 15:30:00,54.03,54.36,53.99,54.09,178444.0,52.9196,53.2428,52.8804,52.9784,178444.0
2023-10-13 09:30:00,54.61,55.65,54.6,55.34,700796.0,53.4877,54.5063,53.4779,54.2027,700796.0
2023-10-13 10:00:00,55.32,55.33,54.61,54.8,270057.0,54.1831,54.1929,53.4877,53.6738,270057.0
2023-10-13 10:30:00,54.8,55.02,54.27,54.33,200023.0,53.6738,53.8893,53.1547,53.2134,200023.0
2023-10-13 11:00:00,54.32,54.42,53.97,54.21,187911.0,53.2036,53.3016,52.8608,53.0959,187911.0
2023-10-13 11:30:00,54.19,54.39,53.88,54.02,156833.0,53.0763,53.2722,52.7727,52.9098,156833.0
2023-10-13 12:00:00,54.01,54.71,53.98,54.68,158748.0,52.9,53.5856,52.8706,53.5562,158748.0
2023-10-13 12:30:00,54.71,54.79,54.17,54.38,140982.0,53.5856,53.664,53.0567,53.2624,140982.0
2023-10-13 13:00:00,54.36,54.48,53.75,53.76,181284.0,53.2428,53.3604,52.6454,52.6552,181284.0
2023-10-13 13:30:00,53.75,54.4,53.67,54.24,214774.0,52.6454,53.282,52.567,53.1253,214774.0
2023-10-13 14:00:00,54.23,54.42,54.13,54.27,141269.0,53.1155,53.3016,53.0175,53.1547,141269.0
2023-10-13 14:30:00,54.27,54.44,53.98,54.23,161514.0,53.1547,53.3212,52.8706,53.1155,161514.0
2023-10-13 15:00:00,54.23,54.51,54.01,54.09,155260.0,53.1155,53.3897,52.9,52.9784,155260.0
2023-10-13 15:30:00,54.12,54.31,53.85,54.27,232941.0,53.0078,53.1938,52.7433,53.1547,232941.0
2023-10-16 09:30:00,55.22,55.58,55.17,55.4,372873.0,54.0851,54.4377,54.0362,54.2614,372873.0
2023-10-16 10:00:00,55.4,55.63,55.05,55.63,264941.0,54.2614,54.4867,53.9186,54.4867,264941.0
2023-10-16 10:30:00,55.64,56.14,55.62,56.13,259093.0,54.4965,54.9862,54.4769,54.9764,259093.0
2023-10-16 11:00:00,56.14,56.26,56.06,56.08,165577.0,54.9862,55.1038,54.9079,54.9275,165577.0
2023-10-16 11:30:00,56.09,56.11,55.69,55.91,96747.0,54.9373,54.9569,54.5455,54.761,96747.0
2023-10-16 12:00:00,55.92,55.95,55.69,55.84,85206.0,54.7708,54.8001,54.5455,54.6924,85206.0
2023-10-16 12:30:00,55.81,55.86,55.64,55.79,51819.0,54.663,54.712,54.4965,54.6434,51819.0
2023-10-16 13:00:00,55.79,56.1,55.3,55.71,176132.0,54.6434,54.9471,54.1635,54.5651,176132.0
2023-10-16 13:30:00,55.72,56.0,55.62,55.91,194735.0,54.5749,54.8491,54.4769,54.761,194735.0
2023-10-16 14:00:00,55.93,55.96,55.65,55.67,56829.0,54.7806,54.8099,54.5063,54.5259,56829.0
2023-10-16 14:30:00,55.66,55.87,55.57,55.87,91592.0,54.5161,54.7218,54.428,54.7218,91592.0
2023-10-16 15:00:00,55.85,56.03,55.76,56.01,107400.0,54.7022,54.8785,54.614,54.8589,107400.0
2023-10-16 15:30:00,56.01,56.04,55.65,55.69,196713.0,54.8589,54.8883,54.5063,54.5455,196713.0
2023-10-17 09:30:00,54.99,55.71,54.98,55.29,492117.0,53.8599,54.5651,53.8501,54.1537,492117.0
2023-10-17 10:00:00,55.28,55.73,55.14,55.41,292659.0,54.1439,54.5847,54.0068,54.2712,292659.0
2023-10-17 10:30:00,55.42,55.63,55.31,55.48,169648.0,54.281,54.4867,54.1733,54.3398,169648.0
2023-10-17 11:00:00,55.53,55.91,55.5,55.81,178153.0,54.3888,54.761,54.3594,54.663,178153.0
2023-10-17 11:30:00,55.81,56.36,55.78,56.24,178618.0,54.663,55.2017,54.6336,55.0842,178618.0
2023-10-17 12:00:00,56.24,56.51,56.18,56.51,89663.0,55.0842,55.3486,55.0254,55.3486,89663.0
2023-10-17 12:30:00,56.52,56.54,55.9,55.96,150682.0,55.3584,55.378,54.7512,54.8099,150682.0
2023-10-17 13:00:00,55.96,56.05,55.83,55.89,69380.0,54.8099,54.8981,54.6826,54.7414,69380.0
2023-10-17 13:30:00,55.86,55.87,55.24,55.34,138225.0,54.712,54.7218,54.1047,54.2027,138225.0
2023-10-17 14:00:00,55.3,55.46,55.27,55.36,117880.0,54.1635,54.3202,54.1341,54.2223,117880.0
2023-10-17 14:30:00,55.36,55.56,55.08,55.22,138184.0,54.2223,54.4182,53.948,54.0851,138184.0
2023-10-17 15:00:00,55.21,55.65,55.15,55.65,122065.0,54.0754,54.5063,54.0166,54.5063,122065.0
2023-10-17 15:30:00,55.66,55.79,55.4,55.78,178130.0,54.5161,54.6434,54.2614,54.6336,178130.0
2023-10-18 09:30:00,55.62,55.76,55.03,55.2,555646.0,54.4769,54.614,53.8991,54.0656,555646.0
2023-10-18 10:00:00,55.2,55.62,54.96,55.04,374222.0,54.0656,54.4769,53.8305,53.9088,374222.0
2023-10-18 10:30:00,55.01,55.12,54.71,54.91,253308.0,53.8795,53.9872,53.5856,53.7815,253308.0
2023-10-18 11:00:00,54.9,55.21,54.74,54.96,227548.0,53.7717,54.0754,53.615,53.8305,227548.0
2023-10-18 11:30:00,54.91,55.03,54.82,54.82,118415.0,53.7815,53.8991,53.6934,53.6934,118415.0
2023-10-18 12:00:00,54.82,55.13,54.55,54.66,259827.0,53.6934,53.997,53.4289,53.5367,259827.0
2023-10-18 12:30:00,54.67,54.78,54.51,54.55,150975.0,53.5464,53.6542,53.3897,53.4289,150975.0
2023-10-18 13:00:00,54.55,55.33,54.39,55.02,336427.0,53.4289,54.1929,53.2722,53.8893,336427.0
2023-10-18 13:30:00,55.0,55.0,54.43,54.92,244873.0,53.8697,53.8697,53.3114,53.7913,244873.0
2023-10-18 14:00:00,54.94,55.24,54.76,54.83,184126.0,53.8109,54.1047,53.6346,53.7032,184126.0
2023-10-18 14:30:00,54.78,55.02,54.43,54.59,177050.0,53.6542,53.8893,53.3114,53.4681,177050.0
2023-10-18 15:00:00,54.59,54.59,54.21,54.28,163178.0,53.4681,53.4681,53.0959,53.1645,163178.0
2023-10-18 15:30:00,54.3,54.4,53.81,54.14,364692.0,53.1841,53.282,52.7041,53.0273,364692.0
2023-10-19 09:30:00,54.13,54.33,54.01,54.22,484290.0,53.0175,53.2134,52.9,53.1057,484290.0
2023-10-19 10:00:00,54.23,54.24,53.46,53.46,490869.0,53.1155,53.1253,52.3613,52.3613,490869.0
2023-10-19 10:30:00,53.47,53.59,53.36,53.47,323860.0,52.3711,52.4886,52.2634,52.3711,323860.0
2023-10-19 11:00:00,53.47,53.96,53.43,53.88,299140.0,52.3711,52.851,52.3319,52.7727,299140.0
2023-10-19 11:30:00,53.88,54.23,53.84,54.01,198529.0,52.7727,53.1155,52.7335,52.9,198529.0
2023-10-19 12:00:00,54.02,54.95,53.75,54.04,883401.0,52.9098,53.8207,52.6454,52.9294,883401.0
2023-10-19 12:30:00,54.05,54.72,53.33,54.61,729475.0,52.9392,53.5954,52.234,53.4877,729475.0
2023-10-19 13:00:00,54.62,55.01,54.31,54.57,377942.0,53.4975,53.8795,53.1938,53.4485,377942.0
2023-10-19 13:30:00,54.59,54.73,53.84,54.01,245514.0,53.4681,53.6052,52.7335,52.9,245514.0
2023-10-19 14:00:00,54.0,54.16,53.72,53.79,172563.0,52.8902,53.0469,52.616,52.6845,172563.0
2023-10-19 14:30:00,53.78,53.78,53.05,53.2,302713.0,52.6747,52.6747,51.9597,52.1067,302713.0
2023-10-19 15:00:00,53.17,53.3,52.84,53.01,231117.0,52.0773,52.2046,51.7541,51.9206,231117.0
2023-10-19 15:30:00,53.01,53.22,52.67,52.85,341274.0,51.9206,52.1262,51.5876,51.7639,341274.0
2023-10-20 09:30:00,52.57,52.96,52.52,52.55,485847.0,51.4896,51.8716,51.4406,51.47,485847.0
2023-10-20 10:00:00,52.53,52.57,51.96,52.09,280007.0,51.4504,51.4896,50.8921,51.0195,280007.0
2023-10-20 10:30:00,52.08,52.31,51.96,52.14,188988.0,51.0097,51.235,50.8921,51.0684,188988.0
2023-10-20 11:00:00,52.13,52.34,52.02,52.09,258317.0,51.0587,51.2643,50.9509,51.0195,258317.0
2023-10-20 11:30:00,52.05,52.47,51.91,52.36,334773.0,50.9803,51.3917,50.8432,51.2839,334773.0
2023-10-20 12:00:00,52.37,52.44,52.02,52.21,241683.0,51.2937,51.3623,50.9509,51.137,241683.0
2023-10-20 12:30:00,52.21,52.55,52.21,52.5,184753.0,51.137,51.47,51.137,51.421,184753.0
2023-10-20 13:00:00,52.5,52.62,52.11,52.39,223226.0,51.421,51.5386,51.0391,51.3133,223226.0
2023-10-20 13:30:00,52.43,52.51,52.14,52.4,158841.0,51.3525,51.4308,51.0684,51.3231,158841.0
2023-10-20 14:00:00,52.4,52.42,51.89,51.94,181244.0,51.3231,51.3427,50.8236,50.8726,181244.0
2023-10-20 14:30:00,51.91,52.18,51.84,51.94,103856.0,50.8432,51.1076,50.7746,50.8726,103856.0
2023-10-20 15:00:00,51.96,52.07,51.65,51.88,120611.0,50.8921,50.9999,50.5885,50.8138,120611.0
2023-10-20 15:30:00,51.87,51.91,51.52,51.53,213340.0,50.804,50.8432,50.4612,50.471,213340.0
2023-10-23 09:30:00,50.91,51.33,50.43,51.33,598610.0,49.8637,50.2751,49.3936,50.2751,598610.0
2023-10-23 10:00:00,51.33,51.57,51.17,51.33,189058.0,50.2751,50.5102,50.1184,50.2751,189058.0
2023-10-23 10:30:00,51.29,51.52,51.07,51.44,155496.0,50.2359,50.4612,50.0204,50.3828,155496.0
2023-10-23 11:00:00,51.44,51.77,51.38,51.6,177953.0,50.3828,50.706,50.3241,50.5395,177953.0
2023-10-23 11:30:00,51.61,51.75,51.38,51.64,98426.0,50.5493,50.6865,50.3241,50.5787,98426.0
2023-10-23 12:00:00,51.63,51.67,51.23,51.56,109571.0,50.5689,50.6081,50.1771,50.5004,109571.0
2023-10-23 12:30:00,51.54,52.04,51.51,52.04,111991.0,50.4808,50.9705,50.4514,50.9705,111991.0
2023-10-23 13:00:00,52.02,52.03,51.36,51.46,113931.0,50.9509,50.9607,50.3045,50.4024,113931.0
2023-10-23 13:30:00,51.45,51.72,51.39,51.46,80801.0,50.3926,50.6571,50.3339,50.4024,80801.0
2023-10-23 14:00:00,51.42,51.56,51.19,51.33,138643.0,50.3632,50.5004,50.138,50.2751,138643.0
2023-10-23 14:30:00,51.37,51.63,51.25,51.43,95397.0,50.3143,50.5689,50.1967,50.373,95397.0
2023-10-23 15:00:00,51.46,51.51,50.73,50.76,185233.0,50.4024,50.4514,49.6874,49.7168,185233.0
2023-10-23 15:30:00,50.76,50.89,50.54,50.63,288723.0,49.7168,49.8441,49.5013,49.5895,288723.0
2023-10-24 09:30:00,51.38,51.94,51.25,51.83,506286.0,50.3241,50.8726,50.1967,50.7648,506286.0
2023-10-24 10:00:00,51.85,52.11,51.37,52.11,194328.0,50.7844,51.0391,50.3143,51.0391,194328.0
2023-10-24 10:30:00,52.11,52.17,51.89,52.01,130370.0,51.0391,51.0978,50.8236,50.9411,130370.0
2023-10-24 11:00:00,52.0,52.0,51.58,51.59,125745.0,50.9313,50.9313,50.52,50.5297,125745.0
2023-10-24 11:30:00,51.58,51.66,51.44,51.62,116146.0,50.52,50.5983,50.3828,50.5591,116146.0
2023-10-24 12:00:00,51.64,51.68,51.02,51.09,71255.0,50.5787,50.6179,49.9715,50.04,71255.0
2023-10-24 12:30:00,51.06,51.18,50.87,51.03,66960.0,50.0106,50.1282,49.8245,49.9813,66960.0
2023-10-24 13:00:00,51.02,51.21,50.91,51.21,83007.0,49.9715,50.1576,49.8637,50.1576,83007.0
2023-10-24 13:30:00,51.22,51.36,51.13,51.23,67656.0,50.1674,50.3045,50.0792,50.1771,67656.0
2023-10-24 14:00:00,51.21,51.5,51.18,51.5,44881.0,50.1576,50.4416,50.1282,50.4416,44881.0
2023-10-24 14:30:00,51.51,51.82,51.51,51.74,73462.0,50.4514,50.755,50.4514,50.6767,73462.0
2023-10-24 15:00:00,51.74,51.88,51.64,51.84,63138.0,50.6767,50.8138,50.5787,50.7746,63138.0
2023-10-24 15:30:00,51.84,51.87,51.55,51.58,128163.0,50.7746,50.804,50.4906,50.52,128163.0
2023-10-25 09:30:00,51.97,52.03,51.11,51.29,219759.0,50.9019,50.9607,50.0596,50.2359,219759.0
2023-10-25 10:00:00,51.21,51.21,50.86,50.9,152337.0,50.1576,50.1576,49.8148,49.8539,152337.0
2023-10-25 10:30:00,50.86,51.56,50.83,51.4,272916.0,49.8148,50.5004,49.7854,50.3437,272916.0
2023-10-25 11:00:00,51.4,52.12,51.4,52.03,316054.0,50.3437,51.0489,50.3437,50.9607,316054.0
2023-10-25 11:30:00,52.03,52.15,51.79,51.82,202808.0,50.9607,51.0782,50.7256,50.755,202808.0
2023-10-25 12:00:00,51.77,51.78,51.43,51.5,210709.0,50.706,50.7158,50.373,50.4416,210709.0
2023-10-25 12:30:00,51.51,51.72,51.24,51.33,79756.0,50.4514,50.6571,50.1869,50.2751,79756.0
2023-10-25 13:00:00,51.3,51.39,51.09,51.16,155075.0,50.2457,50.3339,50.04,50.1086,155075.0
2023-10-25 13:30:00,51.11,51.14,50.87,51.1,132563.0,50.0596,50.089,49.8245,50.0498,132563.0
2023-10-25 14:00:00,51.14,51.25,50.99,51.09,84665.0,50.089,50.1967,49.9421,50.04,84665.0
2023-10-25 14:30:00,51.09,51.28,50.96,51.13,91468.0,50.04,50.2261,49.9127,50.0792,91468.0
2023-10-25 15:00:00,51.14,51.31,50.98,51.23,108850.0,50.089,50.2555,49.9323,50.1771,108850.0
2023-10-25 15:30:00,51.25,51.37,51.02,51.08,132389.0,50.1967,50.3143,49.9715,50.0302,132389.0
2023-10-26 09:30:00,50.95,51.32,50.84,50.96,706117.0,49.9029,50.2653,49.7952,49.9127,706117.0
2023-10-26 10:00:00,50.94,50.96,50.61,50.81,650300.0,49.8931,49.9127,49.5699,49.7658,650300.0
2023-10-26 10:30:00,50.83,51.2,50.52,51.12,235363.0,49.7854,50.1478,49.4817,50.0694,235363.0
2023-10-26 11:00:00,51.11,51.21,50.28,50.36,269591.0,50.0596,50.1576,49.2467,49.325,269591.0
2023-10-26 11:30:00,50.45,50.6,50.3,50.46,127789.0,49.4132,49.5601,49.2663,49.423,127789.0
2023-10-26 12:00:00,50.44,50.45,49.91,50.14,204271.0,49.4034,49.4132,48.8843,49.1095,204271.0
2023-10-26 12:30:00,50.15,50.26,49.89,49.9,133551.0,49.1193,49.2271,48.8647,48.8745,133551.0
2023-10-26 13:00:00,49.88,50.17,49.78,49.84,171604.0,48.8549,49.1389,48.7569,48.8157,171604.0
2023-10-26 13:30:00,49.84,50.24,49.63,50.22,200868.0,48.8157,49.2075,48.61,49.1879,200868.0
2023-10-26 14:00:00,50.2,50.47,50.12,50.45,316050.0,49.1683,49.4328,49.09,49.4132,316050.0
2023-10-26 14:30:00,50.44,50.83,50.37,50.83,297729.0,49.4034,49.7854,49.3348,49.7854,297729.0
2023-10-26 15:00:00,50.82,50.95,50.31,50.33,168855.0,49.7756,49.9029,49.2761,49.2956,168855.0
2023-10-26 15:30:00,50.3,50.36,49.76,49.85,243618.0,49.2663,49.325,48.7374,48.8255,243618.0
2023-10-27 09:30:00,49.84,49.85,49.32,49.55,703037.0,48.8157,48.8255,48.3064,48.5317,703037.0
2023-10-27 10:00:00,49.53,49.75,49.26,49.29,408873.0,48.5121,48.7276,48.2476,48.277,408873.0
2023-10-27 10:30:00,49.27,49.48,48.97,49.43,372375.0,48.2574,48.4631,47.9636,48.4141,372375.0
2023-10-27 11:00:00,49.44,49.68,49.33,49.46,152688.0,48.4239,48.659,48.3162,48.4435,152688.0
2023-10-27 11:30:00,49.46,49.46,49.03,49.23,103242.0,48.4435,48.4435,48.0224,48.2182,103242.0
2023-10-27 12:00:00,49.21,49.23,48.82,48.97,122833.0,48.1987,48.2182,47.8167,47.9636,122833.0
2023-10-27 12:30:00,48.97,49.12,48.76,48.79,106663.0,47.9636,48.1105,47.7579,47.7873,106663.0
2023-10-27 13:00:00,48.79,48.89,48.33,48.47,298585.0,47.7873,47.8852,47.3367,47.4739,298585.0
2023-10-27 13:30:00,48.47,48.55,48.24,48.3,163677.0,47.4739,47.5522,47.2486,47.3074,163677.0
2023-10-27 14:00:00,48.3,48.44,48.01,48.06,178811.0,47.3074,47.4445,47.0233,47.0723,178811.0
2023-10-27 14:30:00,48.07,48.41,47.74,47.84,251873.0,47.0821,47.4151,46.7589,46.8568,251873.0
2023-10-27 15:00:00,47.84,48.11,47.79,48.09,252721.0,46.8568,47.1213,46.8078,47.1017,252721.0
2023-10-27 15:30:00,48.09,48.22,47.72,48.17,246725.0,47.1017,47.229,46.7393,47.18,246725.0
2023-10-30 09:30:00,49.13,49.59,49.12,49.42,503832.0,48.1203,48.5709,48.1105,48.4043,503832.0
2023-10-30 10:00:00,49.43,49.51,49.12,49.23,234359.0,48.4141,48.4925,48.1105,48.2182,234359.0
2023-10-30 10:30:00,49.22,49.47,49.11,49.35,273360.0,48.2085,48.4533,48.1007,48.3358,273360.0
2023-10-30 11:00:00,49.36,49.72,49.28,49.46,264376.0,48.3456,48.6982,48.2672,48.4435,264376.0
2023-10-30 11:30:00,49.46,49.75,49.44,49.71,202696.0,48.4435,48.7276,48.4239,48.6884,202696.0
2023-10-30 12:00:00,49.71,49.83,49.6,49.62,130794.0,48.6884,48.8059,48.5806,48.6002,130794.0
2023-10-30 12:30:00,49.62,49.83,49.46,49.67,146249.0,48.6002,48.8059,48.4435,48.6492,146249.0
2023-10-30 13:00:00,49.68,50.39,49.6,50.32,279344.0,48.659,49.3544,48.5806,49.2858,279344.0
2023-10-30 13:30:00,50.33,50.45,50.18,50.41,159106.0,49.2956,49.4132,49.1487,49.374,159106.0
2023-10-30 14:00:00,50.4,50.42,50.27,50.36,83055.0,49.3642,49.3838,49.2369,49.325,83055.0
2023-10-30 14:30:00,50.39,50.67,50.37,50.51,148359.0,49.3544,49.6287,49.3348,49.4719,148359.0
2023-10-30 15:00:00,50.54,50.73,50.49,50.62,233448.0,49.5013,49.6874,49.4524,49.5797,233448.0
2023-10-30 15:30:00,50.62,50.65,50.37,50.4,229954.0,49.5797,49.6091,49.3348,49.3642,229954.0
2023-10-31 09:30:00,50.3,50.34,49.77,49.98,508336.0,49.2663,49.3054,48.7472,48.9528,508336.0
2023-10-31 10:00:00,49.96,50.52,49.73,50.21,331597.0,48.9332,49.4817,48.708,49.1781,331597.0
2023-10-31 10:30:00,50.23,50.55,50.03,50.42,277787.0,49.1977,49.5111,49.0018,49.3838,277787.0
2023-10-31 11:00:00,50.44,50.47,50.2,50.23,119678.0,49.4034,49.4328,49.1683,49.1977,119678.0
2023-10-31 11:30:00,50.24,50.47,50.11,50.47,113015.0,49.2075,49.4328,49.0802,49.4328,113015.0
2023-10-31 12:00:00,50.47,50.49,50.05,50.3,84438.0,49.4328,49.4524,49.0214,49.2663,84438.0
2023-10-31 12:30:00,50.33,50.61,50.12,50.53,121301.0,49.2956,49.5699,49.09,49.4915,121301.0
2023-10-31 13:00:00,50.56,50.67,50.42,50.58,103669.0,49.5209,49.6287,49.3838,49.5405,103669.0
2023-10-31 13:30:00,50.62,50.85,50.6,50.83,98245.0,49.5797,49.805,49.5601,49.7854,98245.0
2023-10-31 14:00:00,50.84,50.9,50.59,50.59,101520.0,49.7952,49.8539,49.5503,49.5503,101520.0
2023-10-31 14:30:00,50.59,50.96,50.57,50.92,82488.0,49.5503,49.9127,49.5307,49.8735,82488.0
2023-10-31 15:00:00,50.93,51.03,50.84,50.93,307102.0,49.8833,49.9813,49.7952,49.8833,307102.0
2023-10-31 15:30:00,50.93,50.99,50.64,50.92,224264.0,49.8833,49.9421,49.5993,49.8735,224264.0
2023-11-01 09:30:00,51.12,51.21,50.74,51.14,423938.0,50.0694,50.1576,49.6972,50.089,423938.0
2023-11-01 10:00:00,51.19,51.73,51.02,51.57,444940.0,50.138,50.6669,49.9715,50.5102,444940.0
2023-11-01 10:30:00,51.59,51.98,51.56,51.77,169598.0,50.5297,50.9117,50.5004,50.706,169598.0
2023-11-01 11:00:00,51.78,51.92,51.52,51.52,130359.0,50.7158,50.853,50.4612,50.4612,130359.0
2023-11-01 11:30:00,51.53,51.6,51.42,51.5,59843.0,50.471,50.5395,50.3632,50.4416,59843.0
2023-11-01 12:00:00,51.49,51.49,51.11,51.15,142347.0,50.4318,50.4318,50.0596,50.0988,142347.0
2023-11-01 12:30:00,51.16,51.25,50.94,51.05,119988.0,50.1086,50.1967,49.8931,50.0008,119988.0
2023-11-01 13:00:00,51.05,51.31,51.01,51.12,121540.0,50.0008,50.2555,49.9617,50.0694,121540.0
2023-11-01 13:30:00,51.13,51.36,50.99,51.31,62776.0,50.0792,50.3045,49.9421,50.2555,62776.0
2023-11-01 14:00:00,51.32,51.54,51.08,51.42,185189.0,50.2653,50.4808,50.0302,50.3632,185189.0
2023-11-01 14:30:00,51.42,51.77,50.94,51.65,535059.0,50.3632,50.706,49.8931,50.5885,535059.0
2023-11-01 15:00:00,51.64,52.21,51.64,52.01,434042.0,50.5787,51.137,50.5787,50.9411,434042.0
2023-11-01 15:30:00,52.0,52.24,51.85,51.98,241473.0,50.9313,51.1664,50.7844,50.9117,241473.0
2023-11-02 09:30:00,52.87,53.35,52.7,53.15,613063.0,51.7834,52.2536,51.6169,52.0577,613063.0
2023-11-02 10:00:00,53.13,53.49,52.98,53.43,216754.0,52.0381,52.3907,51.8912,52.3319,216754.0
2023-11-02 10:30:00,53.45,53.78,53.43,53.76,238658.0,52.3515,52.6747,52.3319,52.6552,238658.0
2023-11-02 11:00:00,53.78,53.79,53.42,53.6,293882.0,52.6747,52.6845,52.3221,52.4984,293882.0
2023-11-02 11:30:00,53.59,53.8,53.58,53.63,150729.0,52.4886,52.6943,52.4789,52.5278,150729.0
2023-11-02 12:00:00,53.63,53.71,53.51,53.63,86090.0,52.5278,52.6062,52.4103,52.5278,86090.0
2023-11-02 12:30:00,53.64,53.94,53.62,53.76,175873.0,52.5376,52.8315,52.518,52.6552,175873.0
2023-11-02 13:00:00,53.75,54.03,53.71,54.02,288580.0,52.6454,52.9196,52.6062,52.9098,288580.0
2023-11-02 13:30:00,54.02,54.34,54.02,54.28,267366.0,52.9098,53.2232,52.9098,53.1645,267366.0
2023-11-02 14:00:00,54.29,54.33,54.16,54.23,203256.0,53.1743,53.2134,53.0469,53.1155,203256.0
2023-11-02 14:30:00,54.24,54.34,54.18,54.29,105239.0,53.1253,53.2232,53.0665,53.1743,105239.0
2023-11-02 15:00:00,54.28,54.37,54.25,54.3,96317.0,53.1645,53.2526,53.1351,53.1841,96317.0
2023-11-02 15:30:00,54.29,54.61,54.28,54.56,326846.0,53.1743,53.4877,53.1645,53.4387,326846.0
2023-11-03 09:30:00,55.32,55.5,55.19,55.4,511562.0,54.1831,54.3594,54.0558,54.2614,511562.0
2023-11-03 10:00:00,55.41,55.66,55.14,55.24,290832.0,54.2712,54.5161,54.0068,54.1047,290832.0
2023-11-03 10:30:00,55.22,55.32,55.02,55.31,177645.0,54.0851,54.1831,53.8893,54.1733,177645.0
2023-11-03 11:00:00,55.35,55.51,55.22,55.37,91920.0,54.2125,54.3692,54.0851,54.2321,91920.0
2023-11-03 11:30:00,55.4,55.76,55.4,55.7,156094.0,54.2614,54.614,54.2614,54.5553,156094.0
2023-11-03 12:00:00,55.69,55.83,55.65,55.81,108015.0,54.5455,54.6826,54.5063,54.663,108015.0
2023-11-03 12:30:00,55.81,55.99,55.8,55.99,107507.0,54.663,54.8393,54.6532,54.8393,107507.0
2023-11-03 13:00:00,55.98,56.08,55.64,55.72,108599.0,54.8295,54.9275,54.4965,54.5749,108599.0
2023-11-03 13:30:00,55.73,55.94,55.67,55.91,87447.0,54.5847,54.7903,54.5259,54.761,87447.0
2023-11-03 14:00:00,55.89,55.9,55.69,55.89,61873.0,54.7414,54.7512,54.5455,54.7414,61873.0
2023-11-03 14:30:00,55.89,56.04,55.84,56.02,76133.0,54.7414,54.8883,54.6924,54.8687,76133.0
2023-11-03 15:00:00,56.01,56.01,55.73,55.77,134020.0,54.8589,54.8589,54.5847,54.6238,134020.0
2023-11-03 15:30:00,55.76,55.81,55.55,55.61,187943.0,54.614,54.663,54.4084,54.4671,187943.0
2023-11-06 09:30:00,55.71,56.09,55.58,55.63,394048.0,54.5651,54.9373,54.4377,54.4867,394048.0
2023-11-06 10:00:00,55.66,55.81,55.49,55.76,219717.0,54.5161,54.663,54.3496,54.614,219717.0
2023-11-06 10:30:00,55.76,55.87,55.64,55.73,157028.0,54.614,54.7218,54.4965,54.5847,157028.0
2023-11-06 11:00:00,55.72,55.86,55.69,55.77,102355.0,54.5749,54.712,54.5455,54.6238,102355.0
2023-11-06 11:30:00,55.77,55.89,55.73,55.87,80165.0,54.6238,54.7414,54.5847,54.7218,80165.0
2023-11-06 12:00:00,55.88,55.91,55.75,55.76,71785.0,54.7316,54.761,54.6043,54.614,71785.0
2023-11-06 12:30:00,55.75,55.78,55.54,55.65,115753.0,54.6043,54.6336,54.3986,54.5063,115753.0
2023-11-06 13:00:00,55.66,55.66,55.31,55.55,185184.0,54.5161,54.5161,54.1733,54.4084,185184.0
2023-11-06 13:30:00,55.52,55.57,55.4,55.47,75438.0,54.379,54.428,54.2614,54.33,75438.0
2023-11-06 14:00:00,55.47,55.51,55.23,55.39,128953.0,54.33,54.3692,54.0949,54.2517,128953.0
2023-11-06 14:30:00,55.38,55.68,55.37,55.63,137484.0,54.2419,54.5357,54.2321,54.4867,137484.0
2023-11-06 15:00:00,55.65,55.72,55.6,55.65,76147.0,54.5063,54.5749,54.4573,54.5063,76147.0
2023-11-06 15:30:00,55.65,55.81,55.54,55.79,194173.0,54.5063,54.663,54.3986,54.6434,194173.0
2023-11-07 09:30:00,55.62,55.67,55.41,55.65,380212.0,54.4769,54.5259,54.2712,54.5063,380212.0
2023-11-07 10:00:00,55.65,55.95,55.65,55.94,191877.0,54.5063,54.8001,54.5063,54.7903,191877.0
2023-11-07 10:30:00,55.94,56.21,55.9,56.12,158336.0,54.7903,55.0548,54.7512,54.9667,158336.0
2023-11-07 11:00:00,56.12,56.12,55.94,56.08,100592.0,54.9667,54.9667,54.7903,54.9275,100592.0
2023-11-07 11:30:00,56.08,56.27,55.99,56.06,149541.0,54.9275,55.1136,54.8393,54.9079,149541.0
2023-11-07 12:00:00,56.03,56.04,55.84,55.91,63103.0,54.8785,54.8883,54.6924,54.761,63103.0
2023-11-07 12:30:00,55.91,56.02,55.76,56.01,89161.0,54.761,54.8687,54.614,54.8589,89161.0
2023-11-07 13:00:00,55.99,56.15,55.98,56.03,72901.0,54.8393,54.996,54.8295,54.8785,72901.0
2023-11-07 13:30:00,56.03,56.12,55.93,56.05,85644.0,54.8785,54.9667,54.7806,54.8981,85644.0
2023-11-07 14:00:00,56.04,56.12,55.99,56.08,32037.0,54.8883,54.9667,54.8393,54.9275,32037.0
2023-11-07 14:30:00,56.09,56.12,55.93,55.98,71023.0,54.9373,54.9667,54.7806,54.8295,71023.0
2023-11-07 15:00:00,55.99,56.09,55.93,56.07,70524.0,54.8393,54.9373,54.7806,54.9177,70524.0
2023-11-07 15:30:00,56.07,56.24,55.79,56.02,198585.0,54.9177,55.0842,54.6434,54.8687,198585.0
2023-11-08 09:30:00,56.28,56.51,56.18,56.39,267473.0,55.1234,55.3486,55.0254,55.2311,267473.0
2023-11-08 10:00:00,56.4,56.44,56.14,56.19,136794.0,55.2409,55.2801,54.9862,55.0352,136794.0
2023-11-08 10:30:00,56.21,56.24,55.94,55.97,144099.0,55.0548,55.0842,54.7903,54.8197,144099.0
2023-11-08 11:00:00,55.96,56.12,55.77,55.88,115006.0,54.8099,54.9667,54.6238,54.7316,115006.0
2023-11-08 11:30:00,55.87,55.93,55.6,55.66,212324.0,54.7218,54.7806,54.4573,54.5161,212324.0
2023-11-08 12:00:00,55.65,55.67,55.23,55.45,181671.0,54.5063,54.5259,54.0949,54.3104,181671.0
2023-11-08 12:30:00,55.45,55.56,55.37,55.49,51860.0,54.3104,54.4182,54.2321,54.3496,51860.0
2023-11-08 13:00:00,55.48,55.66,55.34,55.57,120227.0,54.3398,54.5161,54.2027,54.428,120227.0
2023-11-08 13:30:00,55.57,55.68,55.56,55.6,27148.0,54.428,54.5357,54.4182,54.4573,27148.0
2023-11-08 14:00:00,55.59,55.77,55.59,55.66,37164.0,54.4475,54.6238,54.4475,54.5161,37164.0
2023-11-08 14:30:00,55.65,55.7,55.5,55.52,48047.0,54.5063,54.5553,54.3594,54.379,48047.0
2023-11-08 15:00:00,55.53,55.7,55.53,55.66,24886.0,54.3888,54.5553,54.3888,54.5161,24886.0
2023-11-08 15:30:00,55.64,55.97,55.59,55.8,116201.0,54.4965,54.8197,54.4475,54.6532,116201.0
2023-11-09 09:30:00,56.18,56.18,55.63,55.8,324337.0,55.0254,55.0254,54.4867,54.6532,324337.0
2023-11-09 10:00:00,55.8,55.92,55.26,55.34,233963.0,54.6532,54.7708,54.1243,54.2027,233963.0
2023-11-09 10:30:00,55.33,55.58,55.2,55.58,161017.0,54.1929,54.4377,54.0656,54.4377,161017.0
2023-11-09 11:00:00,55.56,55.89,55.56,55.75,134153.0,54.4182,54.7414,54.4182,54.6043,134153.0
2023-11-09 11:30:00,55.75,55.91,55.71,55.74,121366.0,54.6043,54.761,54.5651,54.5945,121366.0
2023-11-09 12:00:00,55.74,55.84,55.69,55.69,63737.0,54.5945,54.6924,54.5455,54.5455,63737.0
2023-11-09 12:30:00,55.69,55.85,55.67,55.82,86343.0,54.5455,54.7022,54.5259,54.6728,86343.0
2023-11-09 13:00:00,55.8,55.82,55.03,55.45,382498.0,54.6532,54.6728,53.8991,54.3104,382498.0
2023-11-09 13:30:00,55.43,55.51,55.11,55.17,125265.0,54.2908,54.3692,53.9774,54.0362,125265.0
2023-11-09 14:00:00,55.16,55.16,54.67,54.93,299881.0,54.0264,54.0264,53.5464,53.8011,299881.0
2023-11-09 14:30:00,54.93,55.01,54.6,54.72,147894.0,53.8011,53.8795,53.4779,53.5954,147894.0
2023-11-09 15:00:00,54.71,54.93,54.64,54.65,124852.0,53.5856,53.8011,53.5171,53.5269,124852.0
2023-11-09 15:30:00,54.68,54.79,54.58,54.76,172828.0,53.5562,53.664,53.4583,53.6346,172828.0
2023-11-10 09:30:00,55.54,55.61,55.08,55.18,372013.0,54.3986,54.4671,53.948,54.046,372013.0
2023-11-10 10:00:00,55.17,55.21,54.91,55.0,222296.0,54.0362,54.0754,53.7815,53.8697,222296.0
2023-11-10 10:30:00,54.98,55.12,54.81,55.08,129704.0,53.8501,53.9872,53.6836,53.948,129704.0
2023-11-10 11:00:00,55.07,55.51,55.06,55.38,133190.0,53.9382,54.3692,53.9284,54.2419,133190.0
2023-11-10 11:30:00,55.39,55.45,55.29,55.42,63169.0,54.2517,54.3104,54.1537,54.281,63169.0
2023-11-10 12:00:00,55.42,55.62,55.41,55.59,74681.0,54.281,54.4769,54.2712,54.4475,74681.0
2023-11-10 12:30:00,55.6,56.16,55.6,56.09,174773.0,54.4573,55.0058,54.4573,54.9373,174773.0
2023-11-10 13:00:00,56.09,56.16,55.83,56.09,154494.0,54.9373,55.0058,54.6826,54.9373,154494.0
2023-11-10 13:30:00,56.07,56.28,56.07,56.23,123440.0,54.9177,55.1234,54.9177,55.0744,123440.0
2023-11-10 14:00:00,56.22,56.37,56.2,56.34,59764.0,55.0646,55.2115,55.045,55.1821,59764.0
2023-11-10 14:30:00,56.34,56.34,56.21,56.25,88318.0,55.1821,55.1821,55.0548,55.094,88318.0
2023-11-10 15:00:00,56.25,56.56,56.25,56.56,116159.0,55.094,55.3976,55.094,55.3976,116159.0
2023-11-10 15:30:00,56.57,56.76,56.52,56.66,207564.0,55.4074,55.5935,55.3584,55.4956,207564.0
2023-11-13 09:30:00,56.3,56.54,56.22,56.48,306526.0,55.143,55.378,55.0646,55.3193,306526.0
2023-11-13 10:00:00,56.47,56.59,56.3,56.41,184279.0,55.3095,55.427,55.143,55.2507,184279.0
2023-11-13 10:30:00,56.4,56.7,56.4,56.63,148945.0,55.2409,55.5347,55.2409,55.4662,148945.0
2023-11-13 11:00:00,56.64,56.81,56.53,56.81,145125.0,55.476,55.6425,55.3682,55.6425,145125.0
2023-11-13 11:30:00,56.81,57.23,56.77,57.19,176350.0,55.6425,56.0538,55.6033,56.0147,176350.0
2023-11-13 12:00:00,57.19,57.23,56.99,57.12,117606.0,56.0147,56.0538,55.8188,55.9461,117606.0
2023-11-13 12:30:00,57.12,57.12,56.84,56.95,86307.0,55.9461,55.9461,55.6719,55.7796,86307.0
2023-11-13 13:00:00,56.97,57.01,56.8,56.82,77821.0,55.7992,55.8384,55.6327,55.6523,77821.0
2023-11-13 13:30:00,56.81,57.05,56.73,56.89,76116.0,55.6425,55.8775,55.5641,55.7208,76116.0
2023-11-13 14:00:00,56.88,57.0,56.84,57.0,38510.0,55.711,55.8286,55.6719,55.8286,38510.0
2023-11-13 14:30:00,57.01,57.08,56.88,56.92,41932.0,55.8384,55.9069,55.711,55.7502,41932.0
2023-11-13 15:00:00,56.88,57.03,56.8,57.0,66795.0,55.711,55.8579,55.6327,55.8286,66795.0
2023-11-13 15:30:00,56.98,57.01,56.81,56.86,115460.0,55.809,55.8384,55.6425,55.6914,115460.0
2023-11-14 09:30:00,58.76,59.17,58.41,59.16,799932.0,57.5524,57.954,57.2096,57.9442,799932.0
2023-11-14 10:00:00,59.16,59.45,58.98,59.43,288541.0,57.9442,58.2282,57.7679,58.2086,288541.0
2023-11-14 10:30:00,59.42,59.54,59.36,59.48,170556.0,58.1988,58.3164,58.1401,58.2576,170556.0
2023-11-14 11:00:00,59.49,59.75,59.46,59.74,86210.0,58.2674,58.522,58.238,58.5123,86210.0
2023-11-14 11:30:00,59.72,59.77,59.33,59.34,106873.0,58.4927,58.5416,58.1107,58.1205,106873.0
2023-11-14 12:00:00,59.34,59.42,59.09,59.12,162713.0,58.1205,58.1988,57.8756,57.905,162713.0
2023-11-14 12:30:00,59.13,59.33,59.13,59.32,82209.0,57.9148,58.1107,57.9148,58.1009,82209.0
2023-11-14 13:00:00,59.32,59.36,59.2,59.3,26647.0,58.1009,58.1401,57.9834,58.0813,26647.0
2023-11-14 13:30:00,59.31,59.41,59.14,59.14,43616.0,58.0911,58.189,57.9246,57.9246,43616.0
2023-11-14 14:00:00,59.13,59.27,59.0,59.25,98027.0,57.9148,58.0519,57.7875,58.0323,98027.0
2023-11-14 14:30:00,59.27,59.62,59.27,59.61,41990.0,58.0519,58.3947,58.0519,58.3849,41990.0
2023-11-14 15:00:00,59.61,59.82,59.58,59.7,52348.0,58.3849,58.5906,58.3555,58.4731,52348.0
2023-11-14 15:30:00,59.72,59.75,59.15,59.3,149031.0,58.4927,58.522,57.9344,58.0813,149031.0
2023-11-15 09:30:00,59.65,60.11,59.53,59.77,326365.0,58.4241,58.8746,58.3066,58.5416,326365.0
2023-11-15 10:00:00,59.79,60.15,59.69,59.98,138991.0,58.5612,58.9138,58.4633,58.7473,138991.0
2023-11-15 10:30:00,59.98,60.11,59.95,60.07,113131.0,58.7473,58.8746,58.7179,58.8355,113131.0
2023-11-15 11:00:00,60.07,60.18,59.89,59.91,85883.0,58.8355,58.9432,58.6592,58.6788,85883.0
2023-11-15 11:30:00,59.93,59.95,59.57,59.86,148195.0,58.6983,58.7179,58.3457,58.6298,148195.0
2023-11-15 12:00:00,59.87,60.07,59.83,60.07,56819.0,58.6396,58.8355,58.6004,58.8355,56819.0
2023-11-15 12:30:00,60.04,60.09,59.88,59.89,37520.0,58.8061,58.8551,58.6494,58.6592,37520.0
2023-11-15 13:00:00,59.87,60.04,59.74,60.01,108686.0,58.6396,58.8061,58.5123,58.7767,108686.0
2023-11-15 13:30:00,60.02,60.22,59.97,60.2,71430.0,58.7865,58.9824,58.7375,58.9628,71430.0
2023-11-15 14:00:00,60.21,60.33,60.03,60.32,104120.0,58.9726,59.0901,58.7963,59.0803,104120.0
2023-11-15 14:30:00,60.33,60.41,60.19,60.35,53952.0,59.0901,59.1685,58.953,59.1097,53952.0
2023-11-15 15:00:00,60.31,60.41,60.23,60.34,62946.0,59.0705,59.1685,58.9922,59.0999,62946.0
2023-11-15 15:30:00,60.35,60.45,60.02,60.2,179443.0,59.1097,59.2077,58.7865,58.9628,179443.0
2023-11-16 09:30:00,59.78,60.41,59.73,60.37,346429.0,58.5514,59.1685,58.5025,59.1293,346429.0
2023-11-16 10:00:00,60.38,60.4,59.85,59.99,182572.0,59.1391,59.1587,58.62,58.7571,182572.0
2023-11-16 10:30:00,59.99,60.11,59.69,59.83,213031.0,58.7571,58.8746,58.4633,58.6004,213031.0
2023-11-16 11:00:00,59.83,59.87,59.47,59.5,239022.0,58.6004,58.6396,58.2478,58.2772,239022.0
2023-11-16 11:30:00,59.51,59.57,59.39,59.5,170096.0,58.287,58.3457,58.1694,58.2772,170096.0
2023-11-16 12:00:00,59.52,59.71,59.49,59.65,151652.0,58.2968,58.4829,58.2674,58.4241,151652.0
2023-11-16 12:30:00,59.64,59.84,59.58,59.73,110420.0,58.4143,58.6102,58.3555,58.5025,110420.0
2023-11-16 13:00:00,59.73,59.82,59.59,59.73,98493.0,58.5025,58.5906,58.3653,58.5025,98493.0
2023-11-16 13:30:00,59.73,59.75,59.42,59.52,91147.0,58.5025,58.522,58.1988,58.2968,91147.0
2023-11-16 14:00:00,59.52,59.62,59.34,59.4,69738.0,58.2968,58.3947,58.1205,58.1792,69738.0
2023-11-16 14:30:00,59.39,59.67,59.38,59.62,125112.0,58.1694,58.4437,58.1597,58.3947,125112.0
2023-11-16 15:00:00,59.62,59.71,59.56,59.71,48570.0,58.3947,58.4829,58.336,58.4829,48570.0
2023-11-16 15:30:00,59.72,60.08,59.68,60.02,249302.0,58.4927,58.8453,58.4535,58.7865,249302.0
2023-11-17 09:30:00,60.22,60.44,59.71,59.99,313539.0,58.9824,59.1979,58.4829,58.7571,313539.0
2023-11-17 10:00:00,59.99,60.08,59.86,59.97,105913.0,58.7571,58.8453,58.6298,58.7375,105913.0
2023-11-17 10:30:00,59.92,59.97,59.78,59.85,55642.0,58.6886,58.7375,58.5514,58.62,55642.0
2023-11-17 11:00:00,59.85,59.98,59.68,59.78,91288.0,58.62,58.7473,58.4535,58.5514,91288.0
2023-11-17 11:30:00,59.76,59.9,59.68,59.9,78686.0,58.5318,58.669,58.4535,58.669,78686.0
2023-11-17 12:00:00,59.9,60.07,59.86,59.88,71583.0,58.669,58.8355,58.6298,58.6494,71583.0
2023-11-17 12:30:00,59.91,59.97,59.82,59.88,36306.0,58.6788,58.7375,58.5906,58.6494,36306.0
2023-11-17 13:00:00,59.88,59.95,59.79,59.95,35778.0,58.6494,58.7179,58.5612,58.7179,35778.0
2023-11-17 13:30:00,59.94,60.2,59.94,60.19,82642.0,58.7081,58.9628,58.7081,58.953,82642.0
2023-11-17 14:00:00,60.19,60.24,60.03,60.05,65550.0,58.953,59.002,58.7963,58.8159,65550.0
2023-11-17 14:30:00,60.04,60.09,59.97,60.09,34417.0,58.8061,58.8551,58.7375,58.8551,34417.0
2023-11-17 15:00:00,60.09,60.22,60.01,60.14,69740.0,58.8551,58.9824,58.7767,58.904,69740.0
2023-11-17 15:30:00,60.15,60.15,59.81,60.01,167661.0,58.9138,58.9138,58.5808,58.7767,167661.0
2023-11-20 09:30:00,59.85,60.38,59.84,60.38,159649.0,58.62,59.1391,58.6102,59.1391,159649.0
2023-11-20 10:00:00,60.37,60.54,60.2,60.44,156941.0,59.1293,59.2958,58.9628,59.1979,156941.0
2023-11-20 10:30:00,60.43,60.59,60.37,60.5,82330.0,59.1881,59.3448,59.1293,59.2566,82330.0
2023-11-20 11:00:00,60.51,60.57,60.41,60.48,99958.0,59.2664,59.3252,59.1685,59.237,99958.0
2023-11-20 11:30:00,60.5,60.63,60.47,60.6,58355.0,59.2566,59.384,59.2273,59.3546,58355.0
2023-11-20 12:00:00,60.59,60.7,60.59,60.67,64239.0,59.3448,59.4525,59.3448,59.4231,64239.0
2023-11-20 12:30:00,60.67,60.7,60.54,60.65,53156.0,59.4231,59.4525,59.2958,59.4036,53156.0
2023-11-20 13:00:00,60.63,60.99,60.62,60.93,190865.0,59.384,59.7366,59.3742,59.6778,190865.0
2023-11-20 13:30:00,60.94,61.09,60.94,61.06,77007.0,59.6876,59.8345,59.6876,59.8051,77007.0
2023-11-20 14:00:00,61.06,61.07,60.92,61.03,52323.0,59.8051,59.8149,59.668,59.7757,52323.0
2023-11-20 14:30:00,61.05,61.32,61.04,61.26,80438.0,59.7953,60.0598,59.7855,60.001,80438.0
2023-11-20 15:00:00,61.28,61.44,61.22,61.43,85830.0,60.0206,60.1773,59.9618,60.1675,85830.0
2023-11-20 15:30:00,61.42,61.46,60.98,61.12,179144.0,60.1577,60.1969,59.7268,59.8639,179144.0
2023-11-21 09:30:00,60.85,60.89,60.45,60.61,264248.0,59.5994,59.6386,59.2077,59.3644,264248.0
2023-11-21 10:00:00,60.62,60.74,60.48,60.54,138979.0,59.3742,59.4917,59.237,59.2958,138979.0
2023-11-21 10:30:00,60.55,60.69,60.46,60.69,128146.0,59.3056,59.4427,59.2175,59.4427,128146.0
2023-11-21 11:00:00,60.69,60.78,60.54,60.55,87462.0,59.4427,59.5309,59.2958,59.3056,87462.0
2023-11-21 11:30:00,60.54,60.63,60.46,60.61,68994.0,59.2958,59.384,59.2175,59.3644,68994.0
2023-11-21 12:00:00,60.63,60.71,60.58,60.71,52352.0,59.384,59.4623,59.335,59.4623,52352.0
2023-11-21 12:30:00,60.7,60.78,60.66,60.76,48923.0,59.4525,59.5309,59.4133,59.5113,48923.0
2023-11-21 13:00:00,60.77,60.78,60.53,60.58,55174.0,59.5211,59.5309,59.286,59.335,55174.0
2023-11-21 13:30:00,60.58,60.82,60.57,60.67,37832.0,59.335,59.5701,59.3252,59.4231,37832.0
2023-11-21 14:00:00,60.67,60.74,60.54,60.67,54982.0,59.4231,59.4917,59.2958,59.4231,54982.0
2023-11-21 14:30:00,60.66,60.69,60.49,60.68,54871.0,59.4133,59.4427,59.2468,59.4329,54871.0
2023-11-21 15:00:00,60.69,60.79,60.56,60.63,39666.0,59.4427,59.5407,59.3154,59.384,39666.0
2023-11-21 15:30:00,60.63,60.78,60.51,60.71,95173.0,59.384,59.5309,59.2664,59.4623,95173.0
2023-11-22 09:30:00,61.19,61.59,61.09,61.24,370436.0,59.9325,60.3242,59.8345,59.9814,370436.0
2023-11-22 10:00:00,61.23,61.31,60.99,61.3,198575.0,59.9716,60.05,59.7366,60.0402,198575.0
2023-11-22 10:30:00,61.3,61.46,61.07,61.12,157085.0,60.0402,60.1969,59.8149,59.8639,157085.0
2023-11-22 11:00:00,61.12,61.54,61.11,61.41,100469.0,59.8639,60.2753,59.8541,60.1479,100469.0
2023-11-22 11:30:00,61.42,61.7,61.39,61.66,117940.0,60.1577,60.432,60.1283,60.3928,117940.0
2023-11-22 12:00:00,61.68,61.82,61.52,61.57,86384.0,60.4124,60.5495,60.2557,60.3046,86384.0
2023-11-22 12:30:00,61.54,61.54,61.28,61.5,105847.0,60.2753,60.2753,60.0206,60.2361,105847.0
2023-11-22 13:00:00,61.5,61.65,61.49,61.6,32806.0,60.2361,60.383,60.2263,60.334,32806.0
2023-11-22 13:30:00,61.61,61.61,61.46,61.49,50553.0,60.3438,60.3438,60.1969,60.2263,50553.0
2023-11-22 14:00:00,61.5,61.61,61.49,61.61,55363.0,60.2361,60.3438,60.2263,60.3438,55363.0
2023-11-22 14:30:00,61.6,61.62,61.17,61.47,126538.0,60.334,60.3536,59.9129,60.2067,126538.0
2023-11-22 15:00:00,61.47,61.66,61.43,61.66,131922.0,60.2067,60.3928,60.1675,60.3928,131922.0
2023-11-22 15:30:00,61.67,61.72,61.57,61.59,169714.0,60.4026,60.4516,60.3046,60.3242,169714.0
2023-11-24 09:30:00,61.81,62.05,61.76,62.02,187644.0,60.5397,60.7748,60.4907,60.7454,187644.0
2023-11-24 10:00:00,62.05,62.2,62.03,62.16,150710.0,60.7748,60.9217,60.7552,60.8825,150710.0
2023-11-24 10:30:00,62.18,62.24,62.1,62.17,88973.0,60.9021,60.9609,60.8238,60.8923,88973.0
2023-11-24 11:00:00,62.17,62.23,62.03,62.06,42450.0,60.8923,60.9511,60.7552,60.7846,42450.0
2023-11-24 11:30:00,62.08,62.11,61.87,61.91,72926.0,60.8042,60.8335,60.5985,60.6377,72926.0
2023-11-24 12:00:00,61.92,62.06,61.89,61.94,51001.0,60.6475,60.7846,60.6181,60.667,51001.0
2023-11-24 12:30:00,61.93,62.2,61.92,62.17,88048.0,60.6572,60.9217,60.6475,60.8923,88048.0
2023-11-27 09:30:00,62.02,62.31,61.78,61.89,320605.0,60.7454,61.0294,60.5103,60.6181,320605.0
2023-11-27 10:00:00,61.89,62.04,61.79,61.91,188509.0,60.6181,60.765,60.5201,60.6377,188509.0
2023-11-27 10:30:00,61.92,62.0,61.84,61.85,77103.0,60.6475,60.7258,60.5691,60.5789,77103.0
2023-11-27 11:00:00,61.84,61.9,61.71,61.9,123201.0,60.5691,60.6279,60.4418,60.6279,123201.0
2023-11-27 11:30:00,61.89,61.94,61.67,61.78,93462.0,60.6181,60.667,60.4026,60.5103,93462.0
2023-11-27 12:00:00,61.72,61.8,61.6,61.65,54996.0,60.4516,60.5299,60.334,60.383,54996.0
2023-11-27 12:30:00,61.65,61.8,61.62,61.77,80290.0,60.383,60.5299,60.3536,60.5005,80290.0
2023-11-27 13:00:00,61.77,61.87,61.67,61.82,94324.0,60.5005,60.5985,60.4026,60.5495,94324.0
2023-11-27 13:30:00,61.83,61.93,61.81,61.89,51695.0,60.5593,60.6572,60.5397,60.6181,51695.0
2023-11-27 14:00:00,61.9,61.97,61.9,61.92,41899.0,60.6279,60.6964,60.6279,60.6475,41899.0
2023-11-27 14:30:00,61.93,61.93,61.65,61.8,85563.0,60.6572,60.6572,60.383,60.5299,85563.0
2023-11-27 15:00:00,61.82,61.91,61.73,61.9,69906.0,60.5495,60.6377,60.4614,60.6279,69906.0
2023-11-27 15:30:00,61.94,62.08,61.79,61.89,120055.0,60.667,60.8042,60.5201,60.6181,120055.0
2023-11-28 09:30:00,61.94,62.05,61.73,61.8,330908.0,60.667,60.7748,60.4614,60.5299,330908.0
2023-11-28 10:00:00,61.81,62.03,61.74,61.98,195728.0,60.5397,60.7552,60.4712,60.7062,195728.0
2023-11-28 10:30:00,61.98,62.54,61.96,62.46,215369.0,60.7062,61.2547,60.6866,61.1764,215369.0
2023-11-28 11:00:00,62.47,62.62,62.4,62.53,90517.0,61.1861,61.3331,61.1176,61.2449,90517.0
2023-11-28 11:30:00,62.53,62.81,62.52,62.74,99658.0,61.2449,61.5192,61.2351,61.4506,99658.0
2023-11-28 12:00:00,62.75,62.78,62.49,62.5,142046.0,61.4604,61.4898,61.2057,61.2155,142046.0
2023-11-28 12:30:00,62.5,62.5,62.17,62.24,125475.0,61.2155,61.2155,60.8923,60.9609,125475.0
2023-11-28 13:00:00,62.23,62.23,61.87,62.21,160831.0,60.9511,60.9511,60.5985,60.9315,160831.0
2023-11-28 13:30:00,62.2,62.3,62.11,62.12,64966.0,60.9217,61.0196,60.8335,60.8433,64966.0
2023-11-28 14:00:00,62.13,62.24,62.09,62.18,65869.0,60.8531,60.9609,60.814,60.9021,65869.0
2023-11-28 14:30:00,62.15,62.44,62.07,62.36,77440.0,60.8727,61.1568,60.7944,61.0784,77440.0
2023-11-28 15:00:00,62.35,62.38,62.12,62.28,69547.0,61.0686,61.098,60.8433,61.0001,69547.0
2023-11-28 15:30:00,62.26,62.44,62.16,62.22,126675.0,60.9805,61.1568,60.8825,60.9413,126675.0
2023-11-29 09:30:00,62.7,62.98,62.58,62.96,347762.0,61.4114,61.6857,61.2939,61.6661,347762.0
2023-11-29 10:00:00,62.96,62.98,62.52,62.63,241352.0,61.6661,61.6857,61.2351,61.3429,241352.0
2023-11-29 10:30:00,62.63,62.9,62.58,62.79,98990.0,61.3429,61.6073,61.2939,61.4996,98990.0
2023-11-29 11:00:00,62.77,62.84,62.41,62.5,145038.0,61.48,61.5485,61.1274,61.2155,145038.0
2023-11-29 11:30:00,62.51,62.7,62.45,62.69,99752.0,61.2253,61.4114,61.1666,61.4016,99752.0
2023-11-29 12:00:00,62.69,62.99,62.66,62.98,224631.0,61.4016,61.6955,61.3722,61.6857,224631.0
2023-11-29 12:30:00,62.98,63.14,62.96,63.12,113683.0,61.6857,61.8424,61.6661,61.8228,113683.0
2023-11-29 13:00:00,63.14,63.22,63.0,63.2,92893.0,61.8424,61.9207,61.7053,61.9011,92893.0
2023-11-29 13:30:00,63.21,63.21,63.03,63.16,56239.0,61.9109,61.9109,61.7346,61.862,56239.0
2023-11-29 14:00:00,63.15,63.31,63.1,63.11,138350.0,61.8522,62.0089,61.8032,61.813,138350.0
2023-11-29 14:30:00,63.09,63.1,62.78,62.88,125628.0,61.7934,61.8032,61.4898,61.5877,125628.0
2023-11-29 15:00:00,62.88,62.9,62.47,62.51,135532.0,61.5877,61.6073,61.1861,61.2253,135532.0
2023-11-29 15:30:00,62.49,62.55,62.39,62.53,163082.0,61.2057,61.2645,61.1078,61.2449,163082.0
2023-11-30 09:30:00,63.55,64.08,63.41,63.98,653146.0,62.244,62.7631,62.1068,62.6651,653146.0
2023-11-30 10:00:00,64.01,64.05,63.76,63.93,300213.0,62.6945,62.7337,62.4496,62.6161,300213.0
2023-11-30 10:30:00,63.93,64.22,63.88,64.22,275465.0,62.6161,62.9002,62.5672,62.9002,275465.0
2023-11-30 11:00:00,64.22,64.35,64.1,64.23,285832.0,62.9002,63.0275,62.7826,62.91,285832.0
2023-11-30 11:30:00,64.23,64.26,63.99,64.04,166433.0,62.91,62.9394,62.6749,62.7239,166433.0
2023-11-30 12:00:00,64.04,64.21,63.68,63.74,125834.0,62.7239,62.8904,62.3713,62.43,125834.0
2023-11-30 12:30:00,63.74,64.01,63.71,63.9,106215.0,62.43,62.6945,62.4007,62.5868,106215.0
2023-11-30 13:00:00,63.89,64.05,63.78,63.86,88236.0,62.577,62.7337,62.4692,62.5476,88236.0
2023-11-30 13:30:00,63.86,64.15,63.74,64.15,74640.0,62.5476,62.8316,62.43,62.8316,74640.0
2023-11-30 14:00:00,64.14,64.38,64.11,64.34,148108.0,62.8218,63.0569,62.7924,63.0177,148108.0
2023-11-30 14:30:00,64.35,64.64,64.27,64.63,166201.0,63.0275,63.3116,62.9492,63.3018,166201.0
2023-11-30 15:00:00,64.62,64.63,64.24,64.34,187878.0,63.292,63.3018,62.9198,63.0177,187878.0
2023-11-30 15:30:00,64.32,65.39,64.29,65.22,525247.0,62.9981,64.0461,62.9687,63.8796,525247.0
2023-12-01 09:30:00,65.27,65.66,65.2,65.64,486824.0,63.9286,64.3106,63.86,64.291,486824.0
2023-12-01 10:00:00,65.65,66.01,65.54,65.59,468225.0,64.3008,64.6534,64.1931,64.242,468225.0
2023-12-01 10:30:00,65.58,65.8,65.44,65.64,259030.0,64.2322,64.4477,64.0951,64.291,259030.0
2023-12-01 11:00:00,65.66,66.0,65.24,65.95,550935.0,64.3106,64.6436,63.8992,64.5946,550935.0
2023-12-01 11:30:00,65.95,66.47,65.78,66.35,466475.0,64.5946,65.1039,64.4281,64.9864,466475.0
2023-12-01 12:00:00,66.36,66.71,66.27,66.68,293772.0,64.9962,65.339,64.9081,65.3096,293772.0
2023-12-01 12:30:00,66.67,67.05,66.61,66.98,208574.0,65.2998,65.672,65.2411,65.6035,208574.0
2023-12-01 13:00:00,66.98,67.01,66.66,66.69,157046.0,65.6035,65.6328,65.29,65.3194,157046.0
2023-12-01 13:30:00,66.67,66.73,66.56,66.6,118095.0,65.2998,65.3586,65.1921,65.2313,118095.0
2023-12-01 14:00:00,66.6,66.79,66.58,66.71,110710.0,65.2313,65.4174,65.2117,65.339,110710.0
2023-12-01 14:30:00,66.72,66.92,66.66,66.92,90610.0,65.3488,65.5447,65.29,65.5447,90610.0
2023-12-01 15:00:00,66.91,66.93,66.61,66.81,123331.0,65.5349,65.5545,65.2411,65.437,123331.0
2023-12-01 15:30:00,66.81,67.02,66.74,66.91,204999.0,65.437,65.6426,65.3684,65.5349,204999.0
2023-12-04 09:30:00,65.87,66.87,65.8,66.37,525212.0,64.5163,65.4957,64.4477,65.006,525212.0
2023-12-04 10:00:00,66.38,66.44,66.08,66.22,374117.0,65.0158,65.0746,64.722,64.8591,374117.0
2023-12-04 10:30:00,66.21,66.26,65.9,65.98,245054.0,64.8493,64.8983,64.5457,64.624,245054.0
2023-12-04 11:00:00,65.99,66.17,65.92,66.09,135499.0,64.6338,64.8101,64.5652,64.7318,135499.0
2023-12-04 11:30:00,66.08,66.28,65.94,66.25,110691.0,64.722,64.9178,64.5848,64.8885,110691.0
2023-12-04 12:00:00,66.26,66.38,66.13,66.33,86637.0,64.8983,65.0158,64.7709,64.9668,86637.0
2023-12-04 12:30:00,66.32,66.49,66.27,66.48,83792.0,64.957,65.1235,64.9081,65.1137,83792.0
2023-12-04 13:00:00,66.43,66.58,66.39,66.46,146468.0,65.0648,65.2117,65.0256,65.0941,146468.0
2023-12-04 13:30:00,66.46,66.63,66.43,66.53,73022.0,65.0941,65.2607,65.0648,65.1627,73022.0
2023-12-04 14:00:00,66.52,66.6,66.41,66.47,85090.0,65.1529,65.2313,65.0452,65.1039,85090.0
2023-12-04 14:30:00,66.49,66.65,66.42,66.57,59463.0,65.1235,65.2802,65.055,65.2019,59463.0
2023-12-04 15:00:00,66.57,66.69,66.48,66.54,80929.0,65.2019,65.3194,65.1137,65.1725,80929.0
2023-12-04 15:30:00,66.55,66.85,66.44,66.69,202231.0,65.1823,65.4761,65.0746,65.3194,202231.0
2023-12-05 09:30:00,66.25,66.29,65.69,65.77,452660.0,64.8885,64.9276,64.34,64.4183,452660.0
2023-12-05 10:00:00,65.75,66.21,65.59,66.08,545796.0,64.3987,64.8493,64.242,64.722,545796.0
2023-12-05 10:30:00,66.07,66.26,65.87,66.24,222323.0,64.7122,64.8983,64.5163,64.8787,222323.0
2023-12-05 11:00:00,66.26,66.38,65.73,66.08,348811.0,64.8983,65.0158,64.3792,64.722,348811.0
2023-12-05 11:30:00,66.08,66.16,65.7,65.9,134906.0,64.722,64.8003,64.3498,64.5457,134906.0
2023-12-05 12:00:00,65.9,66.1,65.89,66.08,99278.0,64.5457,64.7415,64.5359,64.722,99278.0
2023-12-05 12:30:00,66.08,66.13,65.82,66.13,98166.0,64.722,64.7709,64.4673,64.7709,98166.0
2023-12-05 13:00:00,66.15,66.31,66.02,66.23,78923.0,64.7905,64.9472,64.6632,64.8689,78923.0
2023-12-05 13:30:00,66.27,66.34,66.11,66.2,89034.0,64.9081,64.9766,64.7513,64.8395,89034.0
2023-12-05 14:00:00,66.21,66.36,66.11,66.18,44721.0,64.8493,64.9962,64.7513,64.8199,44721.0
2023-12-05 14:30:00,66.19,66.32,66.06,66.3,42421.0,64.8297,64.957,64.7024,64.9374,42421.0
2023-12-05 15:00:00,66.3,66.42,66.24,66.38,54550.0,64.9374,65.055,64.8787,65.0158,54550.0
2023-12-05 15:30:00,66.39,66.45,66.13,66.28,152744.0,65.0256,65.0844,64.7709,64.9178,152744.0
2023-12-06 09:30:00,66.71,67.16,66.6,66.88,459571.0,65.339,65.7798,65.2313,65.5055,459571.0
2023-12-06 10:00:00,66.89,66.94,66.56,66.68,351575.0,65.5153,65.5643,65.1921,65.3096,351575.0
2023-12-06 10:30:00,66.68,66.74,66.36,66.46,310287.0,65.3096,65.3684,64.9962,65.0941,310287.0
2023-12-06 11:00:00,66.46,66.58,66.32,66.44,165795.0,65.0941,65.2117,64.957,65.0746,165795.0
2023-12-06 11:30:00,66.43,66.43,66.16,66.35,309903.0,65.0648,65.0648,64.8003,64.9864,309903.0
2023-12-06 12:00:00,66.35,66.44,66.21,66.29,106746.0,64.9864,65.0746,64.8493,64.9276,106746.0
2023-12-06 12:30:00,66.31,66.45,66.19,66.27,129084.0,64.9472,65.0844,64.8297,64.9081,129084.0
2023-12-06 13:00:00,66.26,66.48,66.21,66.48,134558.0,64.8983,65.1137,64.8493,65.1137,134558.0
2023-12-06 13:30:00,66.47,66.58,66.44,66.51,86801.0,65.1039,65.2117,65.0746,65.1431,86801.0
2023-12-06 14:00:00,66.5,66.52,66.24,66.25,78047.0,65.1333,65.1529,64.8787,64.8885,78047.0
2023-12-06 14:30:00,66.26,66.39,66.2,66.21,72889.0,64.8983,65.0256,64.8395,64.8493,72889.0
2023-12-06 15:00:00,66.19,66.23,65.84,65.9,146098.0,64.8297,64.8689,64.4869,64.5457,146098.0
2023-12-06 15:30:00,65.9,65.97,65.64,65.83,249065.0,64.5457,64.6142,64.291,64.4771,249065.0
2023-12-07 09:30:00,66.17,66.36,65.76,65.78,438739.0,64.8101,64.9962,64.4085,64.4281,438739.0
2023-12-07 10:00:00,65.78,66.11,65.68,66.01,353448.0,64.4281,64.7513,64.3302,64.6534,353448.0
2023-12-07 10:30:00,66.02,66.11,65.86,66.05,170644.0,64.6632,64.7513,64.5065,64.6926,170644.0
2023-12-07 11:00:00,66.06,66.17,65.63,65.75,244843.0,64.7024,64.8101,64.2812,64.3987,244843.0
2023-12-07 11:30:00,65.74,66.04,65.7,66.04,180436.0,64.3889,64.6828,64.3498,64.6828,180436.0
2023-12-07 12:00:00,66.04,66.09,65.82,66.04,130206.0,64.6828,64.7318,64.4673,64.6828,130206.0
2023-12-07 12:30:00,66.06,66.23,66.04,66.19,67000.0,64.7024,64.8689,64.6828,64.8297,67000.0
2023-12-07 13:00:00,66.18,66.33,66.18,66.28,64549.0,64.8199,64.9668,64.8199,64.9178,64549.0
2023-12-07 13:30:00,66.27,66.41,66.25,66.28,46013.0,64.9081,65.0452,64.8885,64.9178,46013.0
2023-12-07 14:00:00,66.28,66.4,66.25,66.33,103684.0,64.9178,65.0354,64.8885,64.9668,103684.0
2023-12-07 14:30:00,66.35,66.36,66.12,66.12,85463.0,64.9864,64.9962,64.7611,64.7611,85463.0
2023-12-07 15:00:00,66.12,66.24,66.09,66.19,84495.0,64.7611,64.8787,64.7318,64.8297,84495.0
2023-12-07 15:30:00,66.19,66.25,66.03,66.12,157496.0,64.8297,64.8885,64.673,64.7611,157496.0
2023-12-08 09:30:00,66.05,66.56,65.85,66.26,575144.0,64.6926,65.1921,64.4967,64.8983,575144.0
2023-12-08 10:00:00,66.26,66.92,66.26,66.65,449642.0,64.8983,65.5447,64.8983,65.2802,449642.0
2023-12-08 10:30:00,66.66,66.84,66.35,66.82,278275.0,65.29,65.4663,64.9864,65.4467,278275.0
2023-12-08 11:00:00,66.83,66.84,66.11,66.27,343618.0,65.4565,65.4663,64.7513,64.9081,343618.0
2023-12-08 11:30:00,66.28,66.37,66.05,66.17,228286.0,64.9178,65.006,64.6926,64.8101,228286.0
2023-12-08 12:00:00,66.17,66.36,65.93,66.35,134510.0,64.8101,64.9962,64.575,64.9864,134510.0
2023-12-08 12:30:00,66.37,66.49,66.26,66.45,63311.0,65.006,65.1235,64.8983,65.0844,63311.0
2023-12-08 13:00:00,66.45,66.71,66.4,66.66,114900.0,65.0844,65.339,65.0354,65.29,114900.0
2023-12-08 13:30:00,66.67,66.68,66.48,66.57,126243.0,65.2998,65.3096,65.1137,65.2019,126243.0
2023-12-08 14:00:00,66.59,66.75,66.56,66.73,87190.0,65.2215,65.3782,65.1921,65.3586,87190.0
2023-12-08 14:30:00,66.73,66.93,66.68,66.9,128576.0,65.3586,65.5545,65.3096,65.5251,128576.0
2023-12-08 15:00:00,66.91,67.01,66.78,66.98,186806.0,65.5349,65.6328,65.4076,65.6035,186806.0
2023-12-08 15:30:00,66.98,67.11,66.8,66.8,347008.0,65.6035,65.7308,65.4272,65.4272,347008.0
2023-12-11 09:30:00,66.99,67.28,66.69,67.03,763110.0,65.6133,65.8973,65.3194,65.6524,763110.0
2023-12-11 10:00:00,67.04,67.23,66.89,67.09,297667.0,65.6622,65.8483,65.5153,65.7112,297667.0
2023-12-11 10:30:00,67.09,67.44,67.05,67.32,194794.0,65.7112,66.054,65.672,65.9365,194794.0
2023-12-11 11:00:00,67.31,67.49,67.22,67.41,145480.0,65.9267,66.103,65.8385,66.0246,145480.0
2023-12-11 11:30:00,67.42,67.42,67.2,67.36,117334.0,66.0344,66.0344,65.8189,65.9757,117334.0
2023-12-11 12:00:00,67.36,67.39,67.12,67.15,88615.0,65.9757,66.005,65.7406,65.77,88615.0
2023-12-11 12:30:00,67.17,67.34,67.14,67.33,76162.0,65.7896,65.9561,65.7602,65.9463,76162.0
2023-12-11 13:00:00,67.32,67.62,67.22,67.54,136352.0,65.9365,66.2303,65.8385,66.152,136352.0
2023-12-11 13:30:00,67.55,67.61,67.49,67.57,64836.0,66.1617,66.2205,66.103,66.1813,64836.0
2023-12-11 14:00:00,67.57,67.57,67.32,67.39,62307.0,66.1813,66.1813,65.9365,66.005,62307.0
2023-12-11 14:30:00,67.4,67.44,67.31,67.38,56430.0,66.0148,66.054,65.9267,65.9952,56430.0
2023-12-11 15:00:00,67.38,67.52,67.34,67.47,132551.0,65.9952,66.1324,65.9561,66.0834,132551.0
2023-12-11 15:30:00,67.46,67.74,67.37,67.68,158875.0,66.0736,66.3478,65.9854,66.2891,158875.0
2023-12-12 09:30:00,68.02,68.02,67.47,67.56,515836.0,66.6221,66.6221,66.0834,66.1715,515836.0
2023-12-12 10:00:00,67.55,68.16,67.54,68.09,215185.0,66.1617,66.7592,66.152,66.6906,215185.0
2023-12-12 10:30:00,68.08,68.29,68.05,68.29,287167.0,66.6809,66.8865,66.6515,66.8865,287167.0
2023-12-12 11:00:00,68.26,68.37,68.16,68.21,181971.0,66.8572,66.9649,66.7592,66.8082,181971.0
2023-12-12 11:30:00,68.21,68.47,68.21,68.41,94390.0,66.8082,67.0628,66.8082,67.0041,94390.0
2023-12-12 12:00:00,68.4,68.54,68.31,68.51,70158.0,66.9943,67.1314,66.9061,67.102,70158.0
2023-12-12 12:30:00,68.51,68.59,68.21,68.25,72190.0,67.102,67.1804,66.8082,66.8474,72190.0
2023-12-12 13:00:00,68.23,68.38,68.19,68.26,106570.0,66.8278,66.9747,66.7886,66.8572,106570.0
2023-12-12 13:30:00,68.26,68.42,68.24,68.35,69453.0,66.8572,67.0139,66.8376,66.9453,69453.0
2023-12-12 14:00:00,68.34,68.34,68.21,68.33,51399.0,66.9355,66.9355,66.8082,66.9257,51399.0
2023-12-12 14:30:00,68.34,68.48,68.34,68.45,58780.0,66.9355,67.0726,66.9355,67.0433,58780.0
2023-12-12 15:00:00,68.46,68.73,68.45,68.68,110106.0,67.053,67.3175,67.0433,67.2685,110106.0
2023-12-12 15:30:00,68.69,68.71,68.48,68.61,140987.0,67.2783,67.2979,67.0726,67.2,140987.0
2023-12-13 09:30:00,68.65,68.71,68.33,68.54,382155.0,67.2391,67.2979,66.9257,67.1314,382155.0
2023-12-13 10:00:00,68.54,68.59,68.36,68.56,115538.0,67.1314,67.1804,66.9551,67.151,115538.0
2023-12-13 10:30:00,68.59,68.77,68.52,68.67,97848.0,67.1804,67.3567,67.1118,67.2587,97848.0
2023-12-13 11:00:00,68.68,68.83,68.61,68.71,66596.0,67.2685,67.4154,67.2,67.2979,66596.0
2023-12-13 11:30:00,68.72,68.76,68.61,68.62,60909.0,67.3077,67.3469,67.2,67.2098,60909.0
2023-12-13 12:00:00,68.62,68.67,68.57,68.58,87028.0,67.2098,67.2587,67.1608,67.1706,87028.0
2023-12-13 12:30:00,68.58,68.74,68.54,68.68,85386.0,67.1706,67.3273,67.1314,67.2685,85386.0
2023-12-13 13:00:00,68.68,68.68,68.59,68.62,51139.0,67.2685,67.2685,67.1804,67.2098,51139.0
2023-12-13 13:30:00,68.59,68.8,68.59,68.73,116847.0,67.1804,67.3861,67.1804,67.3175,116847.0
2023-12-13 14:00:00,68.73,70.03,68.73,69.92,638455.0,67.3175,68.5908,67.3175,68.483,638455.0
2023-12-13 14:30:00,69.93,71.07,69.87,70.95,686724.0,68.4928,69.6094,68.4341,69.4919,686724.0
2023-12-13 15:00:00,70.96,71.31,70.48,70.77,529573.0,69.5017,69.8445,69.0315,69.3156,529573.0
2023-12-13 15:30:00,70.77,71.5,70.59,71.48,375667.0,69.3156,70.0306,69.1393,70.011,375667.0
2023-12-14 09:30:00,72.05,72.23,71.46,72.05,945865.0,70.5693,70.7456,69.9914,70.5693,945865.0
2023-12-14 10:00:00,72.05,72.07,71.56,71.87,684265.0,70.5693,70.5889,70.0893,70.393,684265.0
2023-12-14 10:30:00,71.88,72.15,71.64,72.05,322735.0,70.4028,70.6672,70.1677,70.5693,322735.0
2023-12-14 11:00:00,72.04,72.2,71.79,71.87,280765.0,70.5595,70.7162,70.3146,70.393,280765.0
2023-12-14 11:30:00,71.86,72.15,71.77,72.07,185633.0,70.3832,70.6672,70.295,70.5889,185633.0
2023-12-14 12:00:00,72.09,72.52,72.05,72.5,198700.0,70.6084,71.0296,70.5693,71.01,198700.0
2023-12-14 12:30:00,72.51,72.6,72.24,72.24,183950.0,71.0198,71.108,70.7554,70.7554,183950.0
2023-12-14 13:00:00,72.25,72.25,71.79,71.8,196728.0,70.7652,70.7652,70.3146,70.3244,196728.0
2023-12-14 13:30:00,71.8,71.83,71.21,71.58,228825.0,70.3244,70.3538,69.7465,70.1089,228825.0
2023-12-14 14:00:00,71.58,71.93,71.57,71.92,188766.0,70.1089,70.4517,70.0991,70.4419,188766.0
2023-12-14 14:30:00,71.93,72.12,71.82,72.07,120596.0,70.4517,70.6378,70.344,70.5889,120596.0
2023-12-14 15:00:00,72.06,72.24,72.0,72.15,167110.0,70.5791,70.7554,70.5203,70.6672,167110.0
2023-12-14 15:30:00,72.15,72.45,72.0,72.45,307626.0,70.6672,70.961,70.5203,70.961,307626.0
2023-12-15 09:30:00,71.93,72.45,71.75,71.78,755301.0,70.4517,70.961,70.2754,70.3048,755301.0
2023-12-15 10:00:00,71.78,72.03,71.7,71.95,485113.0,70.3048,70.5497,70.2265,70.4713,485113.0
2023-12-15 10:30:00,71.95,72.41,71.9,72.32,275505.0,70.4713,70.9219,70.4223,70.8337,275505.0
2023-12-15 11:00:00,72.35,72.47,72.13,72.46,204025.0,70.8631,70.9806,70.6476,70.9708,204025.0
2023-12-15 11:30:00,72.46,72.59,72.37,72.49,215542.0,70.9708,71.0982,70.8827,71.0002,215542.0
2023-12-15 12:00:00,72.49,72.61,72.43,72.58,181346.0,71.0002,71.1178,70.9415,71.0884,181346.0
2023-12-15 12:30:00,72.58,72.6,72.31,72.41,265023.0,71.0884,71.108,70.8239,70.9219,265023.0
2023-12-15 13:00:00,72.41,72.57,72.37,72.48,140172.0,70.9219,71.0786,70.8827,70.9904,140172.0
2023-12-15 13:30:00,72.47,72.54,71.94,72.02,457315.0,70.9806,71.0492,70.4615,70.5399,457315.0
2023-12-15 14:00:00,72.01,72.11,71.77,71.77,226448.0,70.5301,70.628,70.295,70.295,226448.0
2023-12-15 14:30:00,71.78,72.12,71.78,71.98,180165.0,70.3048,70.6378,70.3048,70.5007,180165.0
2023-12-15 15:00:00,71.99,72.24,71.93,72.21,119369.0,70.5105,70.7554,70.4517,70.726,119369.0
2023-12-15 15:30:00,72.23,72.9,72.09,72.44,483326.0,70.7456,71.4018,70.6084,70.9512,483326.0
2023-12-18 09:30:00,72.82,73.09,72.62,72.77,504065.0,71.3234,71.5879,71.1276,71.2745,504065.0
2023-12-18 10:00:00,72.77,72.85,72.59,72.7,325820.0,71.2745,71.3528,71.0982,71.2059,325820.0
2023-12-18 10:30:00,72.72,72.79,72.56,72.71,209618.0,71.2255,71.2941,71.0688,71.2157,209618.0
2023-12-18 11:00:00,72.71,73.14,72.66,73.1,145905.0,71.2157,71.6369,71.1667,71.5977,145905.0
2023-12-18 11:30:00,73.08,73.15,72.93,72.97,141630.0,71.5781,71.6467,71.4312,71.4704,141630.0
2023-12-18 12:00:00,73.0,73.04,72.89,72.94,121123.0,71.4997,71.5389,71.392,71.441,121123.0
2023-12-18 12:30:00,72.97,72.98,72.73,72.82,94693.0,71.4704,71.4802,71.2353,71.3234,94693.0
2023-12-18 13:00:00,72.82,72.82,72.66,72.78,79331.0,71.3234,71.3234,71.1667,71.2843,79331.0
2023-12-18 13:30:00,72.78,72.81,72.59,72.73,96339.0,71.2843,71.3136,71.0982,71.2353,96339.0
2023-12-18 14:00:00,72.73,72.87,72.59,72.63,157537.0,71.2353,71.3724,71.0982,71.1373,157537.0
2023-12-18 14:30:00,72.64,72.83,72.51,72.81,273775.0,71.1471,71.3332,71.0198,71.3136,273775.0
2023-12-18 15:00:00,72.81,72.89,72.71,72.85,177914.0,71.3136,71.392,71.2157,71.3528,177914.0
2023-12-18 15:30:00,72.81,72.82,72.59,72.65,215643.0,71.3136,71.3234,71.0982,71.1569,215643.0
2023-12-19 09:30:00,72.76,73.51,72.68,73.42,439020.0,71.2647,71.9993,71.1863,71.9111,439020.0
2023-12-19 10:00:00,73.44,73.62,73.25,73.57,186014.0,71.9307,72.107,71.7446,72.058,186014.0
2023-12-19 10:30:00,73.58,73.77,73.54,73.7,198226.0,72.0678,72.2539,72.0286,72.1854,198226.0
2023-12-19 11:00:00,73.7,73.95,73.65,73.89,156356.0,72.1854,72.4302,72.1364,72.3715,156356.0
2023-12-19 11:30:00,73.9,73.93,73.71,73.71,91578.0,72.3812,72.4106,72.1951,72.1951,91578.0
2023-12-19 12:00:00,73.71,73.76,73.53,73.58,82711.0,72.1951,72.2441,72.0188,72.0678,82711.0
2023-12-19 12:30:00,73.57,73.82,73.56,73.74,85734.0,72.058,72.3029,72.0482,72.2245,85734.0
2023-12-19 13:00:00,73.74,73.8,73.66,73.74,152757.0,72.2245,72.2833,72.1462,72.2245,152757.0
2023-12-19 13:30:00,73.74,73.87,73.64,73.85,66581.0,72.2245,72.3519,72.1266,72.3323,66581.0
2023-12-19 14:00:00,73.86,73.9,73.72,73.81,55622.0,72.3421,72.3812,72.2049,72.2931,55622.0
2023-12-19 14:30:00,73.82,73.86,73.65,73.73,63023.0,72.3029,72.3421,72.1364,72.2147,63023.0
2023-12-19 15:00:00,73.73,73.79,73.63,73.71,133308.0,72.2147,72.2735,72.1168,72.1951,133308.0
2023-12-19 15:30:00,73.75,74.11,73.7,74.06,231956.0,72.2343,72.5869,72.1854,72.538,231956.0
2023-12-20 09:30:00,73.4,73.59,73.36,73.5,285420.0,72.0378,72.2242,71.9985,72.1359,285420.0
2023-12-20 10:00:00,73.48,73.79,73.47,73.66,199661.0,72.1163,72.4205,72.1065,72.2929,199661.0
2023-12-20 10:30:00,73.67,73.98,73.67,73.82,133171.0,72.3028,72.607,72.3028,72.45,133171.0
2023-12-20 11:00:00,73.81,74.08,73.81,74.08,79584.0,72.4402,72.7051,72.4402,72.7051,79584.0
2023-12-20 11:30:00,74.08,74.12,73.93,74.05,96407.0,72.7051,72.7444,72.5579,72.6757,96407.0
2023-12-20 12:00:00,74.04,74.33,74.04,74.31,68359.0,72.6659,72.9505,72.6659,72.9309,68359.0
2023-12-20 12:30:00,74.35,74.4,74.17,74.37,69397.0,72.9701,73.0192,72.7935,72.9898,69397.0
2023-12-20 13:00:00,74.35,74.35,74.13,74.17,50508.0,72.9701,72.9701,72.7542,72.7935,50508.0
2023-12-20 13:30:00,74.18,74.24,74.06,74.06,73153.0,72.8033,72.8622,72.6855,72.6855,73153.0
2023-12-20 14:00:00,74.04,74.08,73.91,73.95,75146.0,72.6659,72.7051,72.5383,72.5776,75146.0
2023-12-20 14:30:00,73.95,73.97,72.44,72.45,454001.0,72.5776,72.5972,71.0956,71.1054,454001.0
2023-12-20 15:00:00,72.47,72.55,71.78,71.81,465377.0,71.125,71.2035,70.4478,70.4773,465377.0
2023-12-20 15:30:00,71.81,72.07,71.03,71.14,328823.0,70.4773,70.7324,69.7117,69.8197,328823.0
2023-12-21 09:30:00,72.19,72.87,72.15,72.37,572050.0,70.8502,71.5176,70.811,71.0269,572050.0
2023-12-21 10:00:00,72.36,72.78,71.99,72.24,379664.0,71.0171,71.4293,70.6539,70.8993,379664.0
2023-12-21 10:30:00,72.28,72.47,72.12,72.28,175238.0,70.9385,71.125,70.7815,70.9385,175238.0
2023-12-21 11:00:00,72.29,72.46,72.06,72.39,143150.0,70.9484,71.1152,70.7226,71.0465,143150.0
2023-12-21 11:30:00,72.39,72.43,71.84,71.88,155352.0,71.0465,71.0858,70.5067,70.546,155352.0
2023-12-21 12:00:00,71.84,71.86,71.46,71.52,236107.0,70.5067,70.5263,70.1338,70.1927,236107.0
2023-12-21 12:30:00,71.55,71.82,71.48,71.51,88747.0,70.2221,70.4871,70.1534,70.1828,88747.0
2023-12-21 13:00:00,71.54,71.82,71.24,71.8,157700.0,70.2123,70.4871,69.9178,70.4675,157700.0
2023-12-21 13:30:00,71.8,71.96,71.66,71.92,109779.0,70.4675,70.6245,70.3301,70.5852,109779.0
2023-12-21 14:00:00,71.92,72.04,71.75,71.95,118087.0,70.5852,70.703,70.4184,70.6147,118087.0
2023-12-21 14:30:00,71.96,72.03,71.72,71.84,98983.0,70.6245,70.6932,70.3889,70.5067,98983.0
2023-12-21 15:00:00,71.86,72.51,71.74,72.5,127030.0,70.5263,71.1643,70.4086,71.1545,127030.0
2023-12-21 15:30:00,72.53,72.94,72.39,72.84,237166.0,71.1839,71.5863,71.0465,71.4882,237166.0
2023-12-22 09:30:00,72.64,73.61,72.56,73.41,595879.0,71.2919,72.2439,71.2134,72.0476,595879.0
2023-12-22 10:00:00,73.45,73.57,73.14,73.48,298878.0,72.0868,72.2046,71.7826,72.1163,298878.0
2023-12-22 10:30:00,73.49,73.57,73.02,73.03,216380.0,72.1261,72.2046,71.6648,71.6746,216380.0
2023-12-22 11:00:00,73.03,73.18,72.78,73.07,307795.0,71.6746,71.8218,71.4293,71.7139,307795.0
2023-12-22 11:30:00,73.07,73.22,73.0,73.11,113760.0,71.7139,71.8611,71.6452,71.7531,113760.0
2023-12-22 12:00:00,73.09,73.19,72.94,73.04,100036.0,71.7335,71.8317,71.5863,71.6844,100036.0
2023-12-22 12:30:00,73.05,73.2,72.95,73.2,95113.0,71.6943,71.8415,71.5961,71.8415,95113.0
2023-12-22 13:00:00,73.19,73.25,73.14,73.19,56233.0,71.8317,71.8905,71.7826,71.8317,56233.0
2023-12-22 13:30:00,73.18,73.2,72.98,72.98,78546.0,71.8218,71.8415,71.6256,71.6256,78546.0
2023-12-22 14:00:00,72.98,73.01,72.12,72.15,293486.0,71.6256,71.655,70.7815,70.811,293486.0
2023-12-22 14:30:00,72.15,72.87,72.02,72.87,185794.0,70.811,71.5176,70.6834,71.5176,185794.0
2023-12-22 15:00:00,72.9,72.94,72.75,72.92,89217.0,71.547,71.5863,71.3998,71.5667,89217.0
2023-12-22 15:30:00,72.93,72.94,72.48,72.79,199628.0,71.5765,71.5863,71.1348,71.4391,199628.0
2023-12-26 09:30:00,72.63,73.07,72.57,73.01,308311.0,71.2821,71.7139,71.2232,71.655,308311.0
2023-12-26 10:00:00,72.99,73.33,72.93,73.21,137006.0,71.6354,71.9691,71.5765,71.8513,137006.0
2023-12-26 10:30:00,73.23,73.31,73.15,73.27,101096.0,71.8709,71.9494,71.7924,71.9102,101096.0
2023-12-26 11:00:00,73.27,73.39,73.14,73.2,75139.0,71.9102,72.0279,71.7826,71.8415,75139.0
2023-12-26 11:30:00,73.19,73.38,73.19,73.35,71826.0,71.8317,72.0181,71.8317,71.9887,71826.0
2023-12-26 12:00:00,73.35,73.46,73.27,73.38,45965.0,71.9887,72.0966,71.9102,72.0181,45965.0
2023-12-26 12:30:00,73.38,73.53,73.29,73.37,88810.0,72.0181,72.1653,71.9298,72.0083,88810.0
2023-12-26 13:00:00,73.36,73.57,73.36,73.51,61608.0,71.9985,72.2046,71.9985,72.1457,61608.0
2023-12-26 13:30:00,73.51,73.56,73.46,73.49,47329.0,72.1457,72.1948,72.0966,72.1261,47329.0
2023-12-26 14:00:00,73.49,73.68,73.48,73.68,85387.0,72.1261,72.3126,72.1163,72.3126,85387.0
2023-12-26 14:30:00,73.69,73.79,73.65,73.74,67419.0,72.3224,72.4205,72.2831,72.3715,67419.0
2023-12-26 15:00:00,73.77,74.05,73.64,73.83,104259.0,72.4009,72.6757,72.2733,72.4598,104259.0
2023-12-26 15:30:00,73.83,73.93,73.49,73.63,217737.0,72.4598,72.5579,72.1261,72.2635,217737.0
2023-12-27 09:30:00,73.43,73.9,73.23,73.8,363501.0,72.0672,72.5285,71.8709,72.4303,363501.0
2023-12-27 10:00:00,73.8,74.07,73.72,74.02,212639.0,72.4303,72.6953,72.3518,72.6463,212639.0
2023-12-27 10:30:00,74.03,74.09,73.73,73.84,134916.0,72.6561,72.715,72.3616,72.4696,134916.0
2023-12-27 11:00:00,73.83,73.91,73.73,73.83,108972.0,72.4598,72.5383,72.3616,72.4598,108972.0
2023-12-27 11:30:00,73.84,74.06,73.83,74.0,110846.0,72.4696,72.6855,72.4598,72.6266,110846.0
2023-12-27 12:00:00,73.97,74.12,73.88,74.01,73356.0,72.5972,72.7444,72.5089,72.6364,73356.0
2023-12-27 12:30:00,74.0,74.06,73.83,73.94,104922.0,72.6266,72.6855,72.4598,72.5677,104922.0
2023-12-27 13:00:00,73.96,74.42,73.94,74.17,495750.0,72.5874,73.0388,72.5677,72.7935,495750.0
2023-12-27 13:30:00,74.18,74.22,74.0,74.0,183839.0,72.8033,72.8425,72.6266,72.6266,183839.0
2023-12-27 14:00:00,73.99,74.05,73.56,73.96,466591.0,72.6168,72.6757,72.1948,72.5874,466591.0
2023-12-27 14:30:00,73.97,73.97,73.71,73.87,127134.0,72.5972,72.5972,72.342,72.499,127134.0
2023-12-27 15:00:00,73.88,74.02,73.83,73.93,116658.0,72.5089,72.6463,72.4598,72.5579,116658.0
2023-12-27 15:30:00,73.93,74.34,73.69,74.31,260374.0,72.5579,72.9603,72.3224,72.9309,260374.0
2023-12-28 09:30:00,74.09,74.54,74.09,74.4,308967.0,72.715,73.1566,72.715,73.0192,308967.0
2023-12-28 10:00:00,74.39,74.58,74.36,74.53,133411.0,73.0094,73.1959,72.9799,73.1468,133411.0
2023-12-28 10:30:00,74.54,74.63,74.37,74.43,182103.0,73.1566,73.2449,72.9898,73.0486,182103.0
2023-12-28 11:00:00,74.43,74.49,74.28,74.36,187258.0,73.0486,73.1075,72.9014,72.9799,187258.0
2023-12-28 11:30:00,74.36,74.52,74.32,74.42,129207.0,72.9799,73.137,72.9407,73.0388,129207.0
2023-12-28 12:00:00,74.41,74.56,74.38,74.4,83228.0,73.029,73.1762,72.9996,73.0192,83228.0
2023-12-28 12:30:00,74.37,74.71,74.36,74.63,100149.0,72.9898,73.3234,72.9799,73.2449,100149.0
2023-12-28 13:00:00,74.63,74.67,74.29,74.55,171648.0,73.2449,73.2842,72.9112,73.1664,171648.0
2023-12-28 13:30:00,74.56,74.77,74.52,74.56,94054.0,73.1762,73.3823,73.137,73.1762,94054.0
2023-12-28 14:00:00,74.56,74.75,74.55,74.71,96010.0,73.1762,73.3627,73.1664,73.3234,96010.0
2023-12-28 14:30:00,74.71,74.79,74.66,74.75,95254.0,73.3234,73.402,73.2744,73.3627,95254.0
2023-12-28 15:00:00,74.75,74.8,74.53,74.69,157237.0,73.3627,73.4118,73.1468,73.3038,157237.0
2023-12-28 15:30:00,74.69,74.85,74.33,74.53,297218.0,73.3038,73.4609,72.9505,73.1468,297218.0
2023-12-29 09:30:00,74.41,74.69,74.36,74.45,274728.0,73.029,73.3038,72.9799,73.0683,274728.0
2023-12-29 10:00:00,74.46,74.58,74.4,74.5,132171.0,73.0781,73.1959,73.0192,73.1173,132171.0
2023-12-29 10:30:00,74.52,74.55,74.02,74.18,411200.0,73.137,73.1664,72.6463,72.8033,411200.0
2023-12-29 11:00:00,74.2,74.33,73.71,73.73,275310.0,72.8229,72.9505,72.342,72.3616,275310.0
2023-12-29 11:30:00,73.71,73.87,73.59,73.68,183293.0,72.342,72.499,72.2242,72.3126,183293.0
2023-12-29 12:00:00,73.68,73.82,73.39,73.53,284483.0,72.3126,72.45,72.0279,72.1653,284483.0
2023-12-29 12:30:00,73.53,73.94,73.5,73.9,179663.0,72.1653,72.5677,72.1359,72.5285,179663.0
2023-12-29 13:00:00,73.9,74.14,73.82,73.88,239383.0,72.5285,72.764,72.45,72.5089,239383.0
2023-12-29 13:30:00,73.89,74.15,73.89,74.02,136659.0,72.5187,72.7738,72.5187,72.6463,136659.0
2023-12-29 14:00:00,74.03,74.26,74.0,74.12,162256.0,72.6561,72.8818,72.6266,72.7444,162256.0
2023-12-29 14:30:00,74.11,74.3,74.1,74.25,117514.0,72.7346,72.9211,72.7248,72.872,117514.0
2023-12-29 15:00:00,74.24,74.4,74.08,74.36,265082.0,72.8622,73.0192,72.7051,72.9799,265082.0
2023-12-29 15:30:00,74.36,74.51,73.93,74.35,543324.0,72.9799,73.1272,72.5579,72.9701,543324.0
2024-01-02 09:30:00,73.12,74.12,73.1,74.12,718585.0,71.763,72.7444,71.7433,72.7444,718585.0
2024-01-02 10:00:00,74.12,74.27,73.96,74.03,429375.0,72.7444,72.8916,72.5874,72.6561,429375.0
2024-01-02 10:30:00,74.04,74.43,73.91,74.3,218693.0,72.6659,73.0486,72.5383,72.9211,218693.0
2024-01-02 11:00:00,74.28,74.42,74.11,74.23,146570.0,72.9014,73.0388,72.7346,72.8524,146570.0
2024-01-02 11:30:00,74.21,74.62,74.11,74.56,104902.0,72.8327,73.2351,72.7346,73.1762,104902.0
2024-01-02 12:00:00,74.58,74.76,74.52,74.61,161155.0,73.1959,73.3725,73.137,73.2253,161155.0
2024-01-02 12:30:00,74.62,74.85,74.61,74.69,102882.0,73.2351,73.4609,73.2253,73.3038,102882.0
2024-01-02 13:00:00,74.68,74.68,74.46,74.52,73316.0,73.294,73.294,73.0781,73.137,73316.0
2024-01-02 13:30:00,74.51,74.63,74.25,74.33,111523.0,73.1272,73.2449,72.872,72.9505,111523.0
2024-01-02 14:00:00,74.33,74.34,74.06,74.19,110576.0,72.9505,72.9603,72.6855,72.8131,110576.0
2024-01-02 14:30:00,74.17,74.24,73.76,73.76,110196.0,72.7935,72.8622,72.3911,72.3911,110196.0
2024-01-02 15:00:00,73.76,73.93,73.63,73.82,161637.0,72.3911,72.5579,72.2635,72.45,161637.0
2024-01-02 15:30:00,73.82,74.48,73.77,74.46,271279.0,72.45,73.0977,72.4009,73.0781,271279.0
2024-01-03 09:30:00,73.57,73.82,73.17,73.26,685992.0,72.2046,72.45,71.812,71.9004,685992.0
2024-01-03 10:00:00,73.25,73.6,72.89,73.11,389834.0,71.8905,72.234,71.5372,71.7531,389834.0
2024-01-03 10:30:00,73.08,73.17,72.57,72.79,356487.0,71.7237,71.812,71.2232,71.4391,356487.0
2024-01-03 11:00:00,72.79,73.07,72.79,72.99,319776.0,71.4391,71.7139,71.4391,71.6354,319776.0
2024-01-03 11:30:00,72.96,73.07,72.75,72.94,103638.0,71.6059,71.7139,71.3998,71.5863,103638.0
2024-01-03 12:00:00,72.94,73.1,72.78,73.04,162932.0,71.5863,71.7433,71.4293,71.6844,162932.0
2024-01-03 12:30:00,73.05,73.46,73.01,73.44,226398.0,71.6943,72.0966,71.655,72.077,226398.0
2024-01-03 13:00:00,73.43,73.65,73.43,73.55,163312.0,72.0672,72.2831,72.0672,72.185,163312.0
2024-01-03 13:30:00,73.55,73.58,73.35,73.36,136830.0,72.185,72.2144,71.9887,71.9985,136830.0
2024-01-03 14:00:00,73.33,73.8,72.92,73.7,493961.0,71.9691,72.4303,71.5667,72.3322,493961.0
2024-01-03 14:30:00,73.72,73.79,73.44,73.45,251115.0,72.3518,72.4205,72.077,72.0868,251115.0
2024-01-03 15:00:00,73.45,73.45,72.84,72.99,165605.0,72.0868,72.0868,71.4882,71.6354,165605.0
2024-01-03 15:30:00,72.98,73.22,72.52,72.65,369513.0,71.6256,71.8611,71.1741,71.3017,369513.0
2024-01-04 09:30:00,73.01,73.49,72.86,73.44,506184.0,71.655,72.1261,71.5078,72.077,506184.0
2024-01-04 10:00:00,73.43,73.93,73.41,73.69,569586.0,72.0672,72.5579,72.0476,72.3224,569586.0
2024-01-04 10:30:00,73.69,73.93,73.59,73.84,178466.0,72.3224,72.5579,72.2242,72.4696,178466.0
2024-01-04 11:00:00,73.85,74.38,73.8,74.26,263730.0,72.4794,72.9996,72.4303,72.8818,263730.0
2024-01-04 11:30:00,74.26,74.33,73.81,73.9,295255.0,72.8818,72.9505,72.4402,72.5285,295255.0
2024-01-04 12:00:00,73.9,73.92,73.52,73.54,203240.0,72.5285,72.5481,72.1555,72.1752,203240.0
2024-01-04 12:30:00,73.54,73.54,73.15,73.35,194983.0,72.1752,72.1752,71.7924,71.9887,194983.0
2024-01-04 13:00:00,73.34,73.54,73.3,73.51,106360.0,71.9789,72.1752,71.9396,72.1457,106360.0
2024-01-04 13:30:00,73.51,73.54,73.33,73.42,88431.0,72.1457,72.1752,71.9691,72.0574,88431.0
2024-01-04 14:00:00,73.4,73.54,73.27,73.32,110632.0,72.0378,72.1752,71.9102,71.9592,110632.0
2024-01-04 14:30:00,73.29,73.51,73.16,73.4,139894.0,71.9298,72.1457,71.8022,72.0378,139894.0
2024-01-04 15:00:00,73.41,73.47,73.05,73.14,181571.0,72.0476,72.1065,71.6943,71.7826,181571.0
2024-01-04 15:30:00,73.14,73.31,72.74,72.86,385786.0,71.7826,71.9494,71.39,71.5078,385786.0
2024-01-05 09:30:00,72.73,72.98,72.45,72.83,722055.0,71.3802,71.6256,71.1054,71.4783,722055.0
2024-01-05 10:00:00,72.83,73.79,72.82,73.24,579093.0,71.4783,72.4205,71.4685,71.8807,579093.0
2024-01-05 10:30:00,73.24,73.59,73.11,73.43,219375.0,71.8807,72.2242,71.7531,72.0672,219375.0
2024-01-05 11:00:00,73.42,73.53,73.03,73.07,326940.0,72.0574,72.1653,71.6746,71.7139,326940.0
2024-01-05 11:30:00,73.1,73.14,72.75,72.76,175011.0,71.7433,71.7826,71.3998,71.4096,175011.0
2024-01-05 12:00:00,72.76,72.77,72.15,72.2,284394.0,71.4096,71.4195,70.811,70.86,284394.0
2024-01-05 12:30:00,72.19,72.42,72.1,72.29,111969.0,70.8502,71.0759,70.7619,70.9484,111969.0
2024-01-05 13:00:00,72.27,72.69,72.03,72.68,195142.0,70.9287,71.3409,70.6932,71.3311,195142.0
2024-01-05 13:30:00,72.68,73.08,72.68,72.92,209681.0,71.3311,71.7237,71.3311,71.5667,209681.0
2024-01-05 14:00:00,72.93,73.2,72.88,72.92,120362.0,71.5765,71.8415,71.5274,71.5667,120362.0
2024-01-05 14:30:00,72.93,73.05,72.34,72.41,143675.0,71.5765,71.6943,70.9974,71.0661,143675.0
2024-01-05 15:00:00,72.41,72.64,72.36,72.58,122579.0,71.0661,71.2919,71.0171,71.233,122579.0
2024-01-05 15:30:00,72.55,73.07,72.32,72.86,176173.0,71.2035,71.7139,70.9778,71.5078,176173.0
2024-01-08 09:30:00,72.07,72.28,71.54,71.9,838354.0,70.7324,70.9385,70.2123,70.5656,838354.0
2024-01-08 10:00:00,71.91,72.24,71.84,72.23,395809.0,70.5754,70.8993,70.5067,70.8895,395809.0
2024-01-08 10:30:00,72.24,72.65,72.24,72.32,227448.0,70.8993,71.3017,70.8993,70.9778,227448.0
2024-01-08 11:00:00,72.34,72.5,72.12,72.39,209555.0,70.9974,71.1545,70.7815,71.0465,209555.0
2024-01-08 11:30:00,72.42,72.53,72.28,72.48,189281.0,71.0759,71.1839,70.9385,71.1348,189281.0
2024-01-08 12:00:00,72.49,72.67,72.31,72.37,175559.0,71.1446,71.3213,70.968,71.0269,175559.0
2024-01-08 12:30:00,72.38,72.85,72.36,72.75,101893.0,71.0367,71.498,71.0171,71.3998,101893.0
2024-01-08 13:00:00,72.77,72.95,72.64,72.65,116758.0,71.4195,71.5961,71.2919,71.3017,116758.0
2024-01-08 13:30:00,72.66,73.01,72.65,72.98,88491.0,71.3115,71.655,71.3017,71.6256,88491.0
2024-01-08 14:00:00,73.0,73.55,72.94,73.52,240436.0,71.6452,72.185,71.5863,72.1555,240436.0
2024-01-08 14:30:00,73.53,73.83,73.52,73.71,148713.0,72.1653,72.4598,72.1555,72.342,148713.0
2024-01-08 15:00:00,73.71,73.88,73.62,73.67,192984.0,72.342,72.5089,72.2537,72.3028,192984.0
2024-01-08 15:30:00,73.65,74.18,73.64,74.09,375149.0,72.2831,72.8033,72.2733,72.715,375149.0
2024-01-09 09:30:00,72.9,72.93,72.29,72.51,404530.0,71.547,71.5765,70.9484,71.1643,404530.0
2024-01-09 10:00:00,72.54,72.85,72.26,72.58,263340.0,71.1937,71.498,70.9189,71.233,263340.0
2024-01-09 10:30:00,72.57,72.7,72.41,72.43,216428.0,71.2232,71.3508,71.0661,71.0858,216428.0
2024-01-09 11:00:00,72.41,72.82,72.4,72.82,156056.0,71.0661,71.4685,71.0563,71.4685,156056.0
2024-01-09 11:30:00,72.82,73.17,72.74,73.16,111279.0,71.4685,71.812,71.39,71.8022,111279.0
2024-01-09 12:00:00,73.16,73.24,73.0,73.21,131325.0,71.8022,71.8807,71.6452,71.8513,131325.0
2024-01-09 12:30:00,73.23,73.26,73.07,73.1,70299.0,71.8709,71.9004,71.7139,71.7433,70299.0
2024-01-09 13:00:00,73.1,73.33,72.81,72.89,172609.0,71.7433,71.9691,71.4587,71.5372,172609.0
2024-01-09 13:30:00,72.85,73.34,72.61,73.23,132132.0,71.498,71.9789,71.2624,71.8709,132132.0
2024-01-09 14:00:00,73.24,73.27,72.78,72.86,98506.0,71.8807,71.9102,71.4293,71.5078,98506.0
2024-01-09 14:30:00,72.85,73.05,72.83,72.98,100555.0,71.498,71.6943,71.4783,71.6256,100555.0
2024-01-09 15:00:00,73.0,73.22,72.79,73.01,88907.0,71.6452,71.8611,71.4391,71.655,88907.0
2024-01-09 15:30:00,73.02,73.28,72.9,73.17,269438.0,71.6648,71.92,71.547,71.812,269438.0
2024-01-10 09:30:00,73.3,73.93,73.17,73.49,305889.0,71.9396,72.5579,71.812,72.1261,305889.0
2024-01-10 10:00:00,73.48,73.55,73.14,73.46,155181.0,72.1163,72.185,71.7826,72.0966,155181.0
2024-01-10 10:30:00,73.45,73.65,73.41,73.58,93268.0,72.0868,72.2831,72.0476,72.2144,93268.0
2024-01-10 11:00:00,73.6,73.6,73.26,73.43,88738.0,72.234,72.234,71.9004,72.0672,88738.0
2024-01-10 11:30:00,73.43,73.46,73.25,73.37,57707.0,72.0672,72.0966,71.8905,72.0083,57707.0
2024-01-10 12:00:00,73.39,73.49,73.25,73.46,74565.0,72.0279,72.1261,71.8905,72.0966,74565.0
2024-01-10 12:30:00,73.47,73.54,73.4,73.51,51713.0,72.1065,72.1752,72.0378,72.1457,51713.0
2024-01-10 13:00:00,73.49,73.69,73.28,73.42,114585.0,72.1261,72.3224,71.92,72.0574,114585.0
2024-01-10 13:30:00,73.42,73.65,73.38,73.62,53020.0,72.0574,72.2831,72.0181,72.2537,53020.0
2024-01-10 14:00:00,73.61,74.13,73.58,74.1,183220.0,72.2439,72.7542,72.2144,72.7248,183220.0
2024-01-10 14:30:00,74.1,74.32,74.02,74.28,101315.0,72.7248,72.9407,72.6463,72.9014,101315.0
2024-01-10 15:00:00,74.29,74.42,73.83,73.94,235061.0,72.9112,73.0388,72.4598,72.5677,235061.0
2024-01-10 15:30:00,73.94,74.22,73.6,74.11,264410.0,72.5677,72.8425,72.234,72.7346,264410.0
2024-01-11 09:30:00,74.49,74.69,73.44,73.6,462669.0,73.1075,73.3038,72.077,72.234,462669.0
2024-01-11 10:00:00,73.57,73.65,72.52,73.16,545035.0,72.2046,72.2831,71.1741,71.8022,545035.0
2024-01-11 10:30:00,73.16,73.37,72.83,72.86,375071.0,71.8022,72.0083,71.4783,71.5078,375071.0
2024-01-11 11:00:00,72.86,72.97,72.43,72.7,299895.0,71.5078,71.6157,71.0858,71.3508,299895.0
2024-01-11 11:30:00,72.69,72.89,72.41,72.54,208252.0,71.3409,71.5372,71.0661,71.1937,208252.0
2024-01-11 12:00:00,72.53,72.89,72.52,72.67,137297.0,71.1839,71.5372,71.1741,71.3213,137297.0
2024-01-11 12:30:00,72.68,73.25,72.68,73.15,148195.0,71.3311,71.8905,71.3311,71.7924,148195.0
2024-01-11 13:00:00,73.14,73.56,73.13,73.43,211989.0,71.7826,72.1948,71.7728,72.0672,211989.0
2024-01-11 13:30:00,73.43,73.77,73.34,73.76,140467.0,72.0672,72.4009,71.9789,72.3911,140467.0
2024-01-11 14:00:00,73.77,73.94,73.61,73.88,155671.0,72.4009,72.5677,72.2439,72.5089,155671.0
2024-01-11 14:30:00,73.89,74.3,73.83,74.24,146962.0,72.5187,72.9211,72.4598,72.8622,146962.0
2024-01-11 15:00:00,74.25,74.28,73.75,73.94,178231.0,72.872,72.9014,72.3813,72.5677,178231.0
2024-01-11 15:30:00,73.94,74.27,73.84,74.13,250380.0,72.5677,72.8916,72.4696,72.7542,250380.0
2024-01-12 09:30:00,74.36,74.74,73.62,73.64,498250.0,72.9799,73.3529,72.2537,72.2733,498250.0
2024-01-12 10:00:00,73.66,73.75,73.05,73.22,390448.0,72.2929,72.3813,71.6943,71.8611,390448.0
2024-01-12 10:30:00,73.23,73.37,72.68,72.87,307476.0,71.8709,72.0083,71.3311,71.5176,307476.0
2024-01-12 11:00:00,72.86,73.16,72.78,73.1,158429.0,71.5078,71.8022,71.4293,71.7433,158429.0
2024-01-12 11:30:00,73.14,73.24,72.72,72.92,153264.0,71.7826,71.8807,71.3704,71.5667,153264.0
2024-01-12 12:00:00,72.93,73.16,72.78,72.96,123825.0,71.5765,71.8022,71.4293,71.6059,123825.0
2024-01-12 12:30:00,72.97,73.22,72.85,73.08,91666.0,71.6157,71.8611,71.498,71.7237,91666.0
2024-01-12 13:00:00,73.1,73.35,73.1,73.3,89587.0,71.7433,71.9887,71.7433,71.9396,89587.0
2024-01-12 13:30:00,73.33,73.52,73.26,73.47,84489.0,71.9691,72.1555,71.9004,72.1065,84489.0
2024-01-12 14:00:00,73.48,73.64,73.34,73.46,88905.0,72.1163,72.2733,71.9789,72.0966,88905.0
2024-01-12 14:30:00,73.45,73.46,73.11,73.15,131837.0,72.0868,72.0966,71.7531,71.7924,131837.0
2024-01-12 15:00:00,73.14,73.28,73.05,73.17,100903.0,71.7826,71.92,71.6943,71.812,100903.0
2024-01-12 15:30:00,73.16,73.48,73.12,73.38,174877.0,71.8022,72.1163,71.763,72.0181,174877.0
2024-01-16 09:30:00,72.76,73.11,71.77,72.16,606287.0,71.4096,71.7531,70.438,70.8208,606287.0
2024-01-16 10:00:00,72.16,72.94,72.16,72.77,371120.0,70.8208,71.5863,70.8208,71.4195,371120.0
2024-01-16 10:30:00,72.74,72.87,72.51,72.64,204976.0,71.39,71.5176,71.1643,71.2919,204976.0
2024-01-16 11:00:00,72.63,72.69,71.97,72.3,442899.0,71.2821,71.3409,70.6343,70.9582,442899.0
2024-01-16 11:30:00,72.36,72.56,72.11,72.24,153498.0,71.0171,71.2134,70.7717,70.8993,153498.0
2024-01-16 12:00:00,72.23,72.28,71.83,71.85,350259.0,70.8895,70.9385,70.4969,70.5165,350259.0
2024-01-16 12:30:00,71.85,71.91,71.62,71.67,233520.0,70.5165,70.5754,70.2908,70.3399,233520.0
2024-01-16 13:00:00,71.65,72.05,71.61,72.0,255113.0,70.3202,70.7128,70.281,70.6637,255113.0
2024-01-16 13:30:00,72.04,72.11,71.35,71.53,161189.0,70.703,70.7717,70.0258,70.2025,161189.0
2024-01-16 14:00:00,71.54,71.57,71.07,71.26,213427.0,70.2123,70.2417,69.751,69.9375,213427.0
2024-01-16 14:30:00,71.26,71.54,71.16,71.53,181021.0,69.9375,70.2123,69.8393,70.2025,181021.0
2024-01-16 15:00:00,71.51,71.66,71.48,71.53,115133.0,70.1828,70.3301,70.1534,70.2025,115133.0
2024-01-16 15:30:00,71.54,72.04,71.44,71.97,262929.0,70.2123,70.703,70.1141,70.6343,262929.0
2024-01-17 09:30:00,70.89,71.47,70.82,71.35,465996.0,69.5743,70.1436,69.5056,70.0258,465996.0
2024-01-17 10:00:00,71.34,71.79,71.29,71.62,323680.0,70.016,70.4576,69.9669,70.2908,323680.0
2024-01-17 10:30:00,71.57,71.86,71.49,71.77,181629.0,70.2417,70.5263,70.1632,70.438,181629.0
2024-01-17 11:00:00,71.77,72.02,71.72,71.85,187255.0,70.438,70.6834,70.3889,70.5165,187255.0
2024-01-17 11:30:00,71.85,72.05,71.74,71.75,125175.0,70.5165,70.7128,70.4086,70.4184,125175.0
2024-01-17 12:00:00,71.73,71.76,71.4,71.43,118620.0,70.3988,70.4282,70.0749,70.1043,118620.0
2024-01-17 12:30:00,71.42,71.47,71.21,71.36,112227.0,70.0945,70.1436,69.8884,70.0356,112227.0
2024-01-17 13:00:00,71.35,71.52,71.0,71.09,130697.0,70.0258,70.1927,69.6823,69.7706,130697.0
2024-01-17 13:30:00,71.08,71.09,70.66,70.99,161688.0,69.7608,69.7706,69.3486,69.6725,161688.0
2024-01-17 14:00:00,70.99,71.15,70.9,71.07,122521.0,69.6725,69.8295,69.5842,69.751,122521.0
2024-01-17 14:30:00,71.07,71.23,71.06,71.15,93749.0,69.751,69.908,69.7412,69.8295,93749.0
2024-01-17 15:00:00,71.15,71.19,70.81,70.88,127727.0,69.8295,69.8688,69.4958,69.5645,127727.0
2024-01-17 15:30:00,70.89,71.61,70.87,71.44,293313.0,69.5743,70.281,69.5547,70.1141,293313.0
2024-01-18 09:30:00,71.14,71.14,70.59,70.94,737730.0,69.8197,69.8197,69.2799,69.6234,737730.0
2024-01-18 10:00:00,70.93,71.29,70.9,71.14,384423.0,69.6136,69.9669,69.5842,69.8197,384423.0
2024-01-18 10:30:00,71.15,71.52,71.04,71.12,377392.0,69.8295,70.1927,69.7216,69.8001,377392.0
2024-01-18 11:00:00,71.13,71.39,70.93,71.28,197470.0,69.8099,70.0651,69.6136,69.9571,197470.0
2024-01-18 11:30:00,71.32,71.56,71.2,71.28,236201.0,69.9964,70.2319,69.8786,69.9571,236201.0
2024-01-18 12:00:00,71.29,71.32,70.76,71.01,327750.0,69.9669,69.9964,69.4468,69.6921,327750.0
2024-01-18 12:30:00,71.01,71.15,70.81,70.98,173279.0,69.6921,69.8295,69.4958,69.6627,173279.0
2024-01-18 13:00:00,70.99,71.09,70.76,71.0,202807.0,69.6725,69.7706,69.4468,69.6823,202807.0
2024-01-18 13:30:00,70.99,71.6,70.98,71.49,166477.0,69.6725,70.2712,69.6627,70.1632,166477.0
2024-01-18 14:00:00,71.49,72.22,71.48,72.21,302190.0,70.1632,70.8797,70.1534,70.8698,302190.0
2024-01-18 14:30:00,72.21,72.37,71.94,72.22,274365.0,70.8698,71.0269,70.6049,70.8797,274365.0
2024-01-18 15:00:00,72.24,72.63,72.19,72.62,204009.0,70.8993,71.2821,70.8502,71.2722,204009.0
2024-01-18 15:30:00,72.63,72.87,72.41,72.56,337070.0,71.2821,71.5176,71.0661,71.2134,337070.0
2024-01-19 09:30:00,73.25,73.35,72.48,73.01,570597.0,71.8905,71.9887,71.1348,71.655,570597.0
2024-01-19 10:00:00,73.08,73.21,72.67,73.11,372179.0,71.7237,71.8513,71.3213,71.7531,372179.0
2024-01-19 10:30:00,73.1,73.41,72.79,73.34,221336.0,71.7433,72.0476,71.4391,71.9789,221336.0
2024-01-19 11:00:00,73.34,73.72,73.21,73.54,313033.0,71.9789,72.3518,71.8513,72.1752,313033.0
2024-01-19 11:30:00,73.5,73.51,73.19,73.36,260461.0,72.1359,72.1457,71.8317,71.9985,260461.0
2024-01-19 12:00:00,73.37,73.68,73.19,73.61,193087.0,72.0083,72.3126,71.8317,72.2439,193087.0
2024-01-19 12:30:00,73.62,74.0,73.57,74.0,532954.0,72.2537,72.6266,72.2046,72.6266,532954.0
2024-01-19 13:00:00,74.01,74.43,73.83,74.42,222437.0,72.6364,73.0486,72.4598,73.0388,222437.0
2024-01-19 13:30:00,74.43,74.71,74.42,74.69,202670.0,73.0486,73.3234,73.0388,73.3038,202670.0
2024-01-19 14:00:00,74.7,75.33,74.63,74.99,351226.0,73.3136,73.9319,73.2449,73.5983,351226.0
2024-01-19 14:30:00,75.0,75.11,74.75,74.98,323979.0,73.6081,73.716,73.3627,73.5884,323979.0
2024-01-19 15:00:00,74.97,75.06,74.79,74.89,183794.0,73.5786,73.667,73.402,73.5001,183794.0
2024-01-19 15:30:00,74.91,74.92,74.66,74.82,336661.0,73.5197,73.5296,73.2744,73.4314,336661.0
2024-01-22 09:30:00,75.5,76.18,75.23,76.06,500863.0,74.0988,74.7662,73.8338,74.6484,500863.0
2024-01-22 10:00:00,76.08,76.32,75.95,76.22,282676.0,74.668,74.9036,74.5404,74.8054,282676.0
2024-01-22 10:30:00,76.22,76.24,75.8,75.89,334716.0,74.8054,74.8251,74.3932,74.4815,334716.0
2024-01-22 11:00:00,75.9,75.9,75.55,75.77,170045.0,74.4914,74.4914,74.1479,74.3638,170045.0
2024-01-22 11:30:00,75.78,75.78,75.47,75.68,199352.0,74.3736,74.3736,74.0693,74.2754,199352.0
2024-01-22 12:00:00,75.7,75.74,75.46,75.63,138659.0,74.2951,74.3343,74.0595,74.2264,138659.0
2024-01-22 12:30:00,75.62,75.64,75.46,75.6,126092.0,74.2166,74.2362,74.0595,74.1969,126092.0
2024-01-22 13:00:00,75.61,75.61,75.15,75.2,161034.0,74.2067,74.2067,73.7553,73.8044,161034.0
2024-01-22 13:30:00,75.18,75.58,75.16,75.54,162930.0,73.7847,74.1773,73.7651,74.138,162930.0
2024-01-22 14:00:00,75.55,75.62,75.29,75.49,85323.0,74.1479,74.2166,73.8927,74.089,85323.0
2024-01-22 14:30:00,75.5,75.56,75.37,75.53,119525.0,74.0988,74.1577,73.9712,74.1282,119525.0
2024-01-22 15:00:00,75.55,75.74,75.43,75.7,87757.0,74.1479,74.3343,74.0301,74.2951,87757.0
2024-01-22 15:30:00,75.7,75.78,75.54,75.71,162938.0,74.2951,74.3736,74.138,74.3049,162938.0
2024-01-23 09:30:00,75.31,75.55,74.99,75.17,347616.0,73.9123,74.1479,73.5983,73.7749,347616.0
2024-01-23 10:00:00,75.18,75.38,75.09,75.25,234046.0,73.7847,73.981,73.6964,73.8534,234046.0
2024-01-23 10:30:00,75.24,75.24,74.74,74.75,248647.0,73.8436,73.8436,73.3529,73.3627,248647.0
2024-01-23 11:00:00,74.76,74.88,74.51,74.55,217071.0,73.3725,73.4903,73.1272,73.1664,217071.0
2024-01-23 11:30:00,74.54,74.67,74.44,74.63,137053.0,73.1566,73.2842,73.0585,73.2449,137053.0
2024-01-23 12:00:00,74.64,74.7,74.6,74.62,94614.0,73.2547,73.3136,73.2155,73.2351,94614.0
2024-01-23 12:30:00,74.63,74.84,74.53,74.81,65787.0,73.2449,73.451,73.1468,73.4216,65787.0
2024-01-23 13:00:00,74.82,74.86,74.73,74.79,69096.0,73.4314,73.4707,73.3431,73.402,69096.0
2024-01-23 13:30:00,74.78,75.04,74.72,75.01,83877.0,73.3921,73.6473,73.3333,73.6179,83877.0
2024-01-23 14:00:00,75.02,75.04,74.82,74.87,45406.0,73.6277,73.6473,73.4314,73.4805,45406.0
2024-01-23 14:30:00,74.83,75.12,74.82,75.06,95067.0,73.4412,73.7258,73.4314,73.667,95067.0
2024-01-23 15:00:00,75.07,75.24,74.96,75.11,115148.0,73.6768,73.8436,73.5688,73.716,115148.0
2024-01-23 15:30:00,75.1,75.19,74.93,75.09,300117.0,73.7062,73.7945,73.5394,73.6964,300117.0
2024-01-24 09:30:00,75.76,75.99,75.36,75.44,403318.0,74.354,74.5797,73.9614,74.0399,403318.0
2024-01-24 10:00:00,75.45,75.46,75.15,75.32,310442.0,74.0497,74.0595,73.7553,73.9221,310442.0
2024-01-24 10:30:00,75.32,75.8,75.21,75.55,248446.0,73.9221,74.3932,73.8142,74.1479,248446.0
2024-01-24 11:00:00,75.55,75.95,75.54,75.83,184440.0,74.1479,74.5404,74.138,74.4227,184440.0
2024-01-24 11:30:00,75.85,75.96,75.67,75.83,164171.0,74.4423,74.5502,74.2656,74.4227,164171.0
2024-01-24 12:00:00,75.82,75.88,75.59,75.75,180862.0,74.4128,74.4717,74.1871,74.3441,180862.0
2024-01-24 12:30:00,75.78,75.91,75.74,75.88,88565.0,74.3736,74.5012,74.3343,74.4717,88565.0
2024-01-24 13:00:00,75.87,75.87,75.29,75.43,401362.0,74.4619,74.4619,73.8927,74.0301,401362.0
2024-01-24 13:30:00,75.41,75.41,75.02,75.22,234217.0,74.0105,74.0105,73.6277,73.824,234217.0
2024-01-24 14:00:00,75.23,75.24,74.75,74.89,261442.0,73.8338,73.8436,73.3627,73.5001,261442.0
2024-01-24 14:30:00,74.92,75.19,74.82,75.03,191410.0,73.5296,73.7945,73.4314,73.6375,191410.0
2024-01-24 15:00:00,75.03,75.13,74.66,74.7,296359.0,73.6375,73.7357,73.2744,73.3136,296359.0
2024-01-24 15:30:00,74.71,74.99,74.4,74.5,354705.0,73.3234,73.5983,73.0192,73.1173,354705.0
2024-01-25 09:30:00,74.96,75.43,74.7,75.43,588854.0,73.5688,74.0301,73.3136,74.0301,588854.0
2024-01-25 10:00:00,75.44,75.74,75.16,75.45,416615.0,74.0399,74.3343,73.7651,74.0497,416615.0
2024-01-25 10:30:00,75.46,75.46,74.52,74.66,367623.0,74.0595,74.0595,73.137,73.2744,367623.0
2024-01-25 11:00:00,74.66,75.11,74.57,75.05,252437.0,73.2744,73.716,73.186,73.6571,252437.0
2024-01-25 11:30:00,75.0,75.07,74.78,74.91,219850.0,73.6081,73.6768,73.3921,73.5197,219850.0
2024-01-25 12:00:00,74.93,74.96,74.46,74.55,271459.0,73.5394,73.5688,73.0781,73.1664,271459.0
2024-01-25 12:30:00,74.57,74.57,74.29,74.51,174971.0,73.186,73.186,72.9112,73.1272,174971.0
2024-01-25 13:00:00,74.53,74.81,74.45,74.58,189688.0,73.1468,73.4216,73.0683,73.1959,189688.0
2024-01-25 13:30:00,74.57,74.87,74.55,74.65,158139.0,73.186,73.4805,73.1664,73.2646,158139.0
2024-01-25 14:00:00,74.63,74.91,74.41,74.85,167329.0,73.2449,73.5197,73.029,73.4609,167329.0
2024-01-25 14:30:00,74.86,75.04,74.67,75.01,148250.0,73.4707,73.6473,73.2842,73.6179,148250.0
2024-01-25 15:00:00,75.0,75.11,74.86,75.04,109469.0,73.6081,73.716,73.4707,73.6473,109469.0
2024-01-25 15:30:00,75.03,75.86,75.01,75.84,280723.0,73.6375,74.4521,73.6179,74.4325,280723.0
2024-01-26 09:30:00,75.48,76.25,75.46,75.99,658143.0,74.0792,74.8349,74.0595,74.5797,658143.0
2024-01-26 10:00:00,75.98,76.29,75.8,76.25,428393.0,74.5699,74.8741,74.3932,74.8349,428393.0
2024-01-26 10:30:00,76.24,76.77,76.23,76.66,306622.0,74.8251,75.3452,74.8152,75.2373,306622.0
2024-01-26 11:00:00,76.65,76.71,76.28,76.5,211842.0,75.2274,75.2863,74.8643,75.0802,211842.0
2024-01-26 11:30:00,76.49,76.55,76.31,76.52,148811.0,75.0704,75.1293,74.8938,75.0999,148811.0
2024-01-26 12:00:00,76.54,76.59,76.23,76.41,121552.0,75.1195,75.1686,74.8152,74.9919,121552.0
2024-01-26 12:30:00,76.4,76.41,75.69,75.87,275812.0,74.9821,74.9919,74.2853,74.4619,275812.0
2024-01-26 13:00:00,75.86,76.1,75.79,76.05,178601.0,74.4521,74.6877,74.3834,74.6386,178601.0
2024-01-26 13:30:00,76.07,76.09,75.61,75.82,162463.0,74.6582,74.6778,74.2067,74.4128,162463.0
2024-01-26 14:00:00,75.82,76.02,75.8,75.93,129752.0,74.4128,74.6091,74.3932,74.5208,129752.0
2024-01-26 14:30:00,75.92,76.28,75.83,76.23,157811.0,74.511,74.8643,74.4227,74.8152,157811.0
2024-01-26 15:00:00,76.23,76.25,75.98,76.02,120714.0,74.8152,74.8349,74.5699,74.6091,120714.0
2024-01-26 15:30:00,76.03,76.23,75.9,76.13,192269.0,74.619,74.8152,74.4914,74.7171,192269.0
2024-01-29 09:30:00,76.08,76.42,76.04,76.34,241876.0,74.668,75.0017,74.6288,74.9232,241876.0
2024-01-29 10:00:00,76.34,76.48,76.0,76.09,250627.0,74.9232,75.0606,74.5895,74.6778,250627.0
2024-01-29 10:30:00,76.08,76.24,75.85,75.95,220001.0,74.668,74.8251,74.4423,74.5404,220001.0
2024-01-29 11:00:00,75.94,76.07,75.89,76.06,105660.0,74.5306,74.6582,74.4815,74.6484,105660.0
2024-01-29 11:30:00,76.06,76.2,76.05,76.14,59158.0,74.6484,74.7858,74.6386,74.7269,59158.0
2024-01-29 12:00:00,76.15,76.23,75.95,76.14,65609.0,74.7367,74.8152,74.5404,74.7269,65609.0
2024-01-29 12:30:00,76.13,76.23,75.84,75.96,130027.0,74.7171,74.8152,74.4325,74.5502,130027.0
2024-01-29 13:00:00,75.96,76.15,75.79,76.15,53268.0,74.5502,74.7367,74.3834,74.7367,53268.0
2024-01-29 13:30:00,76.16,76.18,76.08,76.09,42042.0,74.7465,74.7662,74.668,74.6778,42042.0
2024-01-29 14:00:00,76.08,76.36,76.03,76.35,56408.0,74.668,74.9428,74.619,74.933,56408.0
2024-01-29 14:30:00,76.37,76.48,76.31,76.38,97054.0,74.9526,75.0606,74.8938,74.9625,97054.0
2024-01-29 15:00:00,76.39,77.49,76.39,77.23,324873.0,74.9723,76.0519,74.9723,75.7967,324873.0
2024-01-29 15:30:00,77.24,77.51,77.06,77.46,274703.0,75.8065,76.0715,75.6298,76.0224,274703.0
2024-01-30 09:30:00,77.13,77.44,77.04,77.43,334388.0,75.6985,76.0028,75.6102,75.993,334388.0
2024-01-30 10:00:00,77.42,77.42,76.95,77.14,364225.0,75.9832,75.9832,75.5219,75.7083,364225.0
2024-01-30 10:30:00,77.14,77.22,76.98,77.19,168310.0,75.7083,75.7869,75.5513,75.7574,168310.0
2024-01-30 11:00:00,77.19,77.55,77.17,77.53,145586.0,75.7574,76.1107,75.7378,76.0911,145586.0
2024-01-30 11:30:00,77.55,77.85,77.5,77.76,143407.0,76.1107,76.4052,76.0617,76.3168,143407.0
2024-01-30 12:00:00,77.76,77.85,77.65,77.66,166506.0,76.3168,76.4052,76.2089,76.2187,166506.0
2024-01-30 12:30:00,77.65,77.79,77.51,77.7,129521.0,76.2089,76.3463,76.0715,76.258,129521.0
2024-01-30 13:00:00,77.68,78.05,77.66,78.02,80009.0,76.2383,76.6015,76.2187,76.572,80009.0
2024-01-30 13:30:00,78.02,78.08,77.92,77.98,69735.0,76.572,76.6309,76.4739,76.5328,69735.0
2024-01-30 14:00:00,77.99,78.15,77.87,78.14,75441.0,76.5426,76.6996,76.4248,76.6898,75441.0
2024-01-30 14:30:00,78.14,78.28,78.12,78.27,77166.0,76.6898,76.8272,76.6702,76.8174,77166.0
2024-01-30 15:00:00,78.27,78.42,78.12,78.34,87079.0,76.8174,76.9646,76.6702,76.8861,87079.0
2024-01-30 15:30:00,78.34,78.36,78.09,78.17,212696.0,76.8861,76.9057,76.6407,76.7192,212696.0
2024-01-31 09:30:00,78.56,78.92,78.19,78.38,652972.0,77.102,77.4553,76.7389,76.9253,652972.0
2024-01-31 10:00:00,78.37,78.43,78.11,78.38,273730.0,76.9155,76.9744,76.6603,76.9253,273730.0
2024-01-31 10:30:00,78.38,78.5,78.2,78.36,190959.0,76.9253,77.0431,76.7487,76.9057,190959.0
2024-01-31 11:00:00,78.35,78.6,78.34,78.36,147589.0,76.8959,77.1413,76.8861,76.9057,147589.0
2024-01-31 11:30:00,78.39,78.41,77.89,78.25,144476.0,76.9352,76.9548,76.4444,76.7977,144476.0
2024-01-31 12:00:00,78.25,78.52,78.23,78.49,131638.0,76.7977,77.0627,76.7781,77.0333,131638.0
2024-01-31 12:30:00,78.48,78.48,78.07,78.48,156345.0,77.0235,77.0235,76.6211,77.0235,156345.0
2024-01-31 13:00:00,78.48,78.5,78.11,78.19,100353.0,77.0235,77.0431,76.6603,76.7389,100353.0
2024-01-31 13:30:00,78.19,78.34,78.09,78.16,79297.0,76.7389,76.8861,76.6407,76.7094,79297.0
2024-01-31 14:00:00,78.25,78.38,77.59,77.78,340053.0,76.7977,76.9253,76.15,76.3365,340053.0
2024-01-31 14:30:00,77.8,78.75,77.7,77.81,457349.0,76.3561,77.2885,76.258,76.3659,457349.0
2024-01-31 15:00:00,77.81,77.85,76.64,76.77,625801.0,76.3659,76.4052,75.2176,75.3452,625801.0
2024-01-31 15:30:00,76.78,76.83,76.21,76.21,496538.0,75.355,75.4041,74.7956,74.7956,496538.0
2024-02-01 09:30:00,76.15,76.82,76.15,76.44,514274.0,74.7367,75.3943,74.7367,75.0213,514274.0
2024-02-01 10:00:00,76.4,77.06,76.09,77.03,445094.0,74.9821,75.6298,74.6778,75.6004,445094.0
2024-02-01 10:30:00,77.03,77.03,76.12,76.13,328043.0,75.6004,75.6004,74.7073,74.7171,328043.0
2024-02-01 11:00:00,76.1,76.45,75.9,76.42,291794.0,74.6877,75.0312,74.4914,75.0017,291794.0
2024-02-01 11:30:00,76.42,76.88,76.42,76.86,187680.0,75.0017,75.4532,75.0017,75.4335,187680.0
2024-02-01 12:00:00,76.88,77.62,76.87,77.33,243473.0,75.4532,76.1794,75.4434,75.8948,243473.0
2024-02-01 12:30:00,77.31,78.2,77.3,77.85,272842.0,75.8752,76.7487,75.8654,76.4052,272842.0
2024-02-01 13:00:00,77.84,77.88,77.39,77.62,167989.0,76.3954,76.4346,75.9537,76.1794,167989.0
2024-02-01 13:30:00,77.63,77.84,77.34,77.69,199155.0,76.1893,76.3954,75.9046,76.2481,199155.0
2024-02-01 14:00:00,77.72,77.98,77.6,77.66,206826.0,76.2776,76.5328,76.1598,76.2187,206826.0
2024-02-01 14:30:00,77.67,78.13,77.53,78.09,207420.0,76.2285,76.68,76.0911,76.6407,207420.0
2024-02-01 15:00:00,78.09,78.26,77.95,78.2,201382.0,76.6407,76.8076,76.5033,76.7487,201382.0
2024-02-01 15:30:00,78.21,78.39,77.99,78.36,280175.0,76.7585,76.9352,76.5426,76.9057,280175.0
2024-02-02 09:30:00,77.69,77.96,77.22,77.58,810609.0,76.2481,76.5131,75.7869,76.1402,810609.0
2024-02-02 10:00:00,77.54,77.89,77.4,77.77,560728.0,76.1009,76.4444,75.9635,76.3267,560728.0
2024-02-02 10:30:00,77.77,78.33,77.57,78.17,466354.0,76.3267,76.8763,76.1304,76.7192,466354.0
2024-02-02 11:00:00,78.19,78.44,77.91,78.36,335076.0,76.7389,76.9842,76.4641,76.9057,335076.0
2024-02-02 11:30:00,78.37,78.9,78.37,78.63,373561.0,76.9155,77.4357,76.9155,77.1707,373561.0
2024-02-02 12:00:00,78.62,78.81,78.37,78.76,215895.0,77.1609,77.3474,76.9155,77.2983,215895.0
2024-02-02 12:30:00,78.79,78.9,77.95,78.65,490203.0,77.3277,77.4357,76.5033,77.1903,490203.0
2024-02-02 13:00:00,78.66,79.21,78.66,78.86,329345.0,77.2001,77.7399,77.2001,77.3964,329345.0
2024-02-02 13:30:00,78.87,79.21,78.77,79.15,235505.0,77.4062,77.7399,77.3081,77.681,235505.0
2024-02-02 14:00:00,79.18,79.66,79.18,79.49,252459.0,77.7105,78.1816,77.7105,78.0147,252459.0
2024-02-02 14:30:00,79.51,79.92,79.44,79.89,233437.0,78.0344,78.4368,77.9657,78.4073,233437.0
2024-02-02 15:00:00,79.9,79.97,79.64,79.95,262895.0,78.4171,78.4858,78.162,78.4662,262895.0
2024-02-02 15:30:00,79.95,79.96,79.15,79.2,516942.0,78.4662,78.476,77.681,77.7301,516942.0
2024-02-05 09:30:00,78.85,78.85,78.01,78.07,832722.0,77.3866,77.3866,76.5622,76.6211,832722.0
2024-02-05 10:00:00,78.01,78.03,76.67,77.0,561947.0,76.5622,76.5818,75.2471,75.5709,561947.0
2024-02-05 10:30:00,76.99,77.06,76.47,76.64,479581.0,75.5611,75.6298,75.0508,75.2176,479581.0
2024-02-05 11:00:00,76.66,76.95,76.56,76.83,297428.0,75.2373,75.5219,75.1391,75.4041,297428.0
2024-02-05 11:30:00,76.86,77.02,76.77,76.99,206276.0,75.4335,75.5906,75.3452,75.5611,206276.0
2024-02-05 12:00:00,76.98,77.29,76.92,77.28,193937.0,75.5513,75.8556,75.4924,75.8458,193937.0
2024-02-05 12:30:00,77.3,77.57,77.3,77.45,208182.0,75.8654,76.1304,75.8654,76.0126,208182.0
2024-02-05 13:00:00,77.44,77.7,77.29,77.35,274331.0,76.0028,76.258,75.8556,75.9145,274331.0
2024-02-05 13:30:00,77.35,77.73,77.34,77.73,151994.0,75.9145,76.2874,75.9046,76.2874,151994.0
2024-02-05 14:00:00,77.74,77.89,77.62,77.84,138818.0,76.2972,76.4444,76.1794,76.3954,138818.0
2024-02-05 14:30:00,77.86,78.07,77.83,78.0,152716.0,76.415,76.6211,76.3855,76.5524,152716.0
2024-02-05 15:00:00,78.0,78.03,77.45,78.0,207575.0,76.5524,76.5818,76.0126,76.5524,207575.0
2024-02-05 15:30:00,78.0,78.14,77.36,77.4,307406.0,76.5524,76.6898,75.9243,75.9635,307406.0
2024-02-06 09:30:00,77.56,78.43,77.29,77.92,657240.0,76.1206,76.9744,75.8556,76.4739,657240.0
2024-02-06 10:00:00,77.93,77.99,77.56,77.87,314475.0,76.4837,76.5426,76.1206,76.4248,314475.0
2024-02-06 10:30:00,77.85,78.1,77.76,77.85,219874.0,76.4052,76.6505,76.3168,76.4052,219874.0
2024-02-06 11:00:00,77.84,78.08,77.67,77.95,146981.0,76.3954,76.6309,76.2285,76.5033,146981.0
2024-02-06 11:30:00,77.96,77.98,77.69,77.75,125746.0,76.5131,76.5328,76.2481,76.307,125746.0
2024-02-06 12:00:00,77.74,78.14,77.71,78.13,155324.0,76.2972,76.6898,76.2678,76.68,155324.0
2024-02-06 12:30:00,78.15,78.16,77.97,78.02,108095.0,76.6996,76.7094,76.5229,76.572,108095.0
2024-02-06 13:00:00,78.03,78.11,77.64,77.82,104387.0,76.5818,76.6603,76.1991,76.3757,104387.0
2024-02-06 13:30:00,77.83,78.19,77.82,78.15,115169.0,76.3855,76.7389,76.3757,76.6996,115169.0
2024-02-06 14:00:00,78.16,78.16,77.58,77.69,180299.0,76.7094,76.7094,76.1402,76.2481,180299.0
2024-02-06 14:30:00,77.71,77.89,77.54,77.83,75273.0,76.2678,76.4444,76.1009,76.3855,75273.0
2024-02-06 15:00:00,77.84,77.97,77.69,77.8,104397.0,76.3954,76.5229,76.2481,76.3561,104397.0
2024-02-06 15:30:00,77.8,78.32,77.66,78.28,127629.0,76.3561,76.8665,76.2187,76.8272,127629.0
2024-02-07 09:30:00,78.93,79.31,78.58,78.84,544676.0,77.4651,77.8381,77.1216,77.3768,544676.0
2024-02-07 10:00:00,78.83,79.47,78.58,79.46,271157.0,77.367,77.9951,77.1216,77.9853,271157.0
2024-02-07 10:30:00,79.46,79.53,79.14,79.32,204560.0,77.9853,78.054,77.6712,77.8479,204560.0
2024-02-07 11:00:00,79.34,79.36,79.1,79.22,166662.0,77.8675,77.8871,77.632,77.7497,166662.0
2024-02-07 11:30:00,79.23,79.34,79.08,79.27,138055.0,77.7596,77.8675,77.6123,77.7988,138055.0
2024-02-07 12:00:00,79.28,79.31,79.1,79.23,118822.0,77.8086,77.8381,77.632,77.7596,118822.0
2024-02-07 12:30:00,79.22,79.31,79.01,79.27,160742.0,77.7497,77.8381,77.5436,77.7988,160742.0
2024-02-07 13:00:00,79.27,79.56,79.15,79.56,196431.0,77.7988,78.0834,77.681,78.0834,196431.0
2024-02-07 13:30:00,79.57,79.67,79.23,79.34,111207.0,78.0933,78.1914,77.7596,77.8675,111207.0
2024-02-07 14:00:00,79.34,79.51,79.3,79.37,63444.0,77.8675,78.0344,77.8283,77.897,63444.0
2024-02-07 14:30:00,79.4,79.49,79.3,79.42,62951.0,77.9264,78.0147,77.8283,77.946,62951.0
2024-02-07 15:00:00,79.43,79.53,79.2,79.25,119025.0,77.9558,78.054,77.7301,77.7792,119025.0
2024-02-07 15:30:00,79.26,79.38,79.09,79.23,153317.0,77.789,77.9068,77.6222,77.7596,153317.0
2024-02-08 09:30:00,79.63,79.73,79.17,79.25,393408.0,78.1521,78.2503,77.7007,77.7792,393408.0
2024-02-08 10:00:00,79.25,79.42,78.99,79.13,233198.0,77.7792,77.946,77.524,77.6614,233198.0
2024-02-08 10:30:00,79.14,79.16,78.69,78.84,276147.0,77.6712,77.6909,77.2296,77.3768,276147.0
2024-02-08 11:00:00,78.85,78.85,78.41,78.43,226398.0,77.3866,77.3866,76.9548,76.9744,226398.0
2024-02-08 11:30:00,78.44,78.66,78.39,78.61,181502.0,76.9842,77.2001,76.9352,77.1511,181502.0
2024-02-08 12:00:00,78.61,78.77,78.52,78.76,113910.0,77.1511,77.3081,77.0627,77.2983,113910.0
2024-02-08 12:30:00,78.76,78.87,78.73,78.86,70195.0,77.2983,77.4062,77.2688,77.3964,70195.0
2024-02-08 13:00:00,78.85,79.15,78.83,79.0,216939.0,77.3866,77.681,77.367,77.5338,216939.0
2024-02-08 13:30:00,79.0,79.21,78.92,79.21,79353.0,77.5338,77.7399,77.4553,77.7399,79353.0
2024-02-08 14:00:00,79.24,79.29,79.08,79.15,103382.0,77.7694,77.8184,77.6123,77.681,103382.0
2024-02-08 14:30:00,79.14,79.38,79.02,79.35,107599.0,77.6712,77.9068,77.5535,77.8773,107599.0
2024-02-08 15:00:00,79.36,79.49,79.33,79.41,79915.0,77.8871,78.0147,77.8577,77.9362,79915.0
2024-02-08 15:30:00,79.4,79.65,79.24,79.57,172992.0,77.9264,78.1718,77.7694,78.0933,172992.0
2024-02-09 09:30:00,79.4,79.59,78.99,79.27,545635.0,77.9264,78.1129,77.524,77.7988,545635.0
2024-02-09 10:00:00,79.27,79.33,78.96,79.12,416222.0,77.7988,77.8577,77.4946,77.6516,416222.0
2024-02-09 10:30:00,79.12,79.25,78.91,79.02,244392.0,77.6516,77.7792,77.4455,77.5535,244392.0
2024-02-09 11:00:00,79.03,79.13,78.85,78.94,257157.0,77.5633,77.6614,77.3866,77.4749,257157.0
2024-02-09 11:30:00,78.94,78.95,78.55,78.6,178124.0,77.4749,77.4848,77.0922,77.1413,178124.0
2024-02-09 12:00:00,78.61,78.95,78.52,78.94,125910.0,77.1511,77.4848,77.0627,77.4749,125910.0
2024-02-09 12:30:00,78.94,79.06,78.79,79.03,186189.0,77.4749,77.5927,77.3277,77.5633,186189.0
2024-02-09 13:00:00,79.05,79.18,78.94,79.16,123673.0,77.5829,77.7105,77.4749,77.6909,123673.0
2024-02-09 13:30:00,79.16,79.21,78.99,79.08,93911.0,77.6909,77.7399,77.524,77.6123,93911.0
2024-02-09 14:00:00,79.08,79.25,79.07,79.23,134470.0,77.6123,77.7792,77.6025,77.7596,134470.0
2024-02-09 14:30:00,79.23,79.46,79.21,79.28,150284.0,77.7596,77.9853,77.7399,77.8086,150284.0
2024-02-09 15:00:00,79.28,79.3,79.08,79.17,162695.0,77.8086,77.8283,77.6123,77.7007,162695.0
2024-02-09 15:30:00,79.17,79.17,78.87,79.14,278738.0,77.7007,77.7007,77.4062,77.6712,278738.0
2024-02-12 09:30:00,78.95,79.38,78.93,79.27,306149.0,77.4848,77.9068,77.4651,77.7988,306149.0
2024-02-12 10:00:00,79.28,79.34,79.13,79.23,158753.0,77.8086,77.8675,77.6614,77.7596,158753.0
2024-02-12 10:30:00,79.23,79.53,79.22,79.48,137813.0,77.7596,78.054,77.7497,78.0049,137813.0
2024-02-12 11:00:00,79.48,80.14,79.47,80.12,160028.0,78.0049,78.6527,77.9951,78.633,160028.0
2024-02-12 11:30:00,80.13,80.49,80.13,80.41,192976.0,78.6429,78.9962,78.6429,78.9177,192976.0
2024-02-12 12:00:00,80.43,80.49,80.23,80.31,101093.0,78.9373,78.9962,78.741,78.8195,101093.0
2024-02-12 12:30:00,80.3,80.47,80.18,80.47,68809.0,78.8097,78.9765,78.6919,78.9765,68809.0
2024-02-12 13:00:00,80.47,80.73,80.39,80.45,99740.0,78.9765,79.2317,78.898,78.9569,99740.0
2024-02-12 13:30:00,80.41,80.56,80.24,80.33,133992.0,78.9177,79.0649,78.7508,78.8391,133992.0
2024-02-12 14:00:00,80.32,80.44,79.65,79.92,214825.0,78.8293,78.9471,78.1718,78.4368,214825.0
2024-02-12 14:30:00,79.92,79.99,79.65,79.74,133989.0,78.4368,78.5055,78.1718,78.2601,133989.0
2024-02-12 15:00:00,79.73,79.85,79.69,79.76,83722.0,78.2503,78.3681,78.211,78.2797,83722.0
2024-02-12 15:30:00,79.77,80.02,79.75,79.96,203931.0,78.2895,78.5349,78.2699,78.476,203931.0
2024-02-13 09:30:00,78.03,78.09,76.6,76.64,743733.0,76.5818,76.6407,75.1784,75.2176,743733.0
2024-02-13 10:00:00,76.64,77.01,76.48,77.0,459241.0,75.2176,75.5808,75.0606,75.5709,459241.0
2024-02-13 10:30:00,77.0,77.08,76.74,76.86,399025.0,75.5709,75.6495,75.3158,75.4335,399025.0
2024-02-13 11:00:00,76.87,77.41,76.82,77.3,218441.0,75.4434,75.9733,75.3943,75.8654,218441.0
2024-02-13 11:30:00,77.31,77.45,77.08,77.15,260813.0,75.8752,76.0126,75.6495,75.7182,260813.0
2024-02-13 12:00:00,77.13,77.2,76.76,76.8,209080.0,75.6985,75.7672,75.3354,75.3747,209080.0
2024-02-13 12:30:00,76.81,77.1,76.69,76.78,209932.0,75.3845,75.6691,75.2667,75.355,209932.0
2024-02-13 13:00:00,76.75,76.79,76.44,76.52,248457.0,75.3256,75.3648,75.0213,75.0999,248457.0
2024-02-13 13:30:00,76.5,76.53,76.12,76.19,304819.0,75.0802,75.1097,74.7073,74.776,304819.0
2024-02-13 14:00:00,76.19,76.19,75.42,75.53,335768.0,74.776,74.776,74.0203,74.1282,335768.0
2024-02-13 14:30:00,75.51,75.88,75.18,75.36,303182.0,74.1086,74.4717,73.7847,73.9614,303182.0
2024-02-13 15:00:00,75.35,75.49,75.21,75.47,269241.0,73.9516,74.089,73.8142,74.0693,269241.0
2024-02-13 15:30:00,75.48,76.68,75.41,76.64,681763.0,74.0792,75.2569,74.0105,75.2176,681763.0
2024-02-14 09:30:00,77.3,77.52,76.76,76.95,420170.0,75.8654,76.0813,75.3354,75.5219,420170.0
2024-02-14 10:00:00,76.97,77.49,76.87,77.35,312183.0,75.5415,76.0519,75.4434,75.9145,312183.0
2024-02-14 10:30:00,77.36,77.49,76.76,76.77,285993.0,75.9243,76.0519,75.3354,75.3452,285993.0
2024-02-14 11:00:00,76.77,76.99,76.47,76.95,331725.0,75.3452,75.5611,75.0508,75.5219,331725.0
2024-02-14 11:30:00,76.95,76.98,76.53,76.53,155403.0,75.5219,75.5513,75.1097,75.1097,155403.0
2024-02-14 12:00:00,76.54,76.7,76.16,76.7,193985.0,75.1195,75.2765,74.7465,75.2765,193985.0
2024-02-14 12:30:00,76.71,76.81,76.59,76.78,90119.0,75.2863,75.3845,75.1686,75.355,90119.0
2024-02-14 13:00:00,76.8,76.96,76.49,76.63,123486.0,75.3747,75.5317,75.0704,75.2078,123486.0
2024-02-14 13:30:00,76.67,77.16,76.64,76.87,118900.0,75.2471,75.728,75.2176,75.4434,118900.0
2024-02-14 14:00:00,76.88,76.94,76.34,76.91,189521.0,75.4532,75.5121,74.9232,75.4826,189521.0
2024-02-14 14:30:00,76.91,77.08,76.77,76.89,130355.0,75.4826,75.6495,75.3452,75.463,130355.0
2024-02-14 15:00:00,76.91,77.45,76.81,77.37,180270.0,75.4826,76.0126,75.3845,75.9341,180270.0
2024-02-14 15:30:00,77.38,77.63,77.13,77.49,391764.0,75.9439,76.1893,75.6985,76.0519,391764.0
2024-02-15 09:30:00,77.93,78.83,77.73,78.61,520671.0,76.4837,77.367,76.2874,77.1511,520671.0
2024-02-15 10:00:00,78.65,79.14,78.61,78.75,523574.0,77.1903,77.6712,77.1511,77.2885,523574.0
2024-02-15 10:30:00,78.75,78.77,78.49,78.67,328885.0,77.2885,77.3081,77.0333,77.21,328885.0
2024-02-15 11:00:00,78.67,78.74,78.39,78.51,282704.0,77.21,77.2787,76.9352,77.0529,282704.0
2024-02-15 11:30:00,78.51,78.93,78.46,78.77,145653.0,77.0529,77.4651,77.0039,77.3081,145653.0
2024-02-15 12:00:00,78.78,79.0,78.74,78.92,128129.0,77.3179,77.5338,77.2787,77.4553,128129.0
2024-02-15 12:30:00,78.94,78.95,78.74,78.76,116903.0,77.4749,77.4848,77.2787,77.2983,116903.0
2024-02-15 13:00:00,78.75,79.25,78.63,79.25,209541.0,77.2885,77.7792,77.1707,77.7792,209541.0
2024-02-15 13:30:00,79.29,79.36,78.99,79.24,233422.0,77.8184,77.8871,77.524,77.7694,233422.0
2024-02-15 14:00:00,79.26,79.5,79.24,79.4,348178.0,77.789,78.0246,77.7694,77.9264,348178.0
2024-02-15 14:30:00,79.4,79.78,79.35,79.65,186227.0,77.9264,78.2994,77.8773,78.1718,186227.0
2024-02-15 15:00:00,79.64,79.71,79.48,79.65,203485.0,78.162,78.2307,78.0049,78.1718,203485.0
2024-02-15 15:30:00,79.66,79.82,79.48,79.77,545438.0,78.1816,78.3386,78.0049,78.2895,545438.0
2024-02-16 09:30:00,79.46,79.55,78.63,78.84,522809.0,77.9853,78.0736,77.1707,77.3768,522809.0
2024-02-16 10:00:00,78.75,79.34,78.56,79.27,456757.0,77.2885,77.8675,77.102,77.7988,456757.0
2024-02-16 10:30:00,79.24,79.43,79.12,79.27,227051.0,77.7694,77.9558,77.6516,77.7988,227051.0
2024-02-16 11:00:00,79.29,79.59,79.21,79.52,175612.0,77.8184,78.1129,77.7399,78.0442,175612.0
2024-02-16 11:30:00,79.54,79.84,79.42,79.73,211843.0,78.0638,78.3582,77.946,78.2503,211843.0
2024-02-16 12:00:00,79.73,79.8,79.59,79.77,132890.0,78.2503,78.319,78.1129,78.2895,132890.0
2024-02-16 12:30:00,79.8,79.85,79.64,79.68,55258.0,78.319,78.3681,78.162,78.2012,55258.0
2024-02-16 13:00:00,79.69,79.74,79.17,79.66,158265.0,78.211,78.2601,77.7007,78.1816,158265.0
2024-02-16 13:30:00,79.66,79.93,79.66,79.93,62076.0,78.1816,78.4466,78.1816,78.4466,62076.0
2024-02-16 14:00:00,79.93,80.13,79.91,79.99,104686.0,78.4466,78.6429,78.4269,78.5055,104686.0
2024-02-16 14:30:00,79.98,79.99,78.89,79.13,280073.0,78.4956,78.5055,77.4259,77.6614,280073.0
2024-02-16 15:00:00,79.13,79.28,78.98,79.26,134405.0,77.6614,77.8086,77.5142,77.789,134405.0
2024-02-16 15:30:00,79.27,79.32,78.61,78.88,296657.0,77.7988,77.8479,77.1511,77.4161,296657.0
2024-02-20 09:30:00,78.42,78.96,78.2,78.76,527765.0,76.9646,77.4946,76.7487,77.2983,527765.0
2024-02-20 10:00:00,78.76,78.93,78.4,78.85,402951.0,77.2983,77.4651,76.945,77.3866,402951.0
2024-02-20 10:30:00,78.87,79.06,78.53,78.97,317562.0,77.4062,77.5927,77.0726,77.5044,317562.0
2024-02-20 11:00:00,78.98,79.06,78.7,78.78,192759.0,77.5142,77.5927,77.2394,77.3179,192759.0
2024-02-20 11:30:00,78.79,78.82,78.28,78.32,215106.0,77.3277,77.3572,76.8272,76.8665,215106.0
2024-02-20 12:00:00,78.32,78.32,77.93,77.99,201552.0,76.8665,76.8665,76.4837,76.5426,201552.0
2024-02-20 12:30:00,77.99,78.25,77.82,78.24,163932.0,76.5426,76.7977,76.3757,76.7879,163932.0
2024-02-20 13:00:00,78.25,78.47,78.06,78.21,187822.0,76.7977,77.0137,76.6113,76.7585,187822.0
2024-02-20 13:30:00,78.21,78.56,78.05,78.48,140381.0,76.7585,77.102,76.6015,77.0235,140381.0
2024-02-20 14:00:00,78.49,78.5,78.18,78.45,179688.0,77.0333,77.0431,76.729,76.994,179688.0
2024-02-20 14:30:00,78.44,78.69,78.3,78.69,188188.0,76.9842,77.2296,76.8468,77.2296,188188.0
2024-02-20 15:00:00,78.72,78.73,78.46,78.64,189414.0,77.259,77.2688,77.0039,77.1805,189414.0
2024-02-20 15:30:00,78.65,78.68,77.96,78.56,648497.0,77.1903,77.2198,76.5131,77.102,648497.0
2024-02-21 09:30:00,78.06,78.34,77.38,77.74,542508.0,76.6113,76.8861,75.9439,76.2972,542508.0
2024-02-21 10:00:00,77.75,78.23,77.7,77.99,311348.0,76.307,76.7781,76.258,76.5426,311348.0
2024-02-21 10:30:00,77.99,78.02,77.75,77.9,175275.0,76.5426,76.572,76.307,76.4542,175275.0
2024-02-21 11:00:00,77.91,78.25,77.85,78.12,142591.0,76.4641,76.7977,76.4052,76.6702,142591.0
2024-02-21 11:30:00,78.11,78.13,77.91,78.09,84458.0,76.6603,76.68,76.4641,76.6407,84458.0
2024-02-21 12:00:00,78.09,78.11,77.83,77.89,80549.0,76.6407,76.6603,76.3855,76.4444,80549.0
2024-02-21 12:30:00,77.9,78.12,77.62,78.1,71173.0,76.4542,76.6702,76.1794,76.6505,71173.0
2024-02-21 13:00:00,78.1,78.22,77.61,78.12,172924.0,76.6505,76.7683,76.1696,76.6702,172924.0
2024-02-21 13:30:00,78.13,78.2,78.05,78.12,46821.0,76.68,76.7487,76.6015,76.6702,46821.0
2024-02-21 14:00:00,78.08,78.41,77.55,77.73,197481.0,76.6309,76.9548,76.1107,76.2874,197481.0
2024-02-21 14:30:00,77.75,77.75,77.31,77.67,117636.0,76.307,76.307,75.8752,76.2285,117636.0
2024-02-21 15:00:00,77.62,77.64,77.06,77.4,127825.0,76.1794,76.1991,75.6298,75.9635,127825.0
2024-02-21 15:30:00,77.42,78.79,77.4,78.72,291299.0,75.9832,77.3277,75.9635,77.259,291299.0
2024-02-22 09:30:00,80.0,81.01,79.77,80.81,809684.0,78.5153,79.5065,78.2895,79.3102,809684.0
2024-02-22 10:00:00,80.81,80.97,80.2,80.4,542035.0,79.3102,79.4673,78.7116,78.9078,542035.0
2024-02-22 10:30:00,80.4,80.48,80.05,80.05,342264.0,78.9078,78.9864,78.5643,78.5643,342264.0
2024-02-22 11:00:00,80.07,80.39,79.89,80.29,236005.0,78.584,78.898,78.4073,78.7999,236005.0
2024-02-22 11:30:00,80.31,80.42,80.1,80.2,266710.0,78.8195,78.9275,78.6134,78.7116,266710.0
2024-02-22 12:00:00,80.19,80.58,80.07,80.53,179839.0,78.7017,79.0845,78.584,79.0354,179839.0
2024-02-22 12:30:00,80.57,80.82,80.49,80.74,196424.0,79.0747,79.3201,78.9962,79.2415,196424.0
2024-02-22 13:00:00,80.75,81.02,80.58,81.02,170677.0,79.2514,79.5163,79.0845,79.5163,170677.0
2024-02-22 13:30:00,81.04,81.2,81.0,81.19,157066.0,79.536,79.693,79.4967,79.6832,157066.0
2024-02-22 14:00:00,81.19,81.95,81.17,81.9,210176.0,79.6832,80.4291,79.6636,80.38,210176.0
2024-02-22 14:30:00,81.91,81.93,81.1,81.19,294748.0,80.3898,80.4095,79.5949,79.6832,294748.0
2024-02-22 15:00:00,81.17,81.47,81.09,81.38,249155.0,79.6636,79.958,79.585,79.8697,249155.0
2024-02-22 15:30:00,81.38,81.75,81.19,81.38,403590.0,79.8697,80.2328,79.6832,79.8697,403590.0
2024-02-23 09:30:00,82.12,82.69,81.89,82.69,439258.0,80.5959,81.1553,80.3702,81.1553,439258.0
2024-02-23 10:00:00,82.69,82.78,82.35,82.63,247897.0,81.1553,81.2437,80.8217,81.0965,247897.0
2024-02-23 10:30:00,82.64,82.77,82.37,82.65,259506.0,81.1063,81.2339,80.8413,81.1161,259506.0
2024-02-23 11:00:00,82.66,82.69,82.07,82.27,231085.0,81.1259,81.1553,80.5469,80.7431,231085.0
2024-02-23 11:30:00,82.29,82.37,82.12,82.23,169484.0,80.7628,80.8413,80.5959,80.7039,169484.0
2024-02-23 12:00:00,82.21,82.45,82.04,82.07,147372.0,80.6843,80.9198,80.5174,80.5469,147372.0
2024-02-23 12:30:00,82.08,82.13,81.92,82.07,111377.0,80.5567,80.6057,80.3996,80.5469,111377.0
2024-02-23 13:00:00,82.05,82.21,81.91,82.18,84760.0,80.5272,80.6843,80.3898,80.6548,84760.0
2024-02-23 13:30:00,82.18,82.21,81.92,81.94,50637.0,80.6548,80.6843,80.3996,80.4193,50637.0
2024-02-23 14:00:00,81.94,81.98,81.57,81.61,90014.0,80.4193,80.4585,80.0561,80.0954,90014.0
2024-02-23 14:30:00,81.62,81.86,81.58,81.85,81884.0,80.1052,80.3408,80.0659,80.3309,81884.0
2024-02-23 15:00:00,81.84,82.06,81.78,81.95,108678.0,80.3211,80.537,80.2622,80.4291,108678.0
2024-02-23 15:30:00,81.96,82.22,81.79,81.82,238618.0,80.4389,80.6941,80.2721,80.3015,238618.0
2024-02-26 09:30:00,81.83,82.48,81.74,82.38,461619.0,80.3113,80.9492,80.223,80.8511,461619.0
2024-02-26 10:00:00,82.38,82.39,81.97,82.16,320243.0,80.8511,80.8609,80.4487,80.6352,320243.0
2024-02-26 10:30:00,82.17,82.29,81.81,81.85,201283.0,80.645,80.7628,80.2917,80.3309,201283.0
2024-02-26 11:00:00,81.88,81.92,81.68,81.84,202398.0,80.3604,80.3996,80.1641,80.3211,202398.0
2024-02-26 11:30:00,81.82,81.95,81.72,81.94,90589.0,80.3015,80.4291,80.2033,80.4193,90589.0
2024-02-26 12:00:00,81.95,81.95,81.73,81.94,98264.0,80.4291,80.4291,80.2132,80.4193,98264.0
2024-02-26 12:30:00,81.91,81.95,81.64,81.69,90583.0,80.3898,80.4291,80.1248,80.1739,90583.0
2024-02-26 13:00:00,81.71,81.87,81.37,81.46,160392.0,80.1935,80.3506,79.8598,79.9482,160392.0
2024-02-26 13:30:00,81.47,81.52,81.12,81.51,160779.0,79.958,80.0071,79.6145,79.9972,160779.0
2024-02-26 14:00:00,81.55,81.77,81.49,81.71,132529.0,80.0365,80.2524,79.9776,80.1935,132529.0
2024-02-26 14:30:00,81.7,81.79,81.51,81.62,105994.0,80.1837,80.2721,79.9972,80.1052,105994.0
2024-02-26 15:00:00,81.63,81.86,81.6,81.69,172350.0,80.115,80.3408,80.0856,80.1739,172350.0
2024-02-26 15:30:00,81.71,81.75,81.33,81.39,273275.0,80.1935,80.2328,79.8206,79.8795,273275.0
2024-02-27 09:30:00,81.17,81.21,80.55,80.7,405360.0,79.6636,79.7028,79.0551,79.2023,405360.0
2024-02-27 10:00:00,80.69,80.87,80.42,80.67,284428.0,79.1925,79.3691,78.9275,79.1728,284428.0
2024-02-27 10:30:00,80.67,80.68,80.29,80.53,154939.0,79.1728,79.1827,78.7999,79.0354,154939.0
2024-02-27 11:00:00,80.54,80.61,80.31,80.34,114421.0,79.0452,79.1139,78.8195,78.849,114421.0
2024-02-27 11:30:00,80.36,80.46,80.2,80.28,157939.0,78.8686,78.9667,78.7116,78.7901,157939.0
2024-02-27 12:00:00,80.29,80.34,80.19,80.29,131782.0,78.7999,78.849,78.7017,78.7999,131782.0
2024-02-27 12:30:00,80.3,80.4,80.22,80.25,186734.0,78.8097,78.9078,78.7312,78.7606,186734.0
2024-02-27 13:00:00,80.26,80.45,80.17,80.29,108065.0,78.7704,78.9569,78.6821,78.7999,108065.0
2024-02-27 13:30:00,80.31,80.51,80.24,80.42,114802.0,78.8195,79.0158,78.7508,78.9275,114802.0
2024-02-27 14:00:00,80.45,80.63,80.41,80.53,70053.0,78.9569,79.1336,78.9177,79.0354,70053.0
2024-02-27 14:30:00,80.52,80.66,80.4,80.64,96347.0,79.0256,79.163,78.9078,79.1434,96347.0
2024-02-27 15:00:00,80.65,80.8,80.49,80.77,156344.0,79.1532,79.3004,78.9962,79.271,156344.0
2024-02-27 15:30:00,80.77,80.9,80.57,80.76,463620.0,79.271,79.3986,79.0747,79.2612,463620.0
2024-02-28 09:30:00,79.62,79.84,79.42,79.63,580497.0,78.1423,78.3582,77.946,78.1521,580497.0
2024-02-28 10:00:00,79.66,80.05,79.61,80.05,247243.0,78.1816,78.5643,78.1325,78.5643,247243.0
2024-02-28 10:30:00,80.03,80.47,80.0,80.41,216215.0,78.5447,78.9765,78.5153,78.9177,216215.0
2024-02-28 11:00:00,80.44,80.64,80.35,80.42,181262.0,78.9471,79.1434,78.8588,78.9275,181262.0
2024-02-28 11:30:00,80.42,80.48,80.17,80.38,119858.0,78.9275,78.9864,78.6821,78.8882,119858.0
2024-02-28 12:00:00,80.38,80.48,80.32,80.41,110075.0,78.8882,78.9864,78.8293,78.9177,110075.0
2024-02-28 12:30:00,80.4,80.4,80.18,80.23,158620.0,78.9078,78.9078,78.6919,78.741,158620.0
2024-02-28 13:00:00,80.21,80.54,80.14,80.53,134185.0,78.7214,79.0452,78.6527,79.0354,134185.0
2024-02-28 13:30:00,80.55,80.64,80.41,80.53,123406.0,79.0551,79.1434,78.9177,79.0354,123406.0
2024-02-28 14:00:00,80.54,80.55,79.99,80.1,114432.0,79.0452,79.0551,78.5055,78.6134,114432.0
2024-02-28 14:30:00,80.09,80.35,79.91,80.32,96149.0,78.6036,78.8588,78.4269,78.8293,96149.0
2024-02-28 15:00:00,80.33,80.57,80.16,80.57,86011.0,78.8391,79.0747,78.6723,79.0747,86011.0
2024-02-28 15:30:00,80.57,80.74,80.39,80.71,129945.0,79.0747,79.2415,78.898,79.2121,129945.0
2024-02-29 09:30:00,81.26,81.51,80.86,81.03,516053.0,79.7519,79.9972,79.3593,79.5262,516053.0
2024-02-29 10:00:00,81.05,81.1,80.15,80.65,478936.0,79.5458,79.5949,78.6625,79.1532,478936.0
2024-02-29 10:30:00,80.65,80.73,80.36,80.64,275052.0,79.1532,79.2317,78.8686,79.1434,275052.0
2024-02-29 11:00:00,80.65,81.03,80.54,80.73,230544.0,79.1532,79.5262,79.0452,79.2317,230544.0
2024-02-29 11:30:00,80.71,80.72,79.86,80.28,336263.0,79.2121,79.2219,78.3779,78.7901,336263.0
2024-02-29 12:00:00,80.23,80.43,80.16,80.2,176446.0,78.741,78.9373,78.6723,78.7116,176446.0
2024-02-29 12:30:00,80.21,80.62,80.21,80.57,106976.0,78.7214,79.1238,78.7214,79.0747,106976.0
2024-02-29 13:00:00,80.58,80.63,80.42,80.57,92611.0,79.0845,79.1336,78.9275,79.0747,92611.0
2024-02-29 13:30:00,80.57,80.63,80.49,80.54,102947.0,79.0747,79.1336,78.9962,79.0452,102947.0
2024-02-29 14:00:00,80.55,80.83,80.44,80.53,149531.0,79.0551,79.3299,78.9471,79.0354,149531.0
2024-02-29 14:30:00,80.53,80.62,80.34,80.61,107644.0,79.0354,79.1238,78.849,79.1139,107644.0
2024-02-29 15:00:00,80.61,80.8,80.59,80.79,109509.0,79.1139,79.3004,79.0943,79.2906,109509.0
2024-02-29 15:30:00,80.78,81.36,80.74,80.74,402207.0,79.2808,79.85,79.2415,79.2415,402207.0
2024-03-01 09:30:00,80.7,81.06,80.12,80.25,365926.0,79.2023,79.5556,78.633,78.7606,365926.0
2024-03-01 10:00:00,80.29,81.13,80.09,81.12,639320.0,78.7999,79.6243,78.6036,79.6145,639320.0
2024-03-01 10:30:00,81.13,81.44,80.88,81.23,320709.0,79.6243,79.9285,79.3789,79.7224,320709.0
2024-03-01 11:00:00,81.23,81.52,81.07,81.07,249267.0,79.7224,80.0071,79.5654,79.5654,249267.0
2024-03-01 11:30:00,81.08,81.34,80.75,81.25,218767.0,79.5752,79.8304,79.2514,79.7421,218767.0
2024-03-01 12:00:00,81.24,81.58,81.16,81.45,137596.0,79.7323,80.0659,79.6537,79.9384,137596.0
2024-03-01 12:30:00,81.46,81.56,81.34,81.41,169030.0,79.9482,80.0463,79.8304,79.8991,169030.0
2024-03-01 13:00:00,81.4,81.5,81.25,81.45,109076.0,79.8893,79.9874,79.7421,79.9384,109076.0
2024-03-01 13:30:00,81.46,81.53,81.31,81.52,81815.0,79.9482,80.0169,79.801,80.0071,81815.0
2024-03-01 14:00:00,81.51,81.8,81.49,81.65,150643.0,79.9972,80.2819,79.9776,80.1346,150643.0
2024-03-01 14:30:00,81.67,81.71,81.43,81.56,131681.0,80.1543,80.1935,79.9187,80.0463,131681.0
2024-03-01 15:00:00,81.55,81.59,81.25,81.56,133712.0,80.0365,80.0758,79.7421,80.0463,133712.0
2024-03-01 15:30:00,81.55,81.71,81.46,81.58,271895.0,80.0365,80.1935,79.9482,80.0659,271895.0
2024-03-04 09:30:00,80.36,81.21,80.36,81.08,623907.0,78.8686,79.7028,78.8686,79.5752,623907.0
2024-03-04 10:00:00,81.1,81.18,80.83,81.18,256011.0,79.5949,79.6734,79.3299,79.6734,256011.0
2024-03-04 10:30:00,81.15,81.2,80.81,80.95,155635.0,79.6439,79.693,79.3102,79.4476,155635.0
2024-03-04 11:00:00,80.96,81.02,80.73,80.86,115420.0,79.4575,79.5163,79.2317,79.3593,115420.0
2024-03-04 11:30:00,80.85,81.11,80.83,81.08,71080.0,79.3495,79.6047,79.3299,79.5752,71080.0
2024-03-04 12:00:00,81.09,81.36,80.97,81.33,63979.0,79.585,79.85,79.4673,79.8206,63979.0
2024-03-04 12:30:00,81.34,81.44,81.28,81.29,33354.0,79.8304,79.9285,79.7715,79.7813,33354.0
2024-03-04 13:00:00,81.28,81.29,80.87,80.95,57277.0,79.7715,79.7813,79.3691,79.4476,57277.0
2024-03-04 13:30:00,80.94,81.08,80.87,80.94,45674.0,79.4378,79.5752,79.3691,79.4378,45674.0
2024-03-04 14:00:00,80.97,81.11,80.86,81.06,35500.0,79.4673,79.6047,79.3593,79.5556,35500.0
2024-03-04 14:30:00,81.06,81.54,81.03,81.4,179532.0,79.5556,80.0267,79.5262,79.8893,179532.0
2024-03-04 15:00:00,81.37,81.51,81.12,81.14,84133.0,79.8598,79.9972,79.6145,79.6341,84133.0
2024-03-04 15:30:00,81.17,81.26,80.82,80.92,219918.0,79.6636,79.7519,79.3201,79.4182,219918.0
2024-03-05 09:30:00,80.11,80.29,79.44,79.66,419923.0,78.6232,78.7999,77.9657,78.1816,419923.0
2024-03-05 10:00:00,79.72,80.28,79.59,79.91,484903.0,78.2405,78.7901,78.1129,78.4269,484903.0
2024-03-05 10:30:00,79.89,79.89,79.27,79.47,266258.0,78.4073,78.4073,77.7988,77.9951,266258.0
2024-03-05 11:00:00,79.46,79.47,79.17,79.38,189443.0,77.9853,77.9951,77.7007,77.9068,189443.0
2024-03-05 11:30:00,79.37,79.48,78.84,79.1,235101.0,77.897,78.0049,77.3768,77.632,235101.0
2024-03-05 12:00:00,79.09,79.5,79.04,79.43,150299.0,77.6222,78.0246,77.5731,77.9558,150299.0
2024-03-05 12:30:00,79.43,79.44,79.05,79.11,112894.0,77.9558,77.9657,77.5829,77.6418,112894.0
2024-03-05 13:00:00,79.09,79.18,78.87,79.05,159112.0,77.6222,77.7105,77.4062,77.5829,159112.0
2024-03-05 13:30:00,79.04,79.21,78.52,78.57,189300.0,77.5731,77.7399,77.0627,77.1118,189300.0
2024-03-05 14:00:00,78.55,78.79,78.41,78.64,186833.0,77.0922,77.3277,76.9548,77.1805,186833.0
2024-03-05 14:30:00,78.65,78.65,77.91,77.98,193458.0,77.1903,77.1903,76.4641,76.5328,193458.0
2024-03-05 15:00:00,77.95,78.05,77.59,77.64,169771.0,76.5033,76.6015,76.15,76.1991,169771.0
2024-03-05 15:30:00,77.64,78.5,77.6,78.36,467890.0,76.1991,77.0431,76.1598,76.9057,467890.0
2024-03-06 09:30:00,79.74,80.1,79.04,79.36,483005.0,78.2601,78.6134,77.5731,77.8871,483005.0
2024-03-06 10:00:00,79.27,79.58,79.09,79.17,277211.0,77.7988,78.1031,77.6222,77.7007,277211.0
2024-03-06 10:30:00,79.16,79.53,79.11,79.5,165729.0,77.6909,78.054,77.6418,78.0246,165729.0
2024-03-06 11:00:00,79.5,80.01,79.5,80.01,150149.0,78.0246,78.5251,78.0246,78.5251,150149.0
2024-03-06 11:30:00,80.02,80.12,79.69,79.76,141188.0,78.5349,78.633,78.211,78.2797,141188.0
2024-03-06 12:00:00,79.79,79.92,79.61,79.78,124538.0,78.3092,78.4368,78.1325,78.2994,124538.0
2024-03-06 12:30:00,79.8,79.93,79.48,79.53,106968.0,78.319,78.4466,78.0049,78.054,106968.0
2024-03-06 13:00:00,79.5,79.75,79.41,79.71,62804.0,78.0246,78.2699,77.9362,78.2307,62804.0
2024-03-06 13:30:00,79.73,79.73,78.67,79.05,295258.0,78.2503,78.2503,77.21,77.5829,295258.0
2024-03-06 14:00:00,79.04,79.13,78.31,78.93,252176.0,77.5731,77.6614,76.8566,77.4651,252176.0
2024-03-06 14:30:00,78.94,79.01,78.45,78.6,191289.0,77.4749,77.5436,76.994,77.1413,191289.0
2024-03-06 15:00:00,78.55,78.8,78.38,78.64,166604.0,77.0922,77.3375,76.9253,77.1805,166604.0
2024-03-06 15:30:00,78.64,79.14,78.52,78.97,223900.0,77.1805,77.6712,77.0627,77.5044,223900.0
2024-03-07 09:30:00,79.98,80.25,79.8,80.02,444368.0,78.4956,78.7606,78.319,78.5349,444368.0
2024-03-07 10:00:00,80.01,80.02,79.66,79.89,242753.0,78.5251,78.5349,78.1816,78.4073,242753.0
2024-03-07 10:30:00,79.89,80.41,79.79,80.12,241848.0,78.4073,78.9177,78.3092,78.633,241848.0
2024-03-07 11:00:00,80.12,80.12,79.55,79.69,172467.0,78.633,78.633,78.0736,78.211,172467.0
2024-03-07 11:30:00,79.64,79.92,79.43,79.89,209061.0,78.162,78.4368,77.9558,78.4073,209061.0
2024-03-07 12:00:00,79.88,79.91,79.56,79.56,133422.0,78.3975,78.4269,78.0834,78.0834,133422.0
2024-03-07 12:30:00,79.53,79.64,79.27,79.6,143795.0,78.054,78.162,77.7988,78.1227,143795.0
2024-03-07 13:00:00,79.62,79.89,79.5,79.88,136315.0,78.1423,78.4073,78.0246,78.3975,136315.0
2024-03-07 13:30:00,79.9,80.24,79.77,80.14,186486.0,78.4171,78.7508,78.2895,78.6527,186486.0
2024-03-07 14:00:00,80.16,80.23,79.63,79.7,145087.0,78.6723,78.741,78.1521,78.2208,145087.0
2024-03-07 14:30:00,79.69,79.76,79.49,79.59,118974.0,78.211,78.2797,78.0147,78.1129,118974.0
2024-03-07 15:00:00,79.58,79.61,79.25,79.46,271707.0,78.1031,78.1325,77.7792,77.9853,271707.0
2024-03-07 15:30:00,79.47,79.93,79.45,79.61,339768.0,77.9951,78.4466,77.9755,78.1325,339768.0
2024-03-08 09:30:00,79.44,80.67,79.44,80.66,546276.0,77.9657,79.1728,77.9657,79.163,546276.0
2024-03-08 10:00:00,80.66,80.81,80.07,80.12,232753.0,79.163,79.3102,78.584,78.633,232753.0
2024-03-08 10:30:00,80.12,80.5,79.82,80.43,227586.0,78.633,79.006,78.3386,78.9373,227586.0
2024-03-08 11:00:00,80.44,80.47,80.04,80.19,331662.0,78.9471,78.9765,78.5545,78.7017,331662.0
2024-03-08 11:30:00,80.17,80.41,79.96,80.0,461278.0,78.6821,78.9177,78.476,78.5153,461278.0
2024-03-08 12:00:00,79.98,80.34,79.94,80.31,258123.0,78.4956,78.849,78.4564,78.8195,258123.0
2024-03-08 12:30:00,80.32,80.39,79.56,79.67,228367.0,78.8293,78.898,78.0834,78.1914,228367.0
2024-03-08 13:00:00,79.66,79.91,79.44,79.67,247259.0,78.1816,78.4269,77.9657,78.1914,247259.0
2024-03-08 13:30:00,79.64,79.71,79.15,79.38,227377.0,78.162,78.2307,77.681,77.9068,227377.0
2024-03-08 14:00:00,79.37,80.23,79.36,80.19,201778.0,77.897,78.741,77.8871,78.7017,201778.0
2024-03-08 14:30:00,80.18,80.54,80.18,80.29,194430.0,78.6919,79.0452,78.6919,78.7999,194430.0
2024-03-08 15:00:00,80.28,80.43,79.31,79.35,192197.0,78.7901,78.9373,77.8381,77.8773,192197.0
2024-03-08 15:30:00,79.34,79.72,79.26,79.3,407289.0,77.8675,78.2405,77.789,77.8283,407289.0
2024-03-11 09:30:00,78.63,79.16,78.52,78.56,415898.0,77.1707,77.6909,77.0627,77.102,415898.0
2024-03-11 10:00:00,78.57,78.57,77.76,77.88,447223.0,77.1118,77.1118,76.3168,76.4346,447223.0
2024-03-11 10:30:00,77.88,78.48,77.76,78.48,317961.0,76.4346,77.0235,76.3168,77.0235,317961.0
2024-03-11 11:00:00,78.49,78.64,78.29,78.38,328103.0,77.0333,77.1805,76.837,76.9253,328103.0
2024-03-11 11:30:00,78.37,78.96,78.24,78.95,274155.0,76.9155,77.4946,76.7879,77.4848,274155.0
2024-03-11 12:00:00,78.96,79.04,78.73,78.93,163076.0,77.4946,77.5731,77.2688,77.4651,163076.0
2024-03-11 12:30:00,78.93,79.25,78.93,79.13,109808.0,77.4651,77.7792,77.4651,77.6614,109808.0
2024-03-11 13:00:00,79.18,79.39,78.89,79.35,114167.0,77.7105,77.9166,77.4259,77.8773,114167.0
2024-03-11 13:30:00,79.37,79.55,79.12,79.39,132431.0,77.897,78.0736,77.6516,77.9166,132431.0
2024-03-11 14:00:00,79.43,79.46,79.18,79.32,105146.0,77.9558,77.9853,77.7105,77.8479,105146.0
2024-03-11 14:30:00,79.33,79.52,79.2,79.52,66132.0,77.8577,78.0442,77.7301,78.0442,66132.0
2024-03-11 15:00:00,79.51,79.61,79.38,79.44,64648.0,78.0344,78.1325,77.9068,77.9657,64648.0
2024-03-11 15:30:00,79.42,79.69,79.28,79.56,220199.0,77.946,78.211,77.8086,78.0834,220199.0
2024-03-12 09:30:00,80.06,80.34,79.16,80.16,719788.0,78.5742,78.849,77.6909,78.6723,719788.0
2024-03-12 10:00:00,80.15,80.75,79.84,80.7,374860.0,78.6625,79.2514,78.3582,79.2023,374860.0
2024-03-12 10:30:00,80.71,81.35,80.7,81.06,337790.0,79.2121,79.8402,79.2023,79.5556,337790.0
2024-03-12 11:00:00,81.06,81.23,80.74,80.82,173175.0,79.5556,79.7224,79.2415,79.3201,173175.0
2024-03-12 11:30:00,80.82,81.12,80.63,80.79,181944.0,79.3201,79.6145,79.1336,79.2906,181944.0
2024-03-12 12:00:00,80.82,80.84,80.46,80.49,118218.0,79.3201,79.3397,78.9667,78.9962,118218.0
2024-03-12 12:30:00,80.5,80.51,79.77,80.15,361720.0,79.006,79.0158,78.2895,78.6625,361720.0
2024-03-12 13:00:00,80.16,80.62,79.86,80.41,220813.0,78.6723,79.1238,78.3779,78.9177,220813.0
2024-03-12 13:30:00,80.41,81.0,80.41,80.89,93331.0,78.9177,79.4967,78.9177,79.3888,93331.0
2024-03-12 14:00:00,80.89,81.12,80.84,81.12,104858.0,79.3888,79.6145,79.3397,79.6145,104858.0
2024-03-12 14:30:00,81.12,81.4,80.83,81.26,188072.0,79.6145,79.8893,79.3299,79.7519,188072.0
2024-03-12 15:00:00,81.26,81.36,81.12,81.34,92542.0,79.7519,79.85,79.6145,79.8304,92542.0
2024-03-12 15:30:00,81.33,81.33,80.89,80.95,199290.0,79.8206,79.8206,79.3888,79.4476,199290.0
2024-03-13 09:30:00,81.52,81.55,81.08,81.44,412083.0,80.0071,80.0365,79.5752,79.9285,412083.0
2024-03-13 10:00:00,81.45,81.91,81.35,81.87,179931.0,79.9384,80.3898,79.8402,80.3506,179931.0
2024-03-13 10:30:00,81.86,81.98,81.61,81.81,144970.0,80.3408,80.4585,80.0954,80.2917,144970.0
2024-03-13 11:00:00,81.81,82.07,81.68,81.82,134920.0,80.2917,80.5469,80.1641,80.3015,134920.0
2024-03-13 11:30:00,81.82,81.95,81.76,81.89,109665.0,80.3015,80.4291,80.2426,80.3702,109665.0
2024-03-13 12:00:00,81.86,82.09,81.82,81.95,104598.0,80.3408,80.5665,80.3015,80.4291,104598.0
2024-03-13 12:30:00,81.96,82.05,81.77,81.78,37724.0,80.4389,80.5272,80.2524,80.2622,37724.0
2024-03-13 13:00:00,81.8,82.2,81.68,82.04,88800.0,80.2819,80.6744,80.1641,80.5174,88800.0
2024-03-13 13:30:00,82.02,82.04,81.66,81.83,68093.0,80.4978,80.5174,80.1445,80.3113,68093.0
2024-03-13 14:00:00,81.79,81.83,81.58,81.59,44908.0,80.2721,80.3113,80.0659,80.0758,44908.0
2024-03-13 14:30:00,81.6,81.68,81.36,81.4,42379.0,80.0856,80.1641,79.85,79.8893,42379.0
2024-03-13 15:00:00,81.4,81.43,80.5,80.8,104901.0,79.8893,79.9187,79.006,79.3004,104901.0
2024-03-13 15:30:00,80.79,81.36,80.77,81.22,166497.0,79.2906,79.85,79.271,79.7126,166497.0
2024-03-14 09:30:00,81.73,81.87,80.27,80.28,727048.0,80.2132,80.3506,78.7803,78.7901,727048.0
2024-03-14 10:00:00,80.29,80.7,79.99,80.69,424106.0,78.7999,79.2023,78.5055,79.1925,424106.0
2024-03-14 10:30:00,80.71,81.06,80.5,80.69,246830.0,79.2121,79.5556,79.006,79.1925,246830.0
2024-03-14 11:00:00,80.72,80.96,80.39,80.52,215699.0,79.2219,79.4575,78.898,79.0256,215699.0
2024-03-14 11:30:00,80.53,80.77,80.4,80.76,206972.0,79.0354,79.271,78.9078,79.2612,206972.0
2024-03-14 12:00:00,80.79,80.8,80.29,80.69,177566.0,79.2906,79.3004,78.7999,79.1925,177566.0
2024-03-14 12:30:00,80.69,80.77,80.29,80.3,178524.0,79.1925,79.271,78.7999,78.8097,178524.0
2024-03-14 13:00:00,80.29,80.38,79.85,79.85,147201.0,78.7999,78.8882,78.3681,78.3681,147201.0
2024-03-14 13:30:00,79.81,80.36,79.61,80.31,237517.0,78.3288,78.8686,78.1325,78.8195,237517.0
2024-03-14 14:00:00,80.35,80.57,80.27,80.29,133658.0,78.8588,79.0747,78.7803,78.7999,133658.0
2024-03-14 14:30:00,80.29,80.37,79.93,79.97,153596.0,78.7999,78.8784,78.4466,78.4858,153596.0
2024-03-14 15:00:00,79.94,79.94,79.2,79.42,310954.0,78.4564,78.4564,77.7301,77.946,310954.0
2024-03-14 15:30:00,79.43,80.42,79.03,80.42,455513.0,77.9558,78.9275,77.5633,78.9275,455513.0
2024-03-15 09:30:00,79.52,80.44,79.27,79.43,423924.0,78.0442,78.9471,77.7988,77.9558,423924.0
2024-03-15 10:00:00,79.43,79.85,79.2,79.64,659244.0,77.9558,78.3681,77.7301,78.162,659244.0
2024-03-15 10:30:00,79.63,80.09,79.52,79.92,210356.0,78.1521,78.6036,78.0442,78.4368,210356.0
2024-03-15 11:00:00,79.96,80.05,79.51,79.79,229031.0,78.476,78.5643,78.0344,78.3092,229031.0
2024-03-15 11:30:00,79.76,79.81,79.27,79.35,187719.0,78.2797,78.3288,77.7988,77.8773,187719.0
2024-03-15 12:00:00,79.34,79.41,78.98,79.05,170566.0,77.8675,77.9362,77.5142,77.5829,170566.0
2024-03-15 12:30:00,79.04,79.18,78.48,78.54,296355.0,77.5731,77.7105,77.0235,77.0824,296355.0
2024-03-15 13:00:00,78.57,79.02,78.5,78.87,155944.0,77.1118,77.5535,77.0431,77.4062,155944.0
2024-03-15 13:30:00,78.86,79.11,78.79,79.09,151215.0,77.3964,77.6418,77.3277,77.6222,151215.0
2024-03-15 14:00:00,79.1,79.17,78.82,78.98,258236.0,77.632,77.7007,77.3572,77.5142,258236.0
2024-03-15 14:30:00,78.97,79.44,78.91,79.17,228252.0,77.5044,77.9657,77.4455,77.7007,228252.0
2024-03-15 15:00:00,79.17,79.34,79.01,79.2,142830.0,77.7007,77.8675,77.5436,77.7301,142830.0
2024-03-15 15:30:00,79.18,79.19,78.79,79.06,297342.0,77.7105,77.7203,77.3277,77.5927,297342.0
2024-03-18 09:30:00,79.84,80.03,79.36,79.53,648247.0,78.3582,78.5447,77.8871,78.054,648247.0
2024-03-18 10:00:00,79.57,80.1,79.51,79.95,257520.0,78.0933,78.6134,78.0344,78.4662,257520.0
2024-03-18 10:30:00,79.94,80.03,79.65,80.03,170929.0,78.4564,78.5447,78.1718,78.5447,170929.0
2024-03-18 11:00:00,80.07,80.16,79.98,80.16,152345.0,78.584,78.6723,78.4956,78.6723,152345.0
2024-03-18 11:30:00,80.16,80.17,79.94,80.08,120072.0,78.6723,78.6821,78.4564,78.5938,120072.0
2024-03-18 12:00:00,80.09,80.09,79.83,79.97,135415.0,78.6036,78.6036,78.3484,78.4858,135415.0
2024-03-18 12:30:00,79.98,80.01,79.76,79.76,134109.0,78.4956,78.5251,78.2797,78.2797,134109.0
2024-03-18 13:00:00,79.75,80.06,79.75,80.05,114935.0,78.2699,78.5742,78.2699,78.5643,114935.0
2024-03-18 13:30:00,80.05,80.05,79.51,79.77,158674.0,78.5643,78.5643,78.0344,78.2895,158674.0
2024-03-18 14:00:00,79.76,80.1,79.71,80.04,180200.0,78.2797,78.6134,78.2307,78.5545,180200.0
2024-03-18 14:30:00,80.07,80.1,79.67,79.96,147648.0,78.584,78.6134,78.1914,78.476,147648.0
2024-03-18 15:00:00,79.94,80.04,79.88,79.91,94038.0,78.4564,78.5545,78.3975,78.4269,94038.0
2024-03-18 15:30:00,79.91,80.02,79.32,79.49,283115.0,78.4269,78.5349,77.8479,78.0147,283115.0
2024-03-19 09:30:00,79.72,79.96,79.29,79.86,276062.0,78.2405,78.476,77.8184,78.3779,276062.0
2024-03-19 10:00:00,79.87,80.12,79.82,79.94,217408.0,78.3877,78.633,78.3386,78.4564,217408.0
2024-03-19 10:30:00,79.94,80.49,79.93,80.33,221134.0,78.4564,78.9962,78.4466,78.8391,221134.0
2024-03-19 11:00:00,80.33,80.65,80.31,80.6,198797.0,78.8391,79.1532,78.8195,79.1041,198797.0
2024-03-19 11:30:00,80.61,80.9,80.61,80.81,117478.0,79.1139,79.3986,79.1139,79.3102,117478.0
2024-03-19 12:00:00,80.81,81.03,80.63,80.96,112309.0,79.3102,79.5262,79.1336,79.4575,112309.0
2024-03-19 12:30:00,80.98,81.42,80.98,81.23,214288.0,79.4771,79.9089,79.4771,79.7224,214288.0
2024-03-19 13:00:00,81.24,81.43,80.99,81.08,262049.0,79.7323,79.9187,79.4869,79.5752,262049.0
2024-03-19 13:30:00,81.08,81.18,80.92,80.98,124376.0,79.5752,79.6734,79.4182,79.4771,124376.0
2024-03-19 14:00:00,80.98,80.98,80.73,80.89,115379.0,79.4771,79.4771,79.2317,79.3888,115379.0
2024-03-19 14:30:00,80.89,81.1,80.86,80.93,176521.0,79.3888,79.5949,79.3593,79.428,176521.0
2024-03-19 15:00:00,80.92,81.1,80.85,81.0,176501.0,79.4182,79.5949,79.3495,79.4967,176501.0
2024-03-19 15:30:00,81.0,81.51,80.91,81.43,347578.0,79.4967,79.9972,79.4084,79.9187,347578.0
2024-03-20 09:30:00,80.76,81.17,80.61,81.07,305696.0,79.3856,79.7886,79.2382,79.6903,305696.0
2024-03-20 10:00:00,81.07,81.47,81.04,81.47,140416.0,79.6903,80.0835,79.6608,80.0835,140416.0
2024-03-20 10:30:00,81.48,81.52,81.2,81.49,156862.0,80.0933,80.1327,79.8181,80.1032,156862.0
2024-03-20 11:00:00,81.5,81.7,81.45,81.55,60957.0,80.113,80.3096,80.0639,80.1622,60957.0
2024-03-20 11:30:00,81.55,81.57,81.3,81.4,56345.0,80.1622,80.1818,79.9164,80.0147,56345.0
2024-03-20 12:00:00,81.38,81.44,81.3,81.32,32723.0,79.995,80.054,79.9164,79.9361,32723.0
2024-03-20 12:30:00,81.32,81.69,81.22,81.67,101762.0,79.9361,80.2998,79.8378,80.2801,101762.0
2024-03-20 13:00:00,81.6,81.6,81.2,81.23,64231.0,80.2113,80.2113,79.8181,79.8476,64231.0
2024-03-20 13:30:00,81.22,81.43,81.11,81.25,55434.0,79.8378,80.0442,79.7296,79.8673,55434.0
2024-03-20 14:00:00,81.27,82.51,81.27,82.29,390183.0,79.8869,81.1058,79.8869,80.8896,390183.0
2024-03-20 14:30:00,82.31,83.27,81.48,83.12,396536.0,80.9092,81.8529,80.0933,81.7054,396536.0
2024-03-20 15:00:00,83.13,83.92,83.1,83.81,443206.0,81.7153,82.4918,81.6858,82.3837,443206.0
2024-03-20 15:30:00,83.78,83.86,83.32,83.76,447482.0,82.3542,82.4328,81.902,82.3345,447482.0
2024-03-21 09:30:00,84.49,85.44,84.23,85.44,599688.0,83.0521,83.986,82.7965,83.986,599688.0
2024-03-21 10:00:00,85.43,85.93,85.26,85.93,315959.0,83.9761,84.4676,83.809,84.4676,315959.0
2024-03-21 10:30:00,85.94,86.12,85.75,85.81,231412.0,84.4774,84.6544,84.2907,84.3497,231412.0
2024-03-21 11:00:00,85.85,85.86,85.56,85.66,91091.0,84.389,84.3988,84.1039,84.2022,91091.0
2024-03-21 11:30:00,85.67,85.94,85.57,85.87,122360.0,84.212,84.4774,84.1137,84.4086,122360.0
2024-03-21 12:00:00,85.85,85.97,85.73,85.8,64162.0,84.389,84.5069,84.271,84.3398,64162.0
2024-03-21 12:30:00,85.8,85.87,85.57,85.86,169968.0,84.3398,84.4086,84.1137,84.3988,169968.0
2024-03-21 13:00:00,85.87,85.99,85.69,85.72,121624.0,84.4086,84.5266,84.2317,84.2612,121624.0
2024-03-21 13:30:00,85.71,85.78,85.6,85.66,60142.0,84.2514,84.3202,84.1432,84.2022,60142.0
2024-03-21 14:00:00,85.66,85.81,85.6,85.76,99237.0,84.2022,84.3497,84.1432,84.3005,99237.0
2024-03-21 14:30:00,85.75,85.75,85.46,85.48,94918.0,84.2907,84.2907,84.0056,84.0253,94918.0
2024-03-21 15:00:00,85.54,85.74,85.52,85.71,91523.0,84.0843,84.2808,84.0646,84.2514,91523.0
2024-03-21 15:30:00,85.72,85.9,85.33,85.41,201393.0,84.2612,84.4381,83.8778,83.9565,201393.0
2024-03-22 09:30:00,85.42,85.63,84.96,85.0,324369.0,83.9663,84.1727,83.5141,83.5534,324369.0
2024-03-22 10:00:00,85.03,85.12,84.51,84.67,202631.0,83.5829,83.6714,83.0718,83.2291,202631.0
2024-03-22 10:30:00,84.66,84.71,84.19,84.2,177194.0,83.2192,83.2684,82.7572,82.7671,177194.0
2024-03-22 11:00:00,84.2,84.47,84.17,84.37,118776.0,82.7671,83.0325,82.7376,82.9342,118776.0
2024-03-22 11:30:00,84.38,84.39,84.22,84.25,79112.0,82.944,82.9538,82.7867,82.8162,79112.0
2024-03-22 12:00:00,84.27,84.29,83.97,84.03,113114.0,82.8359,82.8555,82.541,82.5999,113114.0
2024-03-22 12:30:00,84.04,84.23,83.83,84.19,146865.0,82.6098,82.7965,82.4034,82.7572,146865.0
2024-03-22 13:00:00,84.2,84.26,84.12,84.17,242017.0,82.7671,82.826,82.6884,82.7376,242017.0
2024-03-22 13:30:00,84.17,84.32,84.07,84.27,135638.0,82.7376,82.885,82.6393,82.8359,135638.0
2024-03-22 14:00:00,84.28,84.35,84.08,84.32,109438.0,82.8457,82.9145,82.6491,82.885,109438.0
2024-03-22 14:30:00,84.33,84.33,84.03,84.11,112955.0,82.8948,82.8948,82.5999,82.6786,112955.0
2024-03-22 15:00:00,84.13,84.17,83.54,83.71,114946.0,82.6982,82.7376,82.1183,82.2854,114946.0
2024-03-22 15:30:00,83.71,83.86,83.33,83.33,212841.0,82.2854,82.4328,81.9119,81.9119,212841.0
2024-03-25 09:30:00,82.96,83.09,82.59,82.83,326723.0,81.5482,81.6759,81.1845,81.4204,326723.0
2024-03-25 10:00:00,82.8,82.9,82.67,82.74,192225.0,81.3909,81.4892,81.2631,81.3319,192225.0
2024-03-25 10:30:00,82.74,82.75,82.48,82.7,100109.0,81.3319,81.3417,81.0763,81.2926,100109.0
2024-03-25 11:00:00,82.67,82.68,82.46,82.59,99245.0,81.2631,81.2729,81.0567,81.1845,99245.0
2024-03-25 11:30:00,82.61,82.74,82.55,82.66,71304.0,81.2041,81.3319,81.1451,81.2533,71304.0
2024-03-25 12:00:00,82.66,82.71,82.57,82.61,49900.0,81.2533,81.3024,81.1648,81.2041,49900.0
2024-03-25 12:30:00,82.62,82.62,82.41,82.49,63744.0,81.2139,81.2139,81.0075,81.0862,63744.0
2024-03-25 13:00:00,82.5,82.53,82.36,82.47,94283.0,81.096,81.1255,80.9584,81.0665,94283.0
2024-03-25 13:30:00,82.47,82.5,82.33,82.41,60404.0,81.0665,81.096,80.9289,81.0075,60404.0
2024-03-25 14:00:00,82.41,82.61,82.32,82.58,72371.0,81.0075,81.2041,80.9191,81.1746,72371.0
2024-03-25 14:30:00,82.58,82.67,82.45,82.48,66636.0,81.1746,81.2631,81.0468,81.0763,66636.0
2024-03-25 15:00:00,82.48,82.51,82.25,82.32,106563.0,81.0763,81.1058,80.8502,80.9191,106563.0
2024-03-25 15:30:00,82.3,82.49,82.25,82.33,174007.0,80.8994,81.0862,80.8502,80.9289,174007.0
2024-03-26 09:30:00,82.76,82.79,82.31,82.45,200028.0,81.3516,81.3811,80.9092,81.0468,200028.0
2024-03-26 10:00:00,82.48,82.76,82.28,82.75,151650.0,81.0763,81.3516,80.8797,81.3417,151650.0
2024-03-26 10:30:00,82.74,83.01,82.64,82.98,167923.0,81.3319,81.5973,81.2336,81.5678,167923.0
2024-03-26 11:00:00,82.99,83.06,82.76,82.9,61969.0,81.5776,81.6465,81.3516,81.4892,61969.0
2024-03-26 11:30:00,82.91,83.11,82.72,83.05,59581.0,81.499,81.6956,81.3122,81.6366,59581.0
2024-03-26 12:00:00,83.02,83.02,82.83,83.0,78087.0,81.6071,81.6071,81.4204,81.5875,78087.0
2024-03-26 12:30:00,82.98,83.03,82.88,82.91,86545.0,81.5678,81.617,81.4695,81.499,86545.0
2024-03-26 13:00:00,82.89,82.92,82.72,82.84,55898.0,81.4794,81.5088,81.3122,81.4302,55898.0
2024-03-26 13:30:00,82.84,82.95,82.67,82.77,58726.0,81.4302,81.5383,81.2631,81.3614,58726.0
2024-03-26 14:00:00,82.77,82.94,82.76,82.82,37943.0,81.3614,81.5285,81.3516,81.4105,37943.0
2024-03-26 14:30:00,82.83,82.89,82.7,82.83,46604.0,81.4204,81.4794,81.2926,81.4204,46604.0
2024-03-26 15:00:00,82.84,82.96,82.58,82.65,68524.0,81.4302,81.5482,81.1746,81.2434,68524.0
2024-03-26 15:30:00,82.67,82.67,82.09,82.27,201831.0,81.2631,81.2631,80.693,80.8699,201831.0
2024-03-27 09:30:00,83.46,84.08,83.41,84.02,483537.0,82.0396,82.6491,81.9905,82.5901,483537.0
2024-03-27 10:00:00,84.03,84.04,83.36,83.44,378194.0,82.5999,82.6098,81.9414,82.02,378194.0
2024-03-27 10:30:00,83.45,83.69,83.33,83.37,225541.0,82.0298,82.2657,81.9119,81.9512,225541.0
2024-03-27 11:00:00,83.36,83.55,83.32,83.44,79165.0,81.9414,82.1281,81.902,82.02,79165.0
2024-03-27 11:30:00,83.45,83.59,83.32,83.32,191105.0,82.0298,82.1674,81.902,81.902,191105.0
2024-03-27 12:00:00,83.32,83.38,83.13,83.37,138512.0,81.902,81.961,81.7153,81.9512,138512.0
2024-03-27 12:30:00,83.38,83.77,83.38,83.75,104289.0,81.961,82.3444,81.961,82.3247,104289.0
2024-03-27 13:00:00,83.75,83.9,83.59,83.79,140803.0,82.3247,82.4722,82.1674,82.364,140803.0
2024-03-27 13:30:00,83.77,83.81,83.58,83.6,53649.0,82.3444,82.3837,82.1576,82.1773,53649.0
2024-03-27 14:00:00,83.6,83.97,83.58,83.96,86779.0,82.1773,82.541,82.1576,82.5311,86779.0
2024-03-27 14:30:00,83.96,84.1,83.76,83.83,124787.0,82.5311,82.6688,82.3345,82.4034,124787.0
2024-03-27 15:00:00,83.83,84.23,83.71,84.13,106875.0,82.4034,82.7965,82.2854,82.6982,106875.0
2024-03-27 15:30:00,84.15,85.07,84.1,85.06,453107.0,82.7179,83.6223,82.6688,83.6124,453107.0
2024-03-28 09:30:00,85.34,85.6,84.97,85.04,374749.0,83.8877,84.1432,83.524,83.5928,374749.0
2024-03-28 10:00:00,85.06,85.22,84.83,84.83,174830.0,83.6124,83.7697,83.3863,83.3863,174830.0
2024-03-28 10:30:00,84.85,85.04,84.74,84.97,101518.0,83.406,83.5928,83.2979,83.524,101518.0
2024-03-28 11:00:00,84.99,85.03,84.72,85.02,115830.0,83.5436,83.5829,83.2782,83.5731,115830.0
2024-03-28 11:30:00,85.03,85.16,85.01,85.14,87056.0,83.5829,83.7107,83.5633,83.6911,87056.0
2024-03-28 12:00:00,85.13,85.21,85.08,85.16,89337.0,83.6812,83.7599,83.6321,83.7107,89337.0
2024-03-28 12:30:00,85.16,85.16,84.93,85.13,71458.0,83.7107,83.7107,83.4846,83.6812,71458.0
2024-03-28 13:00:00,85.1,85.16,84.94,85.02,38014.0,83.6517,83.7107,83.4945,83.5731,38014.0
2024-03-28 13:30:00,85.02,85.2,84.88,85.2,59391.0,83.5731,83.75,83.4355,83.75,59391.0
2024-03-28 14:00:00,85.2,85.28,85.11,85.21,75149.0,83.75,83.8287,83.6616,83.7599,75149.0
2024-03-28 14:30:00,85.2,85.48,84.93,85.44,75636.0,83.75,84.0253,83.4846,83.986,75636.0
2024-03-28 15:00:00,85.46,85.68,85.19,85.62,122292.0,84.0056,84.2219,83.7402,84.1629,122292.0
2024-03-28 15:30:00,85.62,85.69,85.06,85.14,333362.0,84.1629,84.2317,83.6124,83.6911,333362.0
2024-04-01 09:30:00,85.18,85.32,84.13,84.42,608532.0,83.7304,83.868,82.6982,82.9833,608532.0
2024-04-01 10:00:00,84.35,84.39,83.73,83.8,271306.0,82.9145,82.9538,82.3051,82.3739,271306.0
2024-04-01 10:30:00,83.8,83.85,83.51,83.72,178927.0,82.3739,82.423,82.0888,82.2952,178927.0
2024-04-01 11:00:00,83.73,83.88,83.53,83.69,146608.0,82.3051,82.4525,82.1085,82.2657,146608.0
2024-04-01 11:30:00,83.66,83.7,83.25,83.25,142949.0,82.2362,82.2756,81.8332,81.8332,142949.0
2024-04-01 12:00:00,83.27,83.63,83.22,83.6,84723.0,81.8529,82.2068,81.8037,82.1773,84723.0
2024-04-01 12:30:00,83.61,83.67,83.52,83.57,43418.0,82.1871,82.2461,82.0986,82.1478,43418.0
2024-04-01 13:00:00,83.58,83.59,83.19,83.4,126157.0,82.1576,82.1674,81.7742,81.9807,126157.0
2024-04-01 13:30:00,83.42,83.55,83.3,83.47,171358.0,82.0003,82.1281,81.8824,82.0495,171358.0
2024-04-01 14:00:00,83.48,83.64,83.43,83.49,100677.0,82.0593,82.2166,82.0102,82.0691,100677.0
2024-04-01 14:30:00,83.49,83.58,83.4,83.47,79374.0,82.0691,82.1576,81.9807,82.0495,79374.0
2024-04-01 15:00:00,83.42,83.64,83.37,83.42,93851.0,82.0003,82.2166,81.9512,82.0003,93851.0
2024-04-01 15:30:00,83.44,83.84,83.34,83.55,182296.0,82.02,82.4132,81.9217,82.1281,182296.0
2024-04-02 09:30:00,81.42,81.51,80.37,80.75,546547.0,80.0344,80.1228,79.0022,79.3758,546547.0
2024-04-02 10:00:00,80.73,81.15,80.52,81.01,344546.0,79.3561,79.769,79.1497,79.6313,344546.0
2024-04-02 10:30:00,81.01,81.29,80.84,80.88,153089.0,79.6313,79.9066,79.4642,79.5036,153089.0
2024-04-02 11:00:00,80.88,81.15,80.8,81.0,78089.0,79.5036,79.769,79.4249,79.6215,78089.0
2024-04-02 11:30:00,80.98,81.04,80.54,80.61,121195.0,79.6019,79.6608,79.1693,79.2382,121195.0
2024-04-02 12:00:00,80.6,80.76,80.44,80.75,161577.0,79.2283,79.3856,79.071,79.3758,161577.0
2024-04-02 12:30:00,80.75,80.86,80.61,80.8,77850.0,79.3758,79.4839,79.2382,79.4249,77850.0
2024-04-02 13:00:00,80.82,80.85,80.42,80.54,51889.0,79.4446,79.4741,79.0514,79.1693,51889.0
2024-04-02 13:30:00,80.52,80.7,80.38,80.63,117480.0,79.1497,79.3266,79.0121,79.2578,117480.0
2024-04-02 14:00:00,80.63,80.81,80.57,80.75,63117.0,79.2578,79.4347,79.1988,79.3758,63117.0
2024-04-02 14:30:00,80.74,81.02,80.73,80.92,91347.0,79.3659,79.6412,79.3561,79.5429,91347.0
2024-04-02 15:00:00,80.92,81.29,80.89,81.18,108911.0,79.5429,79.9066,79.5134,79.7985,108911.0
2024-04-02 15:30:00,81.19,81.42,81.15,81.19,171100.0,79.8083,80.0344,79.769,79.8083,171100.0
2024-04-03 09:30:00,81.16,81.35,80.83,81.19,282597.0,79.7788,79.9656,79.4544,79.8083,282597.0
2024-04-03 10:00:00,81.22,81.97,81.22,81.57,276820.0,79.8378,80.575,79.8378,80.1818,276820.0
2024-04-03 10:30:00,81.57,81.84,81.47,81.63,195477.0,80.1818,80.4472,80.0835,80.2408,195477.0
2024-04-03 11:00:00,81.68,81.79,81.59,81.64,81509.0,80.2899,80.3981,80.2015,80.2506,81509.0
2024-04-03 11:30:00,81.66,81.71,81.36,81.41,102773.0,80.2703,80.3194,79.9754,80.0245,102773.0
2024-04-03 12:00:00,81.4,81.63,81.2,81.62,115217.0,80.0147,80.2408,79.8181,80.231,115217.0
2024-04-03 12:30:00,81.63,81.75,81.1,81.45,197520.0,80.2408,80.3588,79.7198,80.0639,197520.0
2024-04-03 13:00:00,81.52,81.53,81.37,81.47,44299.0,80.1327,80.1425,79.9852,80.0835,44299.0
2024-04-03 13:30:00,81.51,81.59,81.41,81.42,37467.0,80.1228,80.2015,80.0245,80.0344,37467.0
2024-04-03 14:00:00,81.45,81.51,81.17,81.19,54451.0,80.0639,80.1228,79.7886,79.8083,54451.0
2024-04-03 14:30:00,81.17,81.24,81.04,81.08,188284.0,79.7886,79.8574,79.6608,79.7002,188284.0
2024-04-03 15:00:00,81.08,81.11,80.15,80.48,280932.0,79.7002,79.7296,78.786,79.1104,280932.0
2024-04-03 15:30:00,80.5,81.12,80.45,80.95,309247.0,79.13,79.7395,79.0809,79.5724,309247.0
2024-04-04 09:30:00,82.53,82.7,81.59,81.78,547843.0,81.1255,81.2926,80.2015,80.3882,547843.0
2024-04-04 10:00:00,81.77,81.95,81.64,81.87,165887.0,80.3784,80.5553,80.2506,80.4767,165887.0
2024-04-04 10:30:00,81.88,82.01,81.74,81.89,125650.0,80.4865,80.6143,80.3489,80.4964,125650.0
2024-04-04 11:00:00,81.87,81.91,81.6,81.84,93038.0,80.4767,80.516,80.2113,80.4472,93038.0
2024-04-04 11:30:00,81.85,82.14,81.83,82.08,132298.0,80.457,80.7421,80.4374,80.6831,132298.0
2024-04-04 12:00:00,82.07,82.32,81.97,82.06,191465.0,80.6733,80.9191,80.575,80.6635,191465.0
2024-04-04 12:30:00,82.04,82.08,81.91,81.97,45350.0,80.6438,80.6831,80.516,80.575,45350.0
2024-04-04 13:00:00,81.96,82.04,81.89,81.9,32472.0,80.5652,80.6438,80.4964,80.5062,32472.0
2024-04-04 13:30:00,81.87,81.87,81.21,81.26,121228.0,80.4767,80.4767,79.8279,79.8771,121228.0
2024-04-04 14:00:00,81.24,81.24,79.43,79.51,496668.0,79.8574,79.8574,78.0782,78.1569,496668.0
2024-04-04 14:30:00,79.46,79.46,78.44,78.61,679215.0,78.1077,78.1077,77.1051,77.2722,679215.0
2024-04-04 15:00:00,78.58,78.69,77.73,77.74,621060.0,77.2427,77.3508,76.4072,76.417,621060.0
2024-04-04 15:30:00,77.74,78.01,77.34,77.64,669265.0,76.417,76.6824,76.0238,76.3187,669265.0
2024-04-05 09:30:00,77.73,78.37,77.61,78.24,484284.0,76.4072,77.0363,76.2892,76.9085,484284.0
2024-04-05 10:00:00,78.21,78.48,77.88,78.15,308616.0,76.879,77.1444,76.5546,76.82,308616.0
2024-04-05 10:30:00,78.16,79.11,78.07,79.09,201124.0,76.8298,77.7637,76.7414,77.744,201124.0
2024-04-05 11:00:00,79.09,79.25,78.53,79.25,236700.0,77.744,77.9013,77.1936,77.9013,236700.0
2024-04-05 11:30:00,79.21,79.95,78.99,79.81,170741.0,77.862,78.5894,77.6457,78.4518,170741.0
2024-04-05 12:00:00,79.84,80.08,79.63,79.92,193689.0,78.4813,78.7172,78.2748,78.5599,193689.0
2024-04-05 12:30:00,79.91,80.25,79.69,80.22,155154.0,78.5501,78.8843,78.3338,78.8548,155154.0
2024-04-05 13:00:00,80.2,80.21,79.51,79.8,211577.0,78.8351,78.845,78.1569,78.4419,211577.0
2024-04-05 13:30:00,79.81,79.91,79.06,79.22,151528.0,78.4518,78.5501,77.7145,77.8718,151528.0
2024-04-05 14:00:00,79.21,79.93,78.95,79.29,229464.0,77.862,78.5697,77.6064,77.9406,229464.0
2024-04-05 14:30:00,79.36,79.64,79.06,79.35,141781.0,78.0094,78.2847,77.7145,77.9996,141781.0
2024-04-05 15:00:00,79.35,79.54,79.22,79.45,126891.0,77.9996,78.1864,77.8718,78.0979,126891.0
2024-04-05 15:30:00,79.46,79.78,79.32,79.32,283003.0,78.1077,78.4223,77.9701,77.9701,283003.0
2024-04-08 09:30:00,79.37,80.04,79.36,79.54,344591.0,78.0193,78.6779,78.0094,78.1864,344591.0
2024-04-08 10:00:00,79.55,79.78,79.22,79.77,237487.0,78.1962,78.4223,77.8718,78.4124,237487.0
2024-04-08 10:30:00,79.74,79.92,79.67,79.75,114829.0,78.383,78.5599,78.3141,78.3928,114829.0
2024-04-08 11:00:00,79.77,79.94,79.57,79.67,93893.0,78.4124,78.5796,78.2159,78.3141,93893.0
2024-04-08 11:30:00,79.66,79.66,79.23,79.37,124236.0,78.3043,78.3043,77.8816,78.0193,124236.0
2024-04-08 12:00:00,79.35,79.42,79.08,79.37,118785.0,77.9996,78.0684,77.7342,78.0193,118785.0
2024-04-08 12:30:00,79.36,79.64,79.33,79.61,153263.0,78.0094,78.2847,77.9799,78.2552,153263.0
2024-04-08 13:00:00,79.64,79.65,79.41,79.6,90572.0,78.2847,78.2945,78.0586,78.2453,90572.0
2024-04-08 13:30:00,79.6,79.75,79.41,79.69,65143.0,78.2453,78.3928,78.0586,78.3338,65143.0
2024-04-08 14:00:00,79.7,79.73,79.5,79.59,56259.0,78.3436,78.3731,78.147,78.2355,56259.0
2024-04-08 14:30:00,79.56,79.58,79.36,79.58,27097.0,78.206,78.2257,78.0094,78.2257,27097.0
2024-04-08 15:00:00,79.59,79.67,79.39,79.66,35172.0,78.2355,78.3141,78.0389,78.3043,35172.0
2024-04-08 15:30:00,79.65,79.8,79.22,79.41,158959.0,78.2945,78.4419,77.8718,78.0586,158959.0
2024-04-09 09:30:00,79.75,79.92,78.78,78.92,442980.0,78.3928,78.5599,77.4393,77.5769,442980.0
2024-04-09 10:00:00,78.96,79.3,78.72,78.78,246282.0,77.6162,77.9504,77.3803,77.4393,246282.0
2024-04-09 10:30:00,78.79,78.79,77.31,77.72,607542.0,77.4491,77.4491,75.9943,76.3973,607542.0
2024-04-09 11:00:00,77.7,78.15,77.54,77.98,242377.0,76.3777,76.82,76.2204,76.6529,242377.0
2024-04-09 11:30:00,77.98,78.4,77.89,78.35,227565.0,76.6529,77.0658,76.5644,77.0166,227565.0
2024-04-09 12:00:00,78.32,78.73,78.32,78.58,149093.0,76.9871,77.3901,76.9871,77.2427,149093.0
2024-04-09 12:30:00,78.56,78.75,78.19,78.29,108210.0,77.223,77.4098,76.8593,76.9576,108210.0
2024-04-09 13:00:00,78.29,78.66,78.24,78.43,104494.0,76.9576,77.3213,76.9085,77.0953,104494.0
2024-04-09 13:30:00,78.43,78.7,78.33,78.34,55900.0,77.0953,77.3607,76.997,77.0068,55900.0
2024-04-09 14:00:00,78.34,78.54,78.14,78.26,49213.0,77.0068,77.2034,76.8102,76.9281,49213.0
2024-04-09 14:30:00,78.29,78.36,78.13,78.26,65070.0,76.9576,77.0264,76.8004,76.9281,65070.0
2024-04-09 15:00:00,78.22,79.1,77.93,79.07,136968.0,76.8888,77.7538,76.6038,77.7244,136968.0
2024-04-09 15:30:00,79.07,79.31,78.54,79.26,294953.0,77.7244,77.9603,77.2034,77.9111,294953.0
2024-04-10 09:30:00,76.78,76.97,75.91,76.3,1049681.0,75.4733,75.6601,74.6181,75.0015,1049681.0
2024-04-10 10:00:00,76.31,76.99,76.08,76.78,511775.0,75.0113,75.6798,74.7852,75.4733,511775.0
2024-04-10 10:30:00,76.78,77.43,76.62,76.79,361903.0,75.4733,76.1123,75.3161,75.4832,361903.0
2024-04-10 11:00:00,76.77,76.81,76.3,76.56,179519.0,75.4635,75.5028,75.0015,75.2571,179519.0
2024-04-10 11:30:00,76.58,76.59,76.02,76.1,114173.0,75.2767,75.2866,74.7263,74.8049,114173.0
2024-04-10 12:00:00,76.14,76.28,76.0,76.2,144873.0,74.8442,74.9818,74.7066,74.9032,144873.0
2024-04-10 12:30:00,76.2,76.61,76.12,76.51,136840.0,74.9032,75.3062,74.8246,75.2079,136840.0
2024-04-10 13:00:00,76.52,76.83,75.64,76.27,621316.0,75.2178,75.5225,74.3527,74.972,621316.0
2024-04-10 13:30:00,76.25,76.7,75.72,76.25,566219.0,74.9524,75.3947,74.4314,74.9524,566219.0
2024-04-10 14:00:00,76.3,76.62,75.96,75.97,291662.0,75.0015,75.3161,74.6673,74.6771,291662.0
2024-04-10 14:30:00,75.97,76.34,75.7,75.71,164682.0,74.6771,75.0408,74.4117,74.4215,164682.0
2024-04-10 15:00:00,75.69,76.83,75.69,76.54,239823.0,74.4019,75.5225,74.4019,75.2374,239823.0
2024-04-10 15:30:00,76.56,76.92,76.21,76.56,244414.0,75.2571,75.6109,74.913,75.2571,244414.0
2024-04-11 09:30:00,77.01,77.15,76.03,76.18,510788.0,75.6994,75.837,74.7361,74.8835,510788.0
2024-04-11 10:00:00,76.2,76.21,74.97,75.01,478743.0,74.9032,74.913,73.6941,73.7335,478743.0
2024-04-11 10:30:00,75.05,75.47,75.0,75.22,283626.0,73.7728,74.1856,73.7236,73.9399,283626.0
2024-04-11 11:00:00,75.23,75.51,75.04,75.21,304956.0,73.9497,74.2249,73.7629,73.9301,304956.0
2024-04-11 11:30:00,75.2,76.12,75.14,76.05,208431.0,73.9202,74.8246,73.8612,74.7558,208431.0
2024-04-11 12:00:00,76.05,76.1,75.68,75.7,110305.0,74.7558,74.8049,74.3921,74.4117,110305.0
2024-04-11 12:30:00,75.72,76.08,75.69,75.91,51496.0,74.4314,74.7852,74.4019,74.6181,51496.0
2024-04-11 13:00:00,75.87,76.87,75.7,76.62,388253.0,74.5788,75.5618,74.4117,75.3161,388253.0
2024-04-11 13:30:00,76.63,76.88,76.44,76.78,217390.0,75.3259,75.5716,75.1391,75.4733,217390.0
2024-04-11 14:00:00,76.77,77.38,76.75,77.16,290609.0,75.4635,76.0631,75.4438,75.8469,290609.0
2024-04-11 14:30:00,77.17,77.34,76.91,77.07,115301.0,75.8567,76.0238,75.6011,75.7584,115301.0
2024-04-11 15:00:00,77.08,77.26,76.92,77.03,75652.0,75.7682,75.9452,75.6109,75.7191,75652.0
2024-04-11 15:30:00,77.03,77.16,76.47,76.48,256705.0,75.7191,75.8469,75.1686,75.1784,256705.0
2024-04-12 09:30:00,75.16,75.5,74.85,75.3,547381.0,73.8809,74.2151,73.5762,74.0185,547381.0
2024-04-12 10:00:00,75.3,75.33,74.53,74.57,462780.0,74.0185,74.048,73.2616,73.3009,462780.0
2024-04-12 10:30:00,74.55,74.72,74.03,74.15,276809.0,73.2813,73.4484,72.7701,72.8881,276809.0
2024-04-12 11:00:00,74.13,74.58,74.13,74.58,237031.0,72.8684,73.3108,72.8684,73.3108,237031.0
2024-04-12 11:30:00,74.59,74.91,74.53,74.68,130620.0,73.3206,73.6352,73.2616,73.4091,130620.0
2024-04-12 12:00:00,74.7,74.74,74.06,74.11,155441.0,73.4287,73.468,72.7996,72.8488,155441.0
2024-04-12 12:30:00,74.13,74.2,73.62,73.64,218555.0,72.8684,72.9372,72.3671,72.3868,218555.0
2024-04-12 13:00:00,73.63,73.78,73.13,73.21,283103.0,72.3769,72.5244,71.8854,71.9641,283103.0
2024-04-12 13:30:00,73.2,73.8,73.04,73.48,228684.0,71.9543,72.544,71.797,72.2295,228684.0
2024-04-12 14:00:00,73.4,73.89,73.28,73.56,204131.0,72.1509,72.6325,72.0329,72.3081,204131.0
2024-04-12 14:30:00,73.57,73.6,73.24,73.24,194295.0,72.318,72.3475,71.9936,71.9936,194295.0
2024-04-12 15:00:00,73.22,73.39,73.02,73.12,270082.0,71.9739,72.141,71.7773,71.8756,270082.0
2024-04-12 15:30:00,73.13,73.72,73.05,73.71,315346.0,71.8854,72.4654,71.8068,72.4556,315346.0
2024-04-15 09:30:00,75.68,75.94,75.4,75.59,535491.0,74.3921,74.6476,74.1168,74.3036,535491.0
2024-04-15 10:00:00,75.59,75.62,74.35,74.46,471794.0,74.3036,74.3331,73.0847,73.1928,471794.0
2024-04-15 10:30:00,74.47,74.65,74.05,74.06,442981.0,73.2026,73.3796,72.7898,72.7996,442981.0
2024-04-15 11:00:00,74.08,74.21,73.95,74.2,208452.0,72.8193,72.9471,72.6915,72.9372,208452.0
2024-04-15 11:30:00,74.22,74.64,74.18,74.51,206538.0,72.9569,73.3698,72.9176,73.242,206538.0
2024-04-15 12:00:00,74.51,74.65,73.9,74.02,139489.0,73.242,73.3796,72.6423,72.7603,139489.0
2024-04-15 12:30:00,74.03,74.03,73.61,73.81,178882.0,72.7701,72.7701,72.3573,72.5539,178882.0
2024-04-15 13:00:00,73.79,74.01,72.68,72.68,347746.0,72.5342,72.7505,71.4431,71.4431,347746.0
2024-04-15 13:30:00,72.69,72.81,72.16,72.72,722272.0,71.4529,71.5709,70.932,71.4824,722272.0
2024-04-15 14:00:00,72.71,72.74,72.07,72.23,317395.0,71.4726,71.5021,70.8435,71.0008,317395.0
2024-04-15 14:30:00,72.18,72.72,71.93,72.32,278109.0,70.9516,71.4824,70.7059,71.0892,278109.0
2024-04-15 15:00:00,72.32,72.37,71.74,72.1,302875.0,71.0892,71.1384,70.5191,70.873,302875.0
2024-04-15 15:30:00,72.1,72.54,72.07,72.17,317512.0,70.873,71.3055,70.8435,70.9418,317512.0
2024-04-16 09:30:00,73.52,73.56,72.52,72.99,834219.0,72.2688,72.3081,71.2858,71.7478,834219.0
2024-04-16 10:00:00,72.99,73.31,72.56,72.56,359413.0,71.7478,72.0624,71.3251,71.3251,359413.0
2024-04-16 10:30:00,72.54,72.67,72.25,72.4,315172.0,71.3055,71.4333,71.0204,71.1679,315172.0
2024-04-16 11:00:00,72.41,72.85,72.32,72.75,287873.0,71.1777,71.6102,71.0892,71.5119,287873.0
2024-04-16 11:30:00,72.74,73.36,72.53,72.95,106357.0,71.5021,72.1115,71.2957,71.7085,106357.0
2024-04-16 12:00:00,72.96,73.23,72.72,73.03,128505.0,71.7183,71.9837,71.4824,71.7872,128505.0
2024-04-16 12:30:00,73.01,73.23,72.82,72.91,93379.0,71.7675,71.9837,71.5807,71.6692,93379.0
2024-04-16 13:00:00,72.93,73.08,72.56,72.82,126955.0,71.6889,71.8363,71.3251,71.5807,126955.0
2024-04-16 13:30:00,72.82,73.1,71.97,72.68,289008.0,71.5807,71.856,70.7452,71.4431,289008.0
2024-04-16 14:00:00,72.56,73.63,72.05,72.28,272878.0,71.3251,72.3769,70.8238,71.0499,272878.0
2024-04-16 14:30:00,72.24,73.26,72.22,73.26,178166.0,71.0106,72.0132,70.9909,72.0132,178166.0
2024-04-16 15:00:00,73.27,73.37,72.88,73.3,121863.0,72.0231,72.1214,71.6397,72.0526,121863.0
2024-04-16 15:30:00,73.28,73.29,72.46,72.52,271573.0,72.0329,72.0427,71.2269,71.2858,271573.0
2024-04-17 09:30:00,73.19,73.75,72.9,73.46,557172.0,71.9444,72.4949,71.6594,72.2098,557172.0
2024-04-17 10:00:00,73.45,73.47,72.63,72.89,283351.0,72.2,72.2197,71.394,71.6495,283351.0
2024-04-17 10:30:00,72.88,72.94,72.06,72.31,279890.0,71.6397,71.6987,70.8337,71.0794,279890.0
2024-04-17 11:00:00,72.31,72.61,71.92,71.92,248017.0,71.0794,71.3743,70.696,70.696,248017.0
2024-04-17 11:30:00,71.9,72.08,71.58,71.98,324604.0,70.6764,70.8533,70.3618,70.755,324604.0
2024-04-17 12:00:00,71.97,72.08,71.55,71.85,370444.0,70.7452,70.8533,70.3323,70.6272,370444.0
2024-04-17 12:30:00,71.83,71.91,71.43,71.72,297854.0,70.6076,70.6862,70.2144,70.4994,297854.0
2024-04-17 13:00:00,71.74,72.48,71.67,72.48,343033.0,70.5191,71.2465,70.4503,71.2465,343033.0
2024-04-17 13:30:00,72.49,72.79,72.24,72.74,234477.0,71.2563,71.5512,71.0106,71.5021,234477.0
2024-04-17 14:00:00,72.74,72.86,72.39,72.55,195724.0,71.5021,71.62,71.158,71.3153,195724.0
2024-04-17 14:30:00,72.56,73.43,72.42,72.5,363357.0,71.3251,72.1803,71.1875,71.2662,363357.0
2024-04-17 15:00:00,72.45,72.48,71.97,72.19,286437.0,71.217,71.2465,70.7452,70.9614,286437.0
2024-04-17 15:30:00,72.19,72.57,72.05,72.18,310916.0,70.9614,71.335,70.8238,70.9516,310916.0
2024-04-18 09:30:00,73.02,73.38,72.63,73.34,618103.0,71.7773,72.1312,71.394,72.0919,618103.0
2024-04-18 10:00:00,73.33,73.69,72.99,73.6,419537.0,72.082,72.4359,71.7478,72.3475,419537.0
2024-04-18 10:30:00,73.58,74.0,73.52,73.89,312703.0,72.3278,72.7406,72.2688,72.6325,312703.0
2024-04-18 11:00:00,73.9,74.1,73.74,73.76,233794.0,72.6423,72.8389,72.4851,72.5047,233794.0
2024-04-18 11:30:00,73.78,73.82,73.38,73.46,191132.0,72.5244,72.5637,72.1312,72.2098,191132.0
2024-04-18 12:00:00,73.48,73.64,73.14,73.27,189947.0,72.2295,72.3868,71.8953,72.0231,189947.0
2024-04-18 12:30:00,73.25,73.25,72.39,72.48,306526.0,72.0034,72.0034,71.158,71.2465,306526.0
2024-04-18 13:00:00,72.45,72.59,71.8,72.28,385111.0,71.217,71.3546,70.5781,71.0499,385111.0
2024-04-18 13:30:00,72.28,72.28,71.76,72.11,320618.0,71.0499,71.0499,70.5388,70.8828,320618.0
2024-04-18 14:00:00,72.1,72.52,71.77,72.16,299382.0,70.873,71.2858,70.5486,70.932,299382.0
2024-04-18 14:30:00,72.12,72.3,71.85,72.06,201537.0,70.8926,71.0696,70.6272,70.8337,201537.0
2024-04-18 15:00:00,72.09,72.55,72.08,72.38,185508.0,70.8631,71.3153,70.8533,71.1482,185508.0
2024-04-18 15:30:00,72.41,72.86,72.22,72.32,373867.0,71.1777,71.62,70.9909,71.0892,373867.0
2024-04-19 09:30:00,72.87,73.46,72.48,73.28,639045.0,71.6299,72.2098,71.2465,72.0329,639045.0
2024-04-19 10:00:00,73.26,73.62,72.96,73.43,427408.0,72.0132,72.3671,71.7183,72.1803,427408.0
2024-04-19 10:30:00,73.43,73.65,73.06,73.32,368771.0,72.1803,72.3966,71.8166,72.0722,368771.0
2024-04-19 11:00:00,73.3,73.55,73.06,73.32,224173.0,72.0526,72.2983,71.8166,72.0722,224173.0
2024-04-19 11:30:00,73.31,73.51,73.1,73.24,196882.0,72.0624,72.259,71.856,71.9936,196882.0
2024-04-19 12:00:00,73.25,73.49,72.72,72.75,307417.0,72.0034,72.2393,71.4824,71.5119,307417.0
2024-04-19 12:30:00,72.8,73.53,72.67,73.48,215119.0,71.5611,72.2786,71.4333,72.2295,215119.0
2024-04-19 13:00:00,73.48,73.92,73.39,73.48,262534.0,72.2295,72.662,72.141,72.2295,262534.0
2024-04-19 13:30:00,73.49,74.26,73.45,73.86,223468.0,72.2393,72.9962,72.2,72.603,223468.0
2024-04-19 14:00:00,73.83,73.86,73.15,73.18,330791.0,72.5735,72.603,71.9051,71.9346,330791.0
2024-04-19 14:30:00,73.17,73.39,72.82,73.19,386660.0,71.9248,72.141,71.5807,71.9444,386660.0
2024-04-19 15:00:00,73.19,73.51,73.0,73.34,326667.0,71.9444,72.259,71.7577,72.0919,326667.0
2024-04-19 15:30:00,73.33,73.7,73.07,73.54,409253.0,72.082,72.4457,71.8265,72.2885,409253.0
2024-04-22 09:30:00,74.61,74.74,73.63,73.99,550749.0,73.3403,73.468,72.3769,72.7308,550749.0
2024-04-22 10:00:00,74.0,74.39,73.98,74.08,258348.0,72.7406,73.124,72.721,72.8193,258348.0
2024-04-22 10:30:00,74.09,74.22,73.83,73.86,178957.0,72.8291,72.9569,72.5735,72.603,178957.0
2024-04-22 11:00:00,73.85,73.86,73.52,73.76,132776.0,72.5932,72.603,72.2688,72.5047,132776.0
2024-04-22 11:30:00,73.76,74.19,73.68,74.18,118526.0,72.5047,72.9274,72.4261,72.9176,118526.0
2024-04-22 12:00:00,74.19,74.68,74.17,74.5,121805.0,72.9274,73.4091,72.9078,73.2321,121805.0
2024-04-22 12:30:00,74.51,74.8,74.33,74.8,84464.0,73.242,73.527,73.065,73.527,84464.0
2024-04-22 13:00:00,74.8,75.37,74.75,75.36,109963.0,73.527,74.0873,73.4779,74.0775,109963.0
2024-04-22 13:30:00,75.36,76.16,75.28,75.99,230663.0,74.0775,74.8639,73.9989,74.6968,230663.0
2024-04-22 14:00:00,76.0,76.22,75.89,76.09,133403.0,74.7066,74.9229,74.5985,74.7951,133403.0
2024-04-22 14:30:00,76.1,76.22,75.57,75.75,144637.0,74.8049,74.9229,74.2839,74.4609,144637.0
2024-04-22 15:00:00,75.74,75.74,75.32,75.47,109645.0,74.451,74.451,74.0382,74.1856,109645.0
2024-04-22 15:30:00,75.45,75.45,74.78,75.05,328349.0,74.166,74.166,73.5074,73.7728,328349.0
2024-04-23 09:30:00,75.76,76.16,75.32,75.96,478518.0,74.4707,74.8639,74.0382,74.6673,478518.0
2024-04-23 10:00:00,76.0,76.03,75.64,75.85,169768.0,74.7066,74.7361,74.3527,74.5592,169768.0
2024-04-23 10:30:00,75.84,76.58,75.84,76.53,177425.0,74.5493,75.2767,74.5493,75.2276,177425.0
2024-04-23 11:00:00,76.55,76.56,76.1,76.29,130443.0,75.2472,75.2571,74.8049,74.9917,130443.0
2024-04-23 11:30:00,76.25,76.33,76.0,76.05,56861.0,74.9524,75.031,74.7066,74.7558,56861.0
2024-04-23 12:00:00,76.07,76.49,76.0,76.44,69081.0,74.7754,75.1883,74.7066,75.1391,69081.0
2024-04-23 12:30:00,76.45,76.57,76.35,76.43,102168.0,75.1489,75.2669,75.0507,75.1293,102168.0
2024-04-23 13:00:00,76.42,76.62,76.25,76.6,100515.0,75.1195,75.3161,74.9524,75.2964,100515.0
2024-04-23 13:30:00,76.58,76.87,76.57,76.72,66149.0,75.2767,75.5618,75.2669,75.4144,66149.0
2024-04-23 14:00:00,76.71,76.75,76.44,76.63,104635.0,75.4045,75.4438,75.1391,75.3259,104635.0
2024-04-23 14:30:00,76.61,76.67,76.37,76.53,79032.0,75.3062,75.3652,75.0703,75.2276,79032.0
2024-04-23 15:00:00,76.52,76.54,76.32,76.43,128853.0,75.2178,75.2374,75.0212,75.1293,128853.0
2024-04-23 15:30:00,76.41,76.63,76.3,76.57,195775.0,75.1096,75.3259,75.0015,75.2669,195775.0
2024-04-24 09:30:00,76.42,76.52,75.99,76.31,459081.0,75.1195,75.2178,74.6968,75.0113,459081.0
2024-04-24 10:00:00,76.32,76.63,76.16,76.36,157504.0,75.0212,75.3259,74.8639,75.0605,157504.0
2024-04-24 10:30:00,76.38,76.38,75.93,75.93,135576.0,75.0801,75.0801,74.6378,74.6378,135576.0
2024-04-24 11:00:00,75.94,75.99,75.43,75.68,134933.0,74.6476,74.6968,74.1463,74.3921,134933.0
2024-04-24 11:30:00,75.69,75.87,75.33,75.58,147550.0,74.4019,74.5788,74.048,74.2938,147550.0
2024-04-24 12:00:00,75.58,75.88,75.57,75.81,104371.0,74.2938,74.5886,74.2839,74.5198,104371.0
2024-04-24 12:30:00,75.79,75.84,75.41,75.83,88769.0,74.5002,74.5493,74.1266,74.5395,88769.0
2024-04-24 13:00:00,75.77,76.12,75.7,76.1,104220.0,74.4805,74.8246,74.4117,74.8049,104220.0
2024-04-24 13:30:00,76.11,76.79,76.1,76.72,116100.0,74.8147,75.4832,74.8049,75.4144,116100.0
2024-04-24 14:00:00,76.74,76.74,76.06,76.17,144408.0,75.434,75.434,74.7656,74.8737,144408.0
2024-04-24 14:30:00,76.18,76.3,75.97,76.03,127549.0,74.8835,75.0015,74.6771,74.7361,127549.0
2024-04-24 15:00:00,76.01,76.53,75.82,76.4,121415.0,74.7164,75.2276,74.5297,75.0998,121415.0
2024-04-24 15:30:00,76.36,76.55,76.2,76.2,151419.0,75.0605,75.2472,74.9032,74.9032,151419.0
2024-04-25 09:30:00,73.33,73.52,72.18,72.21,914409.0,72.082,72.2688,70.9516,70.9811,914409.0
2024-04-25 10:00:00,72.22,72.45,71.97,72.37,469221.0,70.9909,71.217,70.7452,71.1384,469221.0
2024-04-25 10:30:00,72.38,72.49,71.97,72.06,276804.0,71.1482,71.2563,70.7452,70.8337,276804.0
2024-04-25 11:00:00,72.05,72.75,72.04,72.67,268690.0,70.8238,71.5119,70.814,71.4333,268690.0
2024-04-25 11:30:00,72.69,72.93,72.44,72.92,181104.0,71.4529,71.6889,71.2072,71.679,181104.0
2024-04-25 12:00:00,72.87,73.36,72.69,73.31,180175.0,71.6299,72.1115,71.4529,72.0624,180175.0
2024-04-25 12:30:00,73.31,73.52,73.21,73.47,189394.0,72.0624,72.2688,71.9641,72.2197,189394.0
2024-04-25 13:00:00,73.5,73.67,73.26,73.54,165016.0,72.2492,72.4163,72.0132,72.2885,165016.0
2024-04-25 13:30:00,73.51,74.37,73.48,74.22,203926.0,72.259,73.1043,72.2295,72.9569,203926.0
2024-04-25 14:00:00,74.22,74.25,73.41,73.42,156946.0,72.9569,72.9864,72.1607,72.1705,156946.0
2024-04-25 14:30:00,73.39,73.73,73.25,73.52,190233.0,72.141,72.4752,72.0034,72.2688,190233.0
2024-04-25 15:00:00,73.55,74.37,73.52,74.31,146727.0,72.2983,73.1043,72.2688,73.0454,146727.0
2024-04-25 15:30:00,74.3,74.3,73.72,74.02,159009.0,73.0355,73.0355,72.4654,72.7603,159009.0
2024-04-26 09:30:00,73.86,74.92,73.73,74.63,592918.0,72.603,73.645,72.4752,73.3599,592918.0
2024-04-26 10:00:00,74.66,75.19,74.61,74.94,190221.0,73.3894,73.9104,73.3403,73.6646,190221.0
2024-04-26 10:30:00,74.94,75.09,74.44,74.6,206522.0,73.6646,73.8121,73.1732,73.3304,206522.0
2024-04-26 11:00:00,74.63,74.89,74.29,74.42,132445.0,73.3599,73.6155,73.0257,73.1535,132445.0
2024-04-26 11:30:00,74.43,74.89,74.36,74.81,95548.0,73.1633,73.6155,73.0945,73.5369,95548.0
2024-04-26 12:00:00,74.84,74.93,74.72,74.9,42142.0,73.5663,73.6548,73.4484,73.6253,42142.0
2024-04-26 12:30:00,74.92,75.24,74.83,75.24,94175.0,73.645,73.9595,73.5565,73.9595,94175.0
2024-04-26 13:00:00,75.22,75.32,75.11,75.16,146535.0,73.9399,74.0382,73.8318,73.8809,146535.0
2024-04-26 13:30:00,75.19,75.39,75.1,75.22,166088.0,73.9104,74.107,73.8219,73.9399,166088.0
2024-04-26 14:00:00,75.24,75.34,75.05,75.08,27423.0,73.9595,74.0578,73.7728,73.8023,27423.0
2024-04-26 14:30:00,75.05,75.22,74.96,75.19,50039.0,73.7728,73.9399,73.6843,73.9104,50039.0
2024-04-26 15:00:00,75.21,75.22,75.05,75.21,31040.0,73.9301,73.9399,73.7728,73.9301,31040.0
2024-04-26 15:30:00,75.17,75.18,74.76,74.78,151113.0,73.8907,73.9006,73.4877,73.5074,151113.0
2024-04-29 09:30:00,75.2,75.74,75.13,75.2,411636.0,73.9202,74.451,73.8514,73.9202,411636.0
2024-04-29 10:00:00,75.19,75.57,75.19,75.47,148374.0,73.9104,74.2839,73.9104,74.1856,148374.0
2024-04-29 10:30:00,75.47,75.53,75.04,75.28,93760.0,74.1856,74.2446,73.7629,73.9989,93760.0
2024-04-29 11:00:00,75.24,75.35,75.16,75.26,68433.0,73.9595,74.0677,73.8809,73.9792,68433.0
2024-04-29 11:30:00,75.24,75.27,75.06,75.23,72065.0,73.9595,73.989,73.7826,73.9497,72065.0
2024-04-29 12:00:00,75.21,75.38,75.2,75.37,55066.0,73.9301,74.0972,73.9202,74.0873,55066.0
2024-04-29 12:30:00,75.4,75.56,75.35,75.48,81219.0,74.1168,74.2741,74.0677,74.1955,81219.0
2024-04-29 13:00:00,75.47,75.57,75.37,75.52,47623.0,74.1856,74.2839,74.0873,74.2348,47623.0
2024-04-29 13:30:00,75.53,75.77,75.46,75.74,71282.0,74.2446,74.4805,74.1758,74.451,71282.0
2024-04-29 14:00:00,75.73,75.73,75.49,75.49,67790.0,74.4412,74.4412,74.2053,74.2053,67790.0
2024-04-29 14:30:00,75.49,75.61,75.04,75.54,123059.0,74.2053,74.3232,73.7629,74.2544,123059.0
2024-04-29 15:00:00,75.53,75.53,74.62,75.21,224090.0,74.2446,74.2446,73.3501,73.9301,224090.0
2024-04-29 15:30:00,75.24,75.68,75.18,75.62,169311.0,73.9595,74.3921,73.9006,74.3331,169311.0
2024-04-30 09:30:00,74.82,74.86,74.15,74.28,379112.0,73.5467,73.586,72.8881,73.0159,379112.0
2024-04-30 10:00:00,74.34,74.85,74.21,74.45,236902.0,73.0749,73.5762,72.9471,73.183,236902.0
2024-04-30 10:30:00,74.42,74.99,74.31,74.82,184650.0,73.1535,73.7138,73.0454,73.5467,184650.0
2024-04-30 11:00:00,74.81,74.81,73.73,73.84,306969.0,73.5369,73.5369,72.4752,72.5834,306969.0
2024-04-30 11:30:00,73.84,73.91,73.62,73.84,147055.0,72.5834,72.6522,72.3671,72.5834,147055.0
2024-04-30 12:00:00,73.82,73.91,73.54,73.72,138500.0,72.5637,72.6522,72.2885,72.4654,138500.0
2024-04-30 12:30:00,73.73,73.73,73.05,73.27,203876.0,72.4752,72.4752,71.8068,72.0231,203876.0
2024-04-30 13:00:00,73.27,73.47,73.15,73.29,125210.0,72.0231,72.2197,71.9051,72.0427,125210.0
2024-04-30 13:30:00,73.34,73.72,73.28,73.66,138811.0,72.0919,72.4654,72.0329,72.4064,138811.0
2024-04-30 14:00:00,73.66,73.79,73.13,73.17,145829.0,72.4064,72.5342,71.8854,71.9248,145829.0
2024-04-30 14:30:00,73.22,73.38,72.79,73.01,134655.0,71.9739,72.1312,71.5512,71.7675,134655.0
2024-04-30 15:00:00,73.0,73.2,72.82,72.95,150529.0,71.7577,71.9543,71.5807,71.7085,150529.0
2024-04-30 15:30:00,72.94,73.15,72.24,72.26,252725.0,71.6987,71.9051,71.0106,71.0303,252725.0
2024-05-01 09:30:00,72.31,72.91,72.16,72.32,401217.0,71.0794,71.6692,70.932,71.0892,401217.0
2024-05-01 10:00:00,72.37,72.73,72.15,72.59,317714.0,71.1384,71.4923,70.9221,71.3546,317714.0
2024-05-01 10:30:00,72.57,72.87,72.36,72.83,127453.0,71.335,71.6299,71.1286,71.5906,127453.0
2024-05-01 11:00:00,72.82,72.93,72.54,72.75,203090.0,71.5807,71.6889,71.3055,71.5119,203090.0
2024-05-01 11:30:00,72.77,73.06,72.75,72.82,89916.0,71.5316,71.8166,71.5119,71.5807,89916.0
2024-05-01 12:00:00,72.8,73.07,72.68,72.93,66286.0,71.5611,71.8265,71.4431,71.6889,66286.0
2024-05-01 12:30:00,72.92,72.93,72.7,72.75,84411.0,71.679,71.6889,71.4628,71.5119,84411.0
2024-05-01 13:00:00,72.75,72.98,72.64,72.9,64895.0,71.5119,71.738,71.4038,71.6594,64895.0
2024-05-01 13:30:00,72.94,73.19,72.86,72.95,69959.0,71.6987,71.9444,71.62,71.7085,69959.0
2024-05-01 14:00:00,72.94,73.68,72.86,73.66,237560.0,71.6987,72.4261,71.62,72.4064,237560.0
2024-05-01 14:30:00,73.64,75.13,72.95,75.04,435219.0,72.3868,73.8514,71.7085,73.7629,435219.0
2024-05-01 15:00:00,75.1,75.28,74.44,74.8,283623.0,73.8219,73.9989,73.1732,73.527,283623.0
2024-05-01 15:30:00,74.74,74.74,72.6,72.67,335639.0,73.468,73.468,71.3645,71.4333,335639.0
2024-05-02 09:30:00,73.89,74.18,73.06,73.33,562213.0,72.6325,72.9176,71.8166,72.082,562213.0
2024-05-02 10:00:00,73.34,73.57,72.59,73.53,358737.0,72.0919,72.318,71.3546,72.2786,358737.0
2024-05-02 10:30:00,73.53,73.76,73.02,73.66,189638.0,72.2786,72.5047,71.7773,72.4064,189638.0
2024-05-02 11:00:00,73.66,73.98,73.56,73.63,153005.0,72.4064,72.721,72.3081,72.3769,153005.0
2024-05-02 11:30:00,73.65,73.82,73.33,73.73,118552.0,72.3966,72.5637,72.082,72.4752,118552.0
2024-05-02 12:00:00,73.74,73.78,73.3,73.47,83083.0,72.4851,72.5244,72.0526,72.2197,83083.0
2024-05-02 12:30:00,73.4,73.62,73.14,73.51,121826.0,72.1509,72.3671,71.8953,72.259,121826.0
2024-05-02 13:00:00,73.53,74.13,73.52,74.13,113585.0,72.2786,72.8684,72.2688,72.8684,113585.0
2024-05-02 13:30:00,74.17,74.25,73.94,74.11,56817.0,72.9078,72.9864,72.6817,72.8488,56817.0
2024-05-02 14:00:00,74.12,74.43,74.06,74.3,74338.0,72.8586,73.1633,72.7996,73.0355,74338.0
2024-05-02 14:30:00,74.32,74.81,74.27,74.73,99381.0,73.0552,73.5369,73.006,73.4582,99381.0
2024-05-02 15:00:00,74.73,74.9,74.46,74.62,98020.0,73.4582,73.6253,73.1928,73.3501,98020.0
2024-05-02 15:30:00,74.55,74.58,74.04,74.56,203090.0,73.2813,73.3108,72.78,73.2911,203090.0
2024-05-03 09:30:00,77.4,77.85,77.0,77.52,648793.0,76.0828,76.5251,75.6896,76.2007,648793.0
2024-05-03 10:00:00,77.55,77.85,76.31,76.6,543758.0,76.2302,76.5251,75.0113,75.2964,543758.0
2024-05-03 10:30:00,76.61,76.78,76.15,76.31,341239.0,75.3062,75.4733,74.8541,75.0113,341239.0
2024-05-03 11:00:00,76.35,76.66,76.18,76.62,161974.0,75.0507,75.3554,74.8835,75.3161,161974.0
2024-05-03 11:30:00,76.65,77.09,76.63,76.99,163730.0,75.3455,75.7781,75.3259,75.6798,163730.0
2024-05-03 12:00:00,76.99,77.16,76.91,77.06,90488.0,75.6798,75.8469,75.6011,75.7486,90488.0
2024-05-03 12:30:00,77.07,77.19,76.88,76.97,77598.0,75.7584,75.8764,75.5716,75.6601,77598.0
2024-05-03 13:00:00,76.97,77.26,76.91,77.11,84957.0,75.6601,75.9452,75.6011,75.7977,84957.0
2024-05-03 13:30:00,77.13,77.33,76.95,77.24,128111.0,75.8174,76.014,75.6404,75.9255,128111.0
2024-05-03 14:00:00,77.27,77.43,77.22,77.33,61788.0,75.955,76.1123,75.9058,76.014,61788.0
2024-05-03 14:30:00,77.32,77.45,77.09,77.22,80976.0,76.0041,76.1319,75.7781,75.9058,80976.0
2024-05-03 15:00:00,77.17,77.21,76.99,77.17,61311.0,75.8567,75.896,75.6798,75.8567,61311.0
2024-05-03 15:30:00,77.16,77.3,76.97,77.1,142657.0,75.8469,75.9845,75.6601,75.7879,142657.0
2024-05-06 09:30:00,78.06,78.3,77.7,77.71,333102.0,76.7315,76.9675,76.3777,76.3875,333102.0
2024-05-06 10:00:00,77.72,78.01,77.72,77.85,160485.0,76.3973,76.6824,76.3973,76.5251,160485.0
2024-05-06 10:30:00,77.86,77.86,77.6,77.69,104787.0,76.535,76.535,76.2794,76.3678,104787.0
2024-05-06 11:00:00,77.71,77.71,77.26,77.36,107208.0,76.3875,76.3875,75.9452,76.0435,107208.0
2024-05-06 11:30:00,77.36,77.46,77.21,77.45,95992.0,76.0435,76.1418,75.896,76.1319,95992.0
2024-05-06 12:00:00,77.41,77.41,77.17,77.37,151874.0,76.0926,76.0926,75.8567,76.0533,151874.0
2024-05-06 12:30:00,77.38,77.62,77.34,77.56,155019.0,76.0631,76.299,76.0238,76.2401,155019.0
2024-05-06 13:00:00,77.58,77.74,77.51,77.66,69606.0,76.2597,76.417,76.1909,76.3384,69606.0
2024-05-06 13:30:00,77.67,77.94,77.67,77.87,96024.0,76.3482,76.6136,76.3482,76.5448,96024.0
2024-05-06 14:00:00,77.85,78.23,77.83,78.17,136939.0,76.5251,76.8987,76.5055,76.8397,136939.0
2024-05-06 14:30:00,78.17,78.18,77.74,77.75,68506.0,76.8397,76.8495,76.417,76.4268,68506.0
2024-05-06 15:00:00,77.76,77.79,77.53,77.63,89409.0,76.4367,76.4661,76.2106,76.3089,89409.0
2024-05-06 15:30:00,77.61,78.14,77.59,78.13,149902.0,76.2892,76.8102,76.2695,76.8004,149902.0
2024-05-07 09:30:00,78.54,78.72,78.19,78.56,295403.0,77.2034,77.3803,76.8593,77.223,295403.0
2024-05-07 10:00:00,78.57,78.89,78.49,78.78,161302.0,77.2329,77.5474,77.1542,77.4393,161302.0
2024-05-07 10:30:00,78.79,78.85,78.56,78.77,85076.0,77.4491,77.5081,77.223,77.4295,85076.0
2024-05-07 11:00:00,78.78,78.83,78.54,78.63,115603.0,77.4393,77.4884,77.2034,77.2918,115603.0
2024-05-07 11:30:00,78.58,78.61,78.43,78.5,55796.0,77.2427,77.2722,77.0953,77.1641,55796.0
2024-05-07 12:00:00,78.47,78.51,78.4,78.47,42417.0,77.1346,77.1739,77.0658,77.1346,42417.0
2024-05-07 12:30:00,78.48,78.48,78.21,78.39,101734.0,77.1444,77.1444,76.879,77.0559,101734.0
2024-05-07 13:00:00,78.42,78.66,78.42,78.64,79539.0,77.0854,77.3213,77.0854,77.3017,79539.0
2024-05-07 13:30:00,78.62,78.69,78.11,78.18,74423.0,77.282,77.3508,76.7807,76.8495,74423.0
2024-05-07 14:00:00,78.17,78.33,78.13,78.19,79789.0,76.8397,76.997,76.8004,76.8593,79789.0
2024-05-07 14:30:00,78.16,78.24,78.03,78.22,101870.0,76.8298,76.9085,76.7021,76.8888,101870.0
2024-05-07 15:00:00,78.22,78.33,78.12,78.33,58130.0,76.8888,76.997,76.7905,76.997,58130.0
2024-05-07 15:30:00,78.34,78.59,78.25,78.28,124455.0,77.0068,77.2525,76.9183,76.9478,124455.0
2024-05-08 09:30:00,77.99,78.37,77.92,78.3,290164.0,76.6627,77.0363,76.5939,76.9675,290164.0
2024-05-08 10:00:00,78.33,78.49,78.18,78.42,116936.0,76.997,77.1542,76.8495,77.0854,116936.0
2024-05-08 10:30:00,78.43,78.8,78.3,78.75,98302.0,77.0953,77.459,76.9675,77.4098,98302.0
2024-05-08 11:00:00,78.76,78.89,78.57,78.8,85974.0,77.4196,77.5474,77.2329,77.459,85974.0
2024-05-08 11:30:00,78.81,78.85,78.72,78.75,55219.0,77.4688,77.5081,77.3803,77.4098,55219.0
2024-05-08 12:00:00,78.76,78.88,78.68,78.75,50342.0,77.4196,77.5376,77.341,77.4098,50342.0
2024-05-08 12:30:00,78.75,78.82,78.53,78.73,58906.0,77.4098,77.4786,77.1936,77.3901,58906.0
2024-05-08 13:00:00,78.76,78.84,78.62,78.72,56705.0,77.4196,77.4983,77.282,77.3803,56705.0
2024-05-08 13:30:00,78.69,79.02,78.67,78.98,58241.0,77.3508,77.6752,77.3312,77.6359,58241.0
2024-05-08 14:00:00,79.0,79.24,78.95,79.23,69562.0,77.6556,77.8915,77.6064,77.8816,69562.0
2024-05-08 14:30:00,79.21,79.3,79.08,79.12,46172.0,77.862,77.9504,77.7342,77.7735,46172.0
2024-05-08 15:00:00,79.1,79.36,78.96,79.29,66667.0,77.7538,78.0094,77.6162,77.9406,66667.0
2024-05-08 15:30:00,79.28,79.56,79.26,79.28,148970.0,77.9308,78.206,77.9111,77.9308,148970.0
2024-05-09 09:30:00,78.99,79.75,78.96,79.75,327380.0,77.6457,78.3928,77.6162,78.3928,327380.0
2024-05-09 10:00:00,79.75,80.34,79.72,80.23,226814.0,78.3928,78.9727,78.3633,78.8646,226814.0
2024-05-09 10:30:00,80.24,80.65,80.24,80.48,155804.0,78.8744,79.2775,78.8744,79.1104,155804.0
2024-05-09 11:00:00,80.48,80.56,80.38,80.48,91172.0,79.1104,79.189,79.0121,79.1104,91172.0
2024-05-09 11:30:00,80.5,80.53,80.26,80.3,88031.0,79.13,79.1595,78.8941,78.9334,88031.0
2024-05-09 12:00:00,80.28,80.37,80.21,80.3,48170.0,78.9138,79.0022,78.845,78.9334,48170.0
2024-05-09 12:30:00,80.28,80.6,80.26,80.56,74322.0,78.9138,79.2283,78.8941,79.189,74322.0
2024-05-09 13:00:00,80.54,80.83,80.52,80.83,137795.0,79.1693,79.4544,79.1497,79.4544,137795.0
2024-05-09 13:30:00,80.85,80.97,80.78,80.86,65266.0,79.4741,79.592,79.4053,79.4839,65266.0
2024-05-09 14:00:00,80.85,80.98,80.78,80.98,41916.0,79.4741,79.6019,79.4053,79.6019,41916.0
2024-05-09 14:30:00,80.98,81.3,80.96,81.23,221156.0,79.6019,79.9164,79.5822,79.8476,221156.0
2024-05-09 15:00:00,81.25,81.36,81.18,81.28,99671.0,79.8673,79.9754,79.7985,79.8967,99671.0
2024-05-09 15:30:00,81.27,81.5,81.24,81.39,115899.0,79.8869,80.113,79.8574,80.0049,115899.0
2024-05-10 09:30:00,82.12,82.51,81.96,82.37,382070.0,80.7225,81.1058,80.5652,80.9682,382070.0
2024-05-10 10:00:00,82.34,82.35,81.97,82.11,477276.0,80.9387,80.9485,80.575,80.7126,477276.0
2024-05-10 10:30:00,82.12,82.26,81.68,81.87,245863.0,80.7225,80.8601,80.2899,80.4767,245863.0
2024-05-10 11:00:00,81.87,81.92,81.66,81.75,176146.0,80.4767,80.5259,80.2703,80.3588,176146.0
2024-05-10 11:30:00,81.74,81.76,81.41,81.72,129437.0,80.3489,80.3686,80.0245,80.3293,129437.0
2024-05-10 12:00:00,81.72,81.97,81.57,81.86,133849.0,80.3293,80.575,80.1818,80.4669,133849.0
2024-05-10 12:30:00,81.85,82.09,81.82,81.99,67291.0,80.457,80.693,80.4276,80.5947,67291.0
2024-05-10 13:00:00,81.99,82.01,81.76,81.81,83259.0,80.5947,80.6143,80.3686,80.4177,83259.0
2024-05-10 13:30:00,81.82,81.98,81.78,81.97,83158.0,80.4276,80.5848,80.3882,80.575,83158.0
2024-05-10 14:00:00,81.95,81.95,81.74,81.88,66916.0,80.5553,80.5553,80.3489,80.4865,66916.0
2024-05-10 14:30:00,81.87,82.03,81.68,82.01,68425.0,80.4767,80.634,80.2899,80.6143,68425.0
2024-05-10 15:00:00,82.01,82.19,81.9,82.18,66381.0,80.6143,80.7913,80.5062,80.7814,66381.0
2024-05-10 15:30:00,82.18,82.29,82.03,82.06,169355.0,80.7814,80.8896,80.634,80.6635,169355.0
2024-05-13 09:30:00,82.78,82.92,82.48,82.76,334272.0,81.3712,81.5088,81.0763,81.3516,334272.0
2024-05-13 10:00:00,82.76,82.76,82.52,82.53,119995.0,81.3516,81.3516,81.1156,81.1255,119995.0
2024-05-13 10:30:00,82.53,82.53,82.21,82.33,91904.0,81.1255,81.1255,80.8109,80.9289,91904.0
2024-05-13 11:00:00,82.33,82.37,82.09,82.13,90037.0,80.9289,80.9682,80.693,80.7323,90037.0
2024-05-13 11:30:00,82.12,82.12,81.9,82.01,72318.0,80.7225,80.7225,80.5062,80.6143,72318.0
2024-05-13 12:00:00,82.0,82.13,81.98,82.0,35599.0,80.6045,80.7323,80.5848,80.6045,35599.0
2024-05-13 12:30:00,82.0,82.01,81.85,81.85,91093.0,80.6045,80.6143,80.457,80.457,91093.0
2024-05-13 13:00:00,81.84,81.84,81.35,81.67,157983.0,80.4472,80.4472,79.9656,80.2801,157983.0
2024-05-13 13:30:00,81.67,81.72,81.5,81.6,59809.0,80.2801,80.3293,80.113,80.2113,59809.0
2024-05-13 14:00:00,81.58,81.71,81.47,81.68,42727.0,80.1916,80.3194,80.0835,80.2899,42727.0
2024-05-13 14:30:00,81.69,81.77,81.58,81.65,60678.0,80.2998,80.3784,80.1916,80.2605,60678.0
2024-05-13 15:00:00,81.63,81.8,81.52,81.62,35365.0,80.2408,80.4079,80.1327,80.231,35365.0
2024-05-13 15:30:00,81.65,81.81,81.48,81.61,155171.0,80.2605,80.4177,80.0933,80.2211,155171.0
2024-05-14 09:30:00,81.68,82.1,81.5,81.9,322933.0,80.2899,80.7028,80.113,80.5062,322933.0
2024-05-14 10:00:00,81.9,82.26,81.67,82.0,213697.0,80.5062,80.8601,80.2801,80.6045,213697.0
2024-05-14 10:30:00,81.99,82.03,81.38,81.83,178753.0,80.5947,80.634,79.995,80.4374,178753.0
2024-05-14 11:00:00,81.88,81.91,81.57,81.59,57549.0,80.4865,80.516,80.1818,80.2015,57549.0
2024-05-14 11:30:00,81.55,81.6,81.42,81.49,60023.0,80.1622,80.2113,80.0344,80.1032,60023.0
2024-05-14 12:00:00,81.48,81.58,81.43,81.55,37085.0,80.0933,80.1916,80.0442,80.1622,37085.0
2024-05-14 12:30:00,81.55,81.55,81.36,81.45,47288.0,80.1622,80.1622,79.9754,80.0639,47288.0
2024-05-14 13:00:00,81.43,81.43,81.17,81.28,64950.0,80.0442,80.0442,79.7886,79.8967,64950.0
2024-05-14 13:30:00,81.28,81.45,81.25,81.36,33953.0,79.8967,80.0639,79.8673,79.9754,33953.0
2024-05-14 14:00:00,81.4,81.91,81.4,81.91,69701.0,80.0147,80.516,80.0147,80.516,69701.0
2024-05-14 14:30:00,81.91,82.46,81.88,82.34,108045.0,80.516,81.0567,80.4865,80.9387,108045.0
2024-05-14 15:00:00,82.34,82.67,82.21,82.49,85887.0,80.9387,81.2631,80.8109,81.0862,85887.0
2024-05-14 15:30:00,82.46,82.55,82.26,82.28,131922.0,81.0567,81.1451,80.8601,80.8797,131922.0
2024-05-15 09:30:00,83.25,83.8,83.09,83.14,374945.0,81.8332,82.3739,81.6759,81.7251,374945.0
2024-05-15 10:00:00,83.16,83.42,83.1,83.22,137613.0,81.7448,82.0003,81.6858,81.8037,137613.0
2024-05-15 10:30:00,83.25,83.66,83.24,83.56,116619.0,81.8332,82.2362,81.8234,82.1379,116619.0
2024-05-15 11:00:00,83.58,84.07,83.53,84.05,130238.0,82.1576,82.6393,82.1085,82.6196,130238.0
2024-05-15 11:30:00,84.07,84.09,83.74,83.82,62186.0,82.6393,82.6589,82.3149,82.3935,62186.0
2024-05-15 12:00:00,83.83,83.83,83.57,83.79,86959.0,82.4034,82.4034,82.1478,82.364,86959.0
2024-05-15 12:30:00,83.8,84.13,83.75,84.08,70833.0,82.3739,82.6982,82.3247,82.6491,70833.0
2024-05-15 13:00:00,84.11,84.22,84.07,84.19,62585.0,82.6786,82.7867,82.6393,82.7572,62585.0
2024-05-15 13:30:00,84.19,84.2,83.87,84.12,30521.0,82.7572,82.7671,82.4427,82.6884,30521.0
2024-05-15 14:00:00,84.08,84.24,84.0,84.08,59315.0,82.6491,82.8064,82.5705,82.6491,59315.0
2024-05-15 14:30:00,84.06,84.11,83.92,84.11,40078.0,82.6294,82.6786,82.4918,82.6786,40078.0
2024-05-15 15:00:00,84.09,84.23,83.98,84.15,66338.0,82.6589,82.7965,82.5508,82.7179,66338.0
2024-05-15 15:30:00,84.12,84.68,84.08,84.55,221963.0,82.6884,83.2389,82.6491,83.1111,221963.0
2024-05-16 09:30:00,84.76,84.96,84.45,84.63,300160.0,83.3175,83.5141,83.0128,83.1897,300160.0
2024-05-16 10:00:00,84.65,85.19,84.6,85.15,223871.0,83.2094,83.7402,83.1602,83.7009,223871.0
2024-05-16 10:30:00,85.17,85.53,85.1,85.51,196864.0,83.7205,84.0744,83.6517,84.0548,196864.0
2024-05-16 11:00:00,85.53,85.55,85.02,85.37,162374.0,84.0744,84.0941,83.5731,83.9171,162374.0
2024-05-16 11:30:00,85.39,85.51,85.19,85.32,93595.0,83.9368,84.0548,83.7402,83.868,93595.0
2024-05-16 12:00:00,85.31,85.31,85.07,85.08,98316.0,83.8582,83.8582,83.6223,83.6321,98316.0
2024-05-16 12:30:00,85.08,85.22,84.99,85.17,54439.0,83.6321,83.7697,83.5436,83.7205,54439.0
2024-05-16 13:00:00,85.19,85.25,84.7,84.84,113370.0,83.7402,83.7992,83.2585,83.3962,113370.0
2024-05-16 13:30:00,84.89,84.94,84.59,84.84,130405.0,83.4453,83.4945,83.1504,83.3962,130405.0
2024-05-16 14:00:00,84.84,84.86,84.41,84.68,104723.0,83.3962,83.4158,82.9735,83.2389,104723.0
2024-05-16 14:30:00,84.69,85.06,84.69,85.03,66721.0,83.2487,83.6124,83.2487,83.5829,66721.0
2024-05-16 15:00:00,85.04,85.08,84.92,84.93,46725.0,83.5928,83.6321,83.4748,83.4846,46725.0
2024-05-16 15:30:00,84.98,85.05,84.37,84.41,139468.0,83.5338,83.6026,82.9342,82.9735,139468.0
2024-05-17 09:30:00,84.71,84.82,84.27,84.68,280152.0,83.2684,83.3765,82.8359,83.2389,280152.0
2024-05-17 10:00:00,84.69,84.76,84.5,84.61,113562.0,83.2487,83.3175,83.062,83.1701,113562.0
2024-05-17 10:30:00,84.61,84.72,84.49,84.66,87523.0,83.1701,83.2782,83.0521,83.2192,87523.0
2024-05-17 11:00:00,84.61,84.62,84.39,84.46,82789.0,83.1701,83.1799,82.9538,83.0226,82789.0
2024-05-17 11:30:00,84.47,84.58,84.32,84.56,69852.0,83.0325,83.1406,82.885,83.1209,69852.0
2024-05-17 12:00:00,84.56,84.65,84.47,84.55,46768.0,83.1209,83.2094,83.0325,83.1111,46768.0
2024-05-17 12:30:00,84.55,84.78,84.49,84.78,56212.0,83.1111,83.3372,83.0521,83.3372,56212.0
2024-05-17 13:00:00,84.78,84.86,84.68,84.82,39855.0,83.3372,83.4158,83.2389,83.3765,39855.0
2024-05-17 13:30:00,84.82,84.91,84.74,84.8,35444.0,83.3765,83.465,83.2979,83.3568,35444.0
2024-05-17 14:00:00,84.74,84.76,84.29,84.58,107481.0,83.2979,83.3175,82.8555,83.1406,107481.0
2024-05-17 14:30:00,84.62,84.96,84.5,84.88,68834.0,83.1799,83.5141,83.062,83.4355,68834.0
2024-05-17 15:00:00,84.87,85.07,84.78,85.06,63833.0,83.4257,83.6223,83.3372,83.6124,63833.0
2024-05-17 15:30:00,85.07,85.27,84.96,85.24,147156.0,83.6223,83.8188,83.5141,83.7894,147156.0
2024-05-20 09:30:00,85.11,85.3,84.6,85.22,310451.0,83.6616,83.8483,83.1602,83.7697,310451.0
2024-05-20 10:00:00,85.22,85.53,84.97,85.53,103383.0,83.7697,84.0744,83.524,84.0744,103383.0
2024-05-20 10:30:00,85.54,85.62,85.45,85.54,68737.0,84.0843,84.1629,83.9958,84.0843,68737.0
2024-05-20 11:00:00,85.55,85.67,85.44,85.64,50169.0,84.0941,84.212,83.986,84.1825,50169.0
2024-05-20 11:30:00,85.64,85.71,85.31,85.33,101570.0,84.1825,84.2514,83.8582,83.8778,101570.0
2024-05-20 12:00:00,85.33,85.38,85.12,85.2,48853.0,83.8778,83.927,83.6714,83.75,48853.0
2024-05-20 12:30:00,85.2,85.2,84.99,85.05,30354.0,83.75,83.75,83.5436,83.6026,30354.0
2024-05-20 13:00:00,85.04,85.16,84.61,84.68,87944.0,83.5928,83.7107,83.1701,83.2389,87944.0
2024-05-20 13:30:00,84.66,84.68,84.38,84.44,147879.0,83.2192,83.2389,82.944,83.003,147879.0
2024-05-20 14:00:00,84.43,84.48,83.88,84.28,249575.0,82.9931,83.0423,82.4525,82.8457,249575.0
2024-05-20 14:30:00,84.28,84.41,84.1,84.1,92295.0,82.8457,82.9735,82.6688,82.6688,92295.0
2024-05-20 15:00:00,84.06,84.28,84.04,84.13,45832.0,82.6294,82.8457,82.6098,82.6982,45832.0
2024-05-20 15:30:00,84.15,84.16,83.88,84.06,182346.0,82.7179,82.7277,82.4525,82.6294,182346.0
2024-05-21 09:30:00,84.12,84.25,83.77,84.15,176256.0,82.6884,82.8162,82.3444,82.7179,176256.0
2024-05-21 10:00:00,84.15,84.37,84.11,84.27,127447.0,82.7179,82.9342,82.6786,82.8359,127447.0
2024-05-21 10:30:00,84.28,84.47,84.17,84.19,52281.0,82.8457,83.0325,82.7376,82.7572,52281.0
2024-05-21 11:00:00,84.18,84.49,84.08,84.34,59881.0,82.7474,83.0521,82.6491,82.9047,59881.0
2024-05-21 11:30:00,84.33,84.34,84.13,84.13,54114.0,82.8948,82.9047,82.6982,82.6982,54114.0
2024-05-21 12:00:00,84.13,84.16,83.94,84.07,46308.0,82.6982,82.7277,82.5115,82.6393,46308.0
2024-05-21 12:30:00,84.07,84.16,83.99,84.04,25647.0,82.6393,82.7277,82.5606,82.6098,25647.0
2024-05-21 13:00:00,84.02,84.07,83.81,84.0,56056.0,82.5901,82.6393,82.3837,82.5705,56056.0
2024-05-21 13:30:00,84.01,84.25,83.96,84.22,30252.0,82.5803,82.8162,82.5311,82.7867,30252.0
2024-05-21 14:00:00,84.21,84.23,84.05,84.18,18211.0,82.7769,82.7965,82.6196,82.7474,18211.0
2024-05-21 14:30:00,84.19,84.3,84.02,84.12,14257.0,82.7572,82.8654,82.5901,82.6884,14257.0
2024-05-21 15:00:00,84.12,84.34,84.05,84.24,24182.0,82.6884,82.9047,82.6196,82.8064,24182.0
2024-05-21 15:30:00,84.29,84.6,84.26,84.42,88909.0,82.8555,83.1602,82.826,82.9833,88909.0
2024-05-22 09:30:00,83.87,84.43,83.85,84.29,132923.0,82.4427,82.9931,82.423,82.8555,132923.0
2024-05-22 10:00:00,84.31,84.4,84.12,84.38,65119.0,82.8752,82.9637,82.6884,82.944,65119.0
2024-05-22 10:30:00,84.39,84.43,84.17,84.23,62590.0,82.9538,82.9931,82.7376,82.7965,62590.0
2024-05-22 11:00:00,84.23,84.29,84.03,84.05,26130.0,82.7965,82.8555,82.5999,82.6196,26130.0
2024-05-22 11:30:00,84.04,84.04,83.63,83.85,47340.0,82.6098,82.6098,82.2068,82.423,47340.0
2024-05-22 12:00:00,83.83,84.09,83.83,84.09,35938.0,82.4034,82.6589,82.4034,82.6589,35938.0
2024-05-22 12:30:00,84.09,84.21,84.05,84.15,27373.0,82.6589,82.7769,82.6196,82.7179,27373.0
2024-05-22 13:00:00,84.14,84.23,83.95,83.97,13074.0,82.7081,82.7965,82.5213,82.541,13074.0
2024-05-22 13:30:00,83.95,83.96,83.25,83.5,117641.0,82.5213,82.5311,81.8332,82.079,117641.0
2024-05-22 14:00:00,83.47,83.48,82.43,82.45,195970.0,82.0495,82.0593,81.0272,81.0468,195970.0
2024-05-22 14:30:00,82.44,82.7,82.32,82.67,84632.0,81.037,81.2926,80.9191,81.2631,84632.0
2024-05-22 15:00:00,82.67,82.94,82.48,82.74,72687.0,81.2631,81.5285,81.0763,81.3319,72687.0
2024-05-22 15:30:00,82.79,83.24,82.44,83.09,84342.0,81.3811,81.8234,81.037,81.6759,84342.0
2024-05-23 09:30:00,83.16,83.21,81.38,81.56,541533.0,81.7448,81.7939,79.995,80.172,541533.0
2024-05-23 10:00:00,81.55,81.84,81.19,81.26,315272.0,80.1622,80.4472,79.8083,79.8771,315272.0
2024-05-23 10:30:00,81.3,81.61,81.07,81.1,248710.0,79.9164,80.2211,79.6903,79.7198,248710.0
2024-05-23 11:00:00,81.11,81.5,80.99,81.06,213284.0,79.7296,80.113,79.6117,79.6805,213284.0
2024-05-23 11:30:00,81.09,81.56,81.08,81.4,106897.0,79.71,80.172,79.7002,80.0147,106897.0
2024-05-23 12:00:00,81.35,81.49,81.1,81.4,102813.0,79.9656,80.1032,79.7198,80.0147,102813.0
2024-05-23 12:30:00,81.41,81.45,80.53,80.56,155271.0,80.0245,80.0639,79.1595,79.189,155271.0
2024-05-23 13:00:00,80.56,80.78,80.27,80.54,165149.0,79.189,79.4053,78.9039,79.1693,165149.0
2024-05-23 13:30:00,80.53,80.55,79.49,79.56,298874.0,79.1595,79.1792,78.1372,78.206,298874.0
2024-05-23 14:00:00,79.54,79.59,78.94,79.14,275566.0,78.1864,78.2355,77.5966,77.7932,275566.0
2024-05-23 14:30:00,79.13,79.42,78.96,79.04,143953.0,77.7833,78.0684,77.6162,77.6949,143953.0
2024-05-23 15:00:00,79.05,79.39,79.01,79.1,134436.0,77.7047,78.0389,77.6654,77.7538,134436.0
2024-05-23 15:30:00,79.09,79.29,78.91,79.18,402698.0,77.744,77.9406,77.5671,77.8325,402698.0
2024-05-24 09:30:00,79.48,79.9,79.23,79.25,353653.0,78.1274,78.5402,77.8816,77.9013,353653.0
2024-05-24 10:00:00,79.28,79.67,79.27,79.46,217852.0,77.9308,78.3141,77.921,78.1077,217852.0
2024-05-24 10:30:00,79.46,79.54,78.98,79.5,191292.0,78.1077,78.1864,77.6359,78.147,191292.0
2024-05-24 11:00:00,79.51,80.09,79.42,79.83,177303.0,78.1569,78.727,78.0684,78.4714,177303.0
2024-05-24 11:30:00,79.85,79.97,79.52,79.73,147573.0,78.4911,78.609,78.1667,78.3731,147573.0
2024-05-24 12:00:00,79.74,79.92,79.7,79.79,67205.0,78.383,78.5599,78.3436,78.4321,67205.0
2024-05-24 12:30:00,79.82,79.82,79.49,79.5,61782.0,78.4616,78.4616,78.1372,78.147,61782.0
2024-05-24 13:00:00,79.52,79.77,79.42,79.64,65182.0,78.1667,78.4124,78.0684,78.2847,65182.0
2024-05-24 13:30:00,79.59,79.61,79.44,79.48,54142.0,78.2355,78.2552,78.0881,78.1274,54142.0
2024-05-24 14:00:00,79.51,79.65,79.29,79.32,110395.0,78.1569,78.2945,77.9406,77.9701,110395.0
2024-05-24 14:30:00,79.31,79.45,79.13,79.13,67699.0,77.9603,78.0979,77.7833,77.7833,67699.0
2024-05-24 15:00:00,79.11,79.17,78.83,79.02,110387.0,77.7637,77.8227,77.4884,77.6752,110387.0
2024-05-24 15:30:00,79.02,79.29,78.96,79.12,194672.0,77.6752,77.9406,77.6162,77.7735,194672.0
2024-05-28 09:30:00,78.6,78.85,78.17,78.28,452524.0,77.2624,77.5081,76.8397,76.9478,452524.0
2024-05-28 10:00:00,78.31,78.48,78.13,78.27,220948.0,76.9773,77.1444,76.8004,76.938,220948.0
2024-05-28 10:30:00,78.2,78.47,78.05,78.26,124590.0,76.8692,77.1346,76.7217,76.9281,124590.0
2024-05-28 11:00:00,78.27,78.4,78.13,78.3,92556.0,76.938,77.0658,76.8004,76.9675,92556.0
2024-05-28 11:30:00,78.3,78.37,78.14,78.23,68676.0,76.9675,77.0363,76.8102,76.8987,68676.0
2024-05-28 12:00:00,78.24,78.28,78.04,78.15,100881.0,76.9085,76.9478,76.7119,76.82,100881.0
2024-05-28 12:30:00,78.15,78.26,77.85,77.88,166262.0,76.82,76.9281,76.5251,76.5546,166262.0
2024-05-28 13:00:00,77.87,77.9,77.5,77.67,217859.0,76.5448,76.5743,76.1811,76.3482,217859.0
2024-05-28 13:30:00,77.66,77.8,77.25,77.46,171966.0,76.3384,76.476,75.9353,76.1418,171966.0
2024-05-28 14:00:00,77.44,77.57,77.18,77.21,183804.0,76.1221,76.2499,75.8665,75.896,183804.0
2024-05-28 14:30:00,77.2,77.39,76.9,77.34,202042.0,75.8862,76.073,75.5913,76.0238,202042.0
2024-05-28 15:00:00,77.34,77.47,77.22,77.29,141975.0,76.0238,76.1516,75.9058,75.9747,141975.0
2024-05-28 15:30:00,77.3,77.89,77.27,77.88,238576.0,75.9845,76.5644,75.955,76.5546,238576.0
2024-05-29 09:30:00,75.9,76.04,75.21,75.75,867390.0,74.6083,74.7459,73.9301,74.4609,867390.0
2024-05-29 10:00:00,75.75,76.1,75.66,75.89,337264.0,74.4609,74.8049,74.3724,74.5985,337264.0
2024-05-29 10:30:00,75.93,76.01,75.54,75.68,225770.0,74.6378,74.7164,74.2544,74.3921,225770.0
2024-05-29 11:00:00,75.66,75.81,75.5,75.66,174856.0,74.3724,74.5198,74.2151,74.3724,174856.0
2024-05-29 11:30:00,75.67,75.86,75.62,75.64,70211.0,74.3822,74.569,74.3331,74.3527,70211.0
2024-05-29 12:00:00,75.63,75.87,75.39,75.81,125890.0,74.3429,74.5788,74.107,74.5198,125890.0
2024-05-29 12:30:00,75.82,75.83,75.65,75.68,110074.0,74.5297,74.5395,74.3626,74.3921,110074.0
2024-05-29 13:00:00,75.69,75.75,75.43,75.75,110217.0,74.4019,74.4609,74.1463,74.4609,110217.0
2024-05-29 13:30:00,75.73,75.77,75.44,75.7,125703.0,74.4412,74.4805,74.1561,74.4117,125703.0
2024-05-29 14:00:00,75.68,75.7,75.47,75.49,75534.0,74.3921,74.4117,74.1856,74.2053,75534.0
2024-05-29 14:30:00,75.47,75.58,75.3,75.36,153287.0,74.1856,74.2938,74.0185,74.0775,153287.0
2024-05-29 15:00:00,75.4,75.81,75.37,75.71,138910.0,74.1168,74.5198,74.0873,74.4215,138910.0
2024-05-29 15:30:00,75.71,75.85,75.27,75.45,226876.0,74.4215,74.5592,73.989,74.166,226876.0
2024-05-30 09:30:00,73.5,74.0,73.26,73.36,662359.0,72.2492,72.7406,72.0132,72.1115,662359.0
2024-05-30 10:00:00,73.39,73.51,72.94,73.3,560241.0,72.141,72.259,71.6987,72.0526,560241.0
2024-05-30 10:30:00,73.28,73.42,73.1,73.2,300402.0,72.0329,72.1705,71.856,71.9543,300402.0
2024-05-30 11:00:00,73.16,73.63,73.15,73.56,264625.0,71.9149,72.3769,71.9051,72.3081,264625.0
2024-05-30 11:30:00,73.56,73.72,73.41,73.41,131349.0,72.3081,72.4654,72.1607,72.1607,131349.0
2024-05-30 12:00:00,73.44,73.72,73.38,73.51,98360.0,72.1902,72.4654,72.1312,72.259,98360.0
2024-05-30 12:30:00,73.51,74.0,73.5,73.97,163958.0,72.259,72.7406,72.2492,72.7112,163958.0
2024-05-30 13:00:00,73.97,74.1,73.84,73.95,202885.0,72.7112,72.8389,72.5834,72.6915,202885.0
2024-05-30 13:30:00,73.93,74.05,73.83,73.93,119780.0,72.6718,72.7898,72.5735,72.6718,119780.0
2024-05-30 14:00:00,73.94,73.94,73.48,73.75,192236.0,72.6817,72.6817,72.2295,72.4949,192236.0
2024-05-30 14:30:00,73.76,73.79,73.45,73.76,115388.0,72.5047,72.5342,72.2,72.5047,115388.0
2024-05-30 15:00:00,73.77,73.85,73.47,73.7,113654.0,72.5146,72.5932,72.2197,72.4457,113654.0
2024-05-30 15:30:00,73.7,73.8,72.98,73.54,585309.0,72.4457,72.544,71.738,72.2885,585309.0
2024-05-31 09:30:00,73.79,74.46,73.62,73.69,687558.0,72.5342,73.1928,72.3671,72.4359,687558.0
2024-05-31 10:00:00,73.7,73.91,73.37,73.71,638910.0,72.4457,72.6522,72.1214,72.4556,638910.0
2024-05-31 10:30:00,73.71,73.84,73.52,73.78,318891.0,72.4556,72.5834,72.2688,72.5244,318891.0
2024-05-31 11:00:00,73.78,73.93,73.58,73.83,321406.0,72.5244,72.6718,72.3278,72.5735,321406.0
2024-05-31 11:30:00,73.82,73.96,73.7,73.78,330204.0,72.5637,72.7013,72.4457,72.5244,330204.0
2024-05-31 12:00:00,73.77,73.92,73.54,73.9,215650.0,72.5146,72.662,72.2885,72.6423,215650.0
2024-05-31 12:30:00,73.9,74.15,73.86,74.14,117509.0,72.6423,72.8881,72.603,72.8783,117509.0
2024-05-31 13:00:00,74.15,74.59,74.14,74.53,352591.0,72.8881,73.3206,72.8783,73.2616,352591.0
2024-05-31 13:30:00,74.56,74.78,74.52,74.78,180391.0,73.2911,73.5074,73.2518,73.5074,180391.0
2024-05-31 14:00:00,74.78,75.09,74.75,74.92,321143.0,73.5074,73.8121,73.4779,73.645,321143.0
2024-05-31 14:30:00,74.92,75.17,74.79,75.02,273853.0,73.645,73.8907,73.5172,73.7433,273853.0
2024-05-31 15:00:00,75.01,75.24,74.82,75.05,133121.0,73.7335,73.9595,73.5467,73.7728,133121.0
2024-05-31 15:30:00,75.05,77.02,74.96,76.98,630144.0,73.7728,75.7092,73.6843,75.6699,630144.0
2024-06-03 09:30:00,77.15,77.19,76.17,76.37,707133.0,75.837,75.8764,74.8737,75.0703,707133.0
2024-06-03 10:00:00,76.39,76.82,76.2,76.45,208017.0,75.09,75.5127,74.9032,75.1489,208017.0
2024-06-03 10:30:00,76.45,76.47,75.62,75.73,406534.0,75.1489,75.1686,74.3331,74.4412,406534.0
2024-06-03 11:00:00,75.72,75.72,75.42,75.53,266077.0,74.4314,74.4314,74.1365,74.2446,266077.0
2024-06-03 11:30:00,75.52,75.53,75.08,75.36,209742.0,74.2348,74.2446,73.8023,74.0775,209742.0
2024-06-03 12:00:00,75.38,75.5,74.47,74.55,304236.0,74.0972,74.2151,73.2026,73.2813,304236.0
2024-06-03 12:30:00,74.55,74.65,74.25,74.56,231156.0,73.2813,73.3796,72.9864,73.2911,231156.0
2024-06-03 13:00:00,74.5,74.9,74.22,74.87,380654.0,73.2321,73.6253,72.9569,73.5958,380654.0
2024-06-03 13:30:00,74.86,75.19,74.85,75.08,196500.0,73.586,73.9104,73.5762,73.8023,196500.0
2024-06-03 14:00:00,75.07,75.42,74.96,75.2,177909.0,73.7924,74.1365,73.6843,73.9202,177909.0
2024-06-03 14:30:00,75.24,75.58,75.24,75.44,148732.0,73.9595,74.2938,73.9595,74.1561,148732.0
2024-06-03 15:00:00,75.45,75.76,75.41,75.69,119744.0,74.166,74.4707,74.1266,74.4019,119744.0
2024-06-03 15:30:00,75.69,76.22,75.47,76.2,223653.0,74.4019,74.9229,74.1856,74.9032,223653.0
2024-06-04 09:30:00,75.43,76.33,75.15,76.29,470968.0,74.1463,75.031,73.8711,74.9917,470968.0
2024-06-04 10:00:00,76.3,76.73,76.17,76.71,489641.0,75.0015,75.4242,74.8737,75.4045,489641.0
2024-06-04 10:30:00,76.69,76.79,75.94,75.99,207213.0,75.3849,75.4832,74.6476,74.6968,207213.0
2024-06-04 11:00:00,75.99,76.25,75.79,75.98,149832.0,74.6968,74.9524,74.5002,74.6869,149832.0
2024-06-04 11:30:00,75.96,75.98,75.66,75.73,174118.0,74.6673,74.6869,74.3724,74.4412,174118.0
2024-06-04 12:00:00,75.77,76.04,75.59,76.0,106475.0,74.4805,74.7459,74.3036,74.7066,106475.0
2024-06-04 12:30:00,75.97,76.33,75.86,76.13,113364.0,74.6771,75.031,74.569,74.8344,113364.0
2024-06-04 13:00:00,76.16,76.54,75.94,76.53,172977.0,74.8639,75.2374,74.6476,75.2276,172977.0
2024-06-04 13:30:00,76.56,76.73,76.28,76.66,146866.0,75.2571,75.4242,74.9818,75.3554,146866.0
2024-06-04 14:00:00,76.66,77.41,76.61,77.37,198752.0,75.3554,76.0926,75.3062,76.0533,198752.0
2024-06-04 14:30:00,77.39,77.42,77.07,77.07,149960.0,76.073,76.1024,75.7584,75.7584,149960.0
2024-06-04 15:00:00,77.06,77.06,76.29,76.62,155270.0,75.7486,75.7486,74.9917,75.3161,155270.0
2024-06-04 15:30:00,76.61,77.04,76.48,76.91,193866.0,75.3062,75.7289,75.1784,75.6011,193866.0
2024-06-05 09:30:00,77.55,77.55,76.55,76.62,392712.0,76.2302,76.2302,75.2472,75.3161,392712.0
2024-06-05 10:00:00,76.6,76.61,75.96,76.27,494517.0,75.2964,75.3062,74.6673,74.972,494517.0
2024-06-05 10:30:00,76.27,76.66,76.27,76.55,273157.0,74.972,75.3554,74.972,75.2472,273157.0
2024-06-05 11:00:00,76.56,77.12,76.56,77.09,296734.0,75.2571,75.8075,75.2571,75.7781,296734.0
2024-06-05 11:30:00,77.09,77.42,77.02,77.36,154902.0,75.7781,76.1024,75.7092,76.0435,154902.0
2024-06-05 12:00:00,77.35,77.36,76.89,77.08,148787.0,76.0336,76.0435,75.5815,75.7682,148787.0
2024-06-05 12:30:00,77.06,77.36,77.06,77.1,135118.0,75.7486,76.0435,75.7486,75.7879,135118.0
2024-06-05 13:00:00,77.09,77.15,76.82,77.12,162150.0,75.7781,75.837,75.5127,75.8075,162150.0
2024-06-05 13:30:00,77.15,77.3,76.99,77.28,88643.0,75.837,75.9845,75.6798,75.9648,88643.0
2024-06-05 14:00:00,77.25,77.53,77.24,77.51,101142.0,75.9353,76.2106,75.9255,76.1909,101142.0
2024-06-05 14:30:00,77.52,77.75,77.51,77.62,111819.0,76.2007,76.4268,76.1909,76.299,111819.0
2024-06-05 15:00:00,77.59,77.75,77.33,77.33,118377.0,76.2695,76.4268,76.014,76.014,118377.0
2024-06-05 15:30:00,77.33,77.59,77.15,77.49,238250.0,76.014,76.2695,75.837,76.1712,238250.0
2024-06-06 09:30:00,77.64,78.71,77.06,78.61,820115.0,76.3187,77.3705,75.7486,77.2722,820115.0
2024-06-06 10:00:00,78.62,78.66,78.11,78.22,481394.0,77.282,77.3213,76.7807,76.8888,481394.0
2024-06-06 10:30:00,78.22,78.22,77.55,77.65,328426.0,76.8888,76.8888,76.2302,76.3285,328426.0
2024-06-06 11:00:00,77.64,77.93,77.51,77.91,245643.0,76.3187,76.6038,76.1909,76.5841,245643.0
2024-06-06 11:30:00,77.9,77.98,77.69,77.81,165604.0,76.5743,76.6529,76.3678,76.4858,165604.0
2024-06-06 12:00:00,77.77,77.78,77.52,77.6,220048.0,76.4465,76.4563,76.2007,76.2794,220048.0
2024-06-06 12:30:00,77.6,77.75,77.56,77.65,100504.0,76.2794,76.4268,76.2401,76.3285,100504.0
2024-06-06 13:00:00,77.63,77.85,77.51,77.78,142655.0,76.3089,76.5251,76.1909,76.4563,142655.0
2024-06-06 13:30:00,77.75,77.87,77.72,77.73,105007.0,76.4268,76.5448,76.3973,76.4072,105007.0
2024-06-06 14:00:00,77.71,77.74,77.03,77.45,186989.0,76.3875,76.417,75.7191,76.1319,186989.0
2024-06-06 14:30:00,77.45,78.03,77.35,77.97,129560.0,76.1319,76.7021,76.0336,76.6431,129560.0
2024-06-06 15:00:00,77.95,78.08,77.89,78.05,95937.0,76.6234,76.7512,76.5644,76.7217,95937.0
2024-06-06 15:30:00,78.04,78.04,77.76,77.96,169489.0,76.7119,76.7119,76.4367,76.6333,169489.0
2024-06-07 09:30:00,77.58,77.86,76.98,77.77,656280.0,76.2597,76.535,75.6699,76.4465,656280.0
2024-06-07 10:00:00,77.78,78.51,77.69,78.48,429744.0,76.4563,77.1739,76.3678,77.1444,429744.0
2024-06-07 10:30:00,78.47,79.24,78.19,78.48,336610.0,77.1346,77.8915,76.8593,77.1444,336610.0
2024-06-07 11:00:00,78.47,78.47,77.97,78.37,290171.0,77.1346,77.1346,76.6431,77.0363,290171.0
2024-06-07 11:30:00,78.38,78.52,78.19,78.33,128010.0,77.0461,77.1837,76.8593,76.997,128010.0
2024-06-07 12:00:00,78.32,78.33,78.14,78.3,49267.0,76.9871,76.997,76.8102,76.9675,49267.0
2024-06-07 12:30:00,78.32,78.48,77.99,78.43,157511.0,76.9871,77.1444,76.6627,77.0953,157511.0
2024-06-07 13:00:00,78.41,78.67,78.13,78.47,115284.0,77.0756,77.3312,76.8004,77.1346,115284.0
2024-06-07 13:30:00,78.4,78.49,78.29,78.32,56093.0,77.0658,77.1542,76.9576,76.9871,56093.0
2024-06-07 14:00:00,78.28,78.29,77.5,77.97,228249.0,76.9478,76.9576,76.1811,76.6431,228249.0
2024-06-07 14:30:00,77.94,78.26,77.91,78.15,106421.0,76.6136,76.9281,76.5841,76.82,106421.0
2024-06-07 15:00:00,78.06,78.22,77.61,77.82,172894.0,76.7315,76.8888,76.2892,76.4956,172894.0
2024-06-07 15:30:00,77.8,77.86,77.27,77.36,210911.0,76.476,76.535,75.955,76.0435,210911.0
2024-06-10 09:30:00,77.06,77.57,76.57,77.56,440242.0,75.7486,76.2499,75.2669,76.2401,440242.0
2024-06-10 10:00:00,77.57,77.71,77.14,77.18,260397.0,76.2499,76.3875,75.8272,75.8665,260397.0
2024-06-10 10:30:00,77.18,77.26,76.73,76.74,147101.0,75.8665,75.9452,75.4242,75.434,147101.0
2024-06-10 11:00:00,76.74,77.0,76.74,77.0,102528.0,75.434,75.6896,75.434,75.6896,102528.0
2024-06-10 11:30:00,77.02,77.35,76.97,77.3,130457.0,75.7092,76.0336,75.6601,75.9845,130457.0
2024-06-10 12:00:00,77.31,77.32,77.09,77.18,75150.0,75.9943,76.0041,75.7781,75.8665,75150.0
2024-06-10 12:30:00,77.19,77.22,77.06,77.14,42241.0,75.8764,75.9058,75.7486,75.8272,42241.0
2024-06-10 13:00:00,77.13,77.25,76.94,77.22,113147.0,75.8174,75.9353,75.6306,75.9058,113147.0
2024-06-10 13:30:00,77.22,77.79,77.17,77.6,127634.0,75.9058,76.4661,75.8567,76.2794,127634.0
2024-06-10 14:00:00,77.57,77.75,77.47,77.56,76534.0,76.2499,76.4268,76.1516,76.2401,76534.0
2024-06-10 14:30:00,77.55,77.75,77.51,77.68,70886.0,76.2302,76.4268,76.1909,76.358,70886.0
2024-06-10 15:00:00,77.68,77.85,77.56,77.68,76852.0,76.358,76.5251,76.2401,76.358,76852.0
2024-06-10 15:30:00,77.65,77.84,77.41,77.82,167163.0,76.3285,76.5153,76.0926,76.4956,167163.0
2024-06-11 09:30:00,76.82,76.89,75.17,75.76,682571.0,75.5127,75.5815,73.8907,74.4707,682571.0
2024-06-11 10:00:00,75.76,76.3,75.46,76.17,234765.0,74.4707,75.0015,74.1758,74.8737,234765.0
2024-06-11 10:30:00,76.12,76.66,76.03,76.58,206814.0,74.8246,75.3554,74.7361,75.2767,206814.0
2024-06-11 11:00:00,76.62,76.72,76.29,76.33,146088.0,75.3161,75.4144,74.9917,75.031,146088.0
2024-06-11 11:30:00,76.37,76.59,76.35,76.41,144982.0,75.0703,75.2866,75.0507,75.1096,144982.0
2024-06-11 12:00:00,76.41,76.41,75.91,75.94,91750.0,75.1096,75.1096,74.6181,74.6476,91750.0
2024-06-11 12:30:00,75.93,76.13,75.89,76.11,110098.0,74.6378,74.8344,74.5985,74.8147,110098.0
2024-06-11 13:00:00,76.13,76.35,75.93,76.1,218855.0,74.8344,75.0507,74.6378,74.8049,218855.0
2024-06-11 13:30:00,76.19,76.58,76.17,76.5,192587.0,74.8934,75.2767,74.8737,75.1981,192587.0
2024-06-11 14:00:00,76.5,76.96,76.46,76.94,214016.0,75.1981,75.6503,75.1588,75.6306,214016.0
2024-06-11 14:30:00,76.96,77.12,76.85,76.94,96822.0,75.6503,75.8075,75.5421,75.6306,96822.0
2024-06-11 15:00:00,76.99,77.14,76.72,76.77,92895.0,75.6798,75.8272,75.4144,75.4635,92895.0
2024-06-11 15:30:00,76.74,77.06,76.58,77.03,135015.0,75.434,75.7486,75.2767,75.7191,135015.0
2024-06-12 09:30:00,79.23,79.32,78.5,78.66,843213.0,77.8816,77.9701,77.1641,77.3213,843213.0
2024-06-12 10:00:00,78.68,78.69,78.1,78.22,441631.0,77.341,77.3508,76.7709,76.8888,441631.0
2024-06-12 10:30:00,78.24,78.66,78.09,78.17,296418.0,76.9085,77.3213,76.761,76.8397,296418.0
2024-06-12 11:00:00,78.15,78.18,77.61,77.75,281293.0,76.82,76.8495,76.2892,76.4268,281293.0
2024-06-12 11:30:00,77.75,77.8,77.46,77.65,226718.0,76.4268,76.476,76.1418,76.3285,226718.0
2024-06-12 12:00:00,77.63,77.67,77.36,77.36,120221.0,76.3089,76.3482,76.0435,76.0435,120221.0
2024-06-12 12:30:00,77.41,77.43,77.12,77.25,140610.0,76.0926,76.1123,75.8075,75.9353,140610.0
2024-06-12 13:00:00,77.29,77.52,77.24,77.3,98771.0,75.9747,76.2007,75.9255,75.9845,98771.0
2024-06-12 13:30:00,77.27,77.37,77.06,77.26,140463.0,75.955,76.0533,75.7486,75.9452,140463.0
2024-06-12 14:00:00,77.21,77.29,76.53,77.14,518272.0,75.896,75.9747,75.2276,75.8272,518272.0
2024-06-12 14:30:00,77.16,77.35,76.56,77.01,568572.0,75.8469,76.0336,75.2571,75.6994,568572.0
2024-06-12 15:00:00,77.02,77.69,76.42,76.46,516140.0,75.7092,76.3678,75.1195,75.1588,516140.0
2024-06-12 15:30:00,76.5,77.1,76.24,76.77,577017.0,75.1981,75.7879,74.9425,75.4635,577017.0
2024-06-13 09:30:00,76.28,76.34,75.27,75.35,623231.0,74.9818,75.0408,73.989,74.0677,623231.0
2024-06-13 10:00:00,75.36,75.6,75.14,75.28,390385.0,74.0775,74.3134,73.8612,73.9989,390385.0
2024-06-13 10:30:00,75.27,75.42,74.94,75.27,239254.0,73.989,74.1365,73.6646,73.989,239254.0
2024-06-13 11:00:00,75.28,75.48,75.01,75.48,149439.0,73.9989,74.1955,73.7335,74.1955,149439.0
2024-06-13 11:30:00,75.5,75.6,75.25,75.25,88852.0,74.2151,74.3134,73.9694,73.9694,88852.0
2024-06-13 12:00:00,75.2,75.32,75.0,75.02,83019.0,73.9202,74.0382,73.7236,73.7433,83019.0
2024-06-13 12:30:00,75.03,75.64,75.0,75.54,105677.0,73.7531,74.3527,73.7236,74.2544,105677.0
2024-06-13 13:00:00,75.52,76.06,75.51,76.01,216272.0,74.2348,74.7656,74.2249,74.7164,216272.0
2024-06-13 13:30:00,76.03,76.14,75.85,76.03,90132.0,74.7361,74.8442,74.5592,74.7361,90132.0
2024-06-13 14:00:00,76.04,76.29,75.92,76.28,115303.0,74.7459,74.9917,74.628,74.9818,115303.0
2024-06-13 14:30:00,76.28,76.42,76.19,76.4,200094.0,74.9818,75.1195,74.8934,75.0998,200094.0
2024-06-13 15:00:00,76.39,76.77,76.34,76.37,190456.0,75.09,75.4635,75.0408,75.0703,190456.0
2024-06-13 15:30:00,76.34,76.6,76.21,76.3,168400.0,75.0408,75.2964,74.913,75.0015,168400.0
2024-06-14 09:30:00,74.89,75.64,74.75,75.12,507616.0,73.6155,74.3527,73.4779,73.8416,507616.0
2024-06-14 10:00:00,75.1,75.1,74.3,74.61,450454.0,73.8219,73.8219,73.0355,73.3403,450454.0
2024-06-14 10:30:00,74.61,75.13,74.38,75.08,356209.0,73.3403,73.8514,73.1142,73.8023,356209.0
2024-06-14 11:00:00,75.08,75.57,74.99,75.54,200368.0,73.8023,74.2839,73.7138,74.2544,200368.0
2024-06-14 11:30:00,75.55,75.78,75.33,75.76,287773.0,74.2643,74.4904,74.048,74.4707,287773.0
2024-06-14 12:00:00,75.73,75.8,75.49,75.54,126689.0,74.4412,74.51,74.2053,74.2544,126689.0
2024-06-14 12:30:00,75.55,75.99,75.47,75.89,110925.0,74.2643,74.6968,74.1856,74.5985,110925.0
2024-06-14 13:00:00,75.9,76.03,75.75,75.78,95643.0,74.6083,74.7361,74.4609,74.4904,95643.0
2024-06-14 13:30:00,75.77,75.79,75.4,75.47,154270.0,74.4805,74.5002,74.1168,74.1856,154270.0
2024-06-14 14:00:00,75.49,75.66,75.22,75.6,135789.0,74.2053,74.3724,73.9399,74.3134,135789.0
2024-06-14 14:30:00,75.59,75.88,75.46,75.8,112706.0,74.3036,74.5886,74.1758,74.51,112706.0
2024-06-14 15:00:00,75.78,75.92,75.73,75.84,126508.0,74.4904,74.628,74.4412,74.5493,126508.0
2024-06-14 15:30:00,75.83,75.99,75.63,75.99,128868.0,74.5395,74.6968,74.3429,74.6968,128868.0
2024-06-17 09:30:00,75.23,75.84,75.08,75.37,386670.0,73.9497,74.5493,73.8023,74.0873,386670.0
2024-06-17 10:00:00,75.37,75.8,75.28,75.7,270073.0,74.0873,74.51,73.9989,74.4117,270073.0
2024-06-17 10:30:00,75.7,75.89,75.51,75.86,122805.0,74.4117,74.5985,74.2249,74.569,122805.0
2024-06-17 11:00:00,75.89,76.47,75.89,76.34,142893.0,74.5985,75.1686,74.5985,75.0408,142893.0
2024-06-17 11:30:00,76.34,76.35,76.0,76.06,94367.0,75.0408,75.0507,74.7066,74.7656,94367.0
2024-06-17 12:00:00,76.1,76.72,76.09,76.7,187459.0,74.8049,75.4144,74.7951,75.3947,187459.0
2024-06-17 12:30:00,76.71,76.79,76.51,76.56,112062.0,75.4045,75.4832,75.2079,75.2571,112062.0
2024-06-17 13:00:00,76.61,76.81,76.48,76.69,86515.0,75.3062,75.5028,75.1784,75.3849,86515.0
2024-06-17 13:30:00,76.72,77.06,76.71,76.98,113748.0,75.4144,75.7486,75.4045,75.6699,113748.0
2024-06-17 14:00:00,76.98,77.5,76.98,77.43,328339.0,75.6699,76.1811,75.6699,76.1123,328339.0
2024-06-17 14:30:00,77.43,77.48,77.07,77.17,122072.0,76.1123,76.1614,75.7584,75.8567,122072.0
2024-06-17 15:00:00,77.16,77.39,77.09,77.39,65294.0,75.8469,76.073,75.7781,76.073,65294.0
2024-06-17 15:30:00,77.39,77.56,77.08,77.22,213474.0,76.073,76.2401,75.7682,75.9058,213474.0
2024-06-18 09:30:00,77.34,78.12,77.09,77.44,483655.0,76.0238,76.7905,75.7781,76.1221,483655.0
2024-06-18 10:00:00,77.45,77.69,77.04,77.11,230126.0,76.1319,76.3678,75.7289,75.7977,230126.0
2024-06-18 10:30:00,77.12,77.32,76.84,76.97,177696.0,75.8075,76.0041,75.5323,75.6601,177696.0
2024-06-18 11:00:00,76.93,77.17,76.8,77.0,109689.0,75.6208,75.8567,75.493,75.6896,109689.0
2024-06-18 11:30:00,77.04,77.26,77.01,77.19,85602.0,75.7289,75.9452,75.6994,75.8764,85602.0
2024-06-18 12:00:00,77.2,77.48,77.1,77.13,92182.0,75.8862,76.1614,75.7879,75.8174,92182.0
2024-06-18 12:30:00,77.13,77.21,77.05,77.2,46799.0,75.8174,75.896,75.7387,75.8862,46799.0
2024-06-18 13:00:00,77.13,77.27,76.95,77.15,108045.0,75.8174,75.955,75.6404,75.837,108045.0
2024-06-18 13:30:00,77.16,77.46,77.12,77.34,46365.0,75.8469,76.1418,75.8075,76.0238,46365.0
2024-06-18 14:00:00,77.37,77.37,77.04,77.22,89374.0,76.0533,76.0533,75.7289,75.9058,89374.0
2024-06-18 14:30:00,77.23,77.29,77.16,77.24,24733.0,75.9157,75.9747,75.8469,75.9255,24733.0
2024-06-18 15:00:00,77.22,77.28,76.93,77.2,86618.0,75.9058,75.9648,75.6208,75.8862,86618.0
2024-06-18 15:30:00,77.21,77.54,77.18,77.49,111793.0,75.896,76.2204,75.8665,76.1712,111793.0
2024-06-20 09:30:00,77.17,78.29,77.01,77.93,531286.0,75.8567,76.9576,75.6994,76.6038,531286.0
2024-06-20 10:00:00,77.95,78.53,77.91,78.25,271832.0,76.6234,77.1936,76.5841,76.9183,271832.0
2024-06-20 10:30:00,78.22,78.29,77.72,77.83,148958.0,76.8888,76.9576,76.3973,76.5055,148958.0
2024-06-20 11:00:00,77.84,78.08,77.73,77.84,141489.0,76.5153,76.7512,76.4072,76.5153,141489.0
2024-06-20 11:30:00,77.79,78.03,77.76,77.87,80339.0,76.4661,76.7021,76.4367,76.5448,80339.0
2024-06-20 12:00:00,77.86,78.34,77.85,78.08,145587.0,76.535,77.0068,76.5251,76.7512,145587.0
2024-06-20 12:30:00,78.09,78.58,77.87,78.49,260001.0,76.761,77.2427,76.5448,77.1542,260001.0
2024-06-20 13:00:00,78.48,78.66,78.31,78.5,146546.0,77.1444,77.3213,76.9773,77.1641,146546.0
2024-06-20 13:30:00,78.5,79.21,78.37,79.14,227342.0,77.1641,77.862,77.0363,77.7932,227342.0
2024-06-20 14:00:00,79.15,79.73,79.14,79.73,208971.0,77.803,78.3731,77.7932,78.3731,208971.0
2024-06-20 14:30:00,79.73,79.83,79.5,79.67,228443.0,78.3731,78.4714,78.147,78.3141,228443.0
2024-06-20 15:00:00,79.66,79.7,79.09,79.36,144601.0,78.3043,78.3436,77.744,78.0094,144601.0
2024-06-20 15:30:00,79.35,79.37,78.87,79.22,251106.0,77.9996,78.0193,77.5278,77.8718,251106.0
2024-06-21 09:30:00,79.42,79.65,78.66,79.37,769824.0,78.0684,78.2945,77.3213,78.0193,769824.0
2024-06-21 10:00:00,79.37,79.9,79.29,79.86,398327.0,78.0193,78.5402,77.9406,78.5009,398327.0
2024-06-21 10:30:00,79.85,79.86,79.39,79.39,209557.0,78.4911,78.5009,78.0389,78.0389,209557.0
2024-06-21 11:00:00,79.39,79.5,78.97,78.97,130386.0,78.0389,78.147,77.6261,77.6261,130386.0
2024-06-21 11:30:00,78.97,79.12,78.84,79.02,174756.0,77.6261,77.7735,77.4983,77.6752,174756.0
2024-06-21 12:00:00,79.05,79.16,78.93,79.13,59718.0,77.7047,77.8128,77.5867,77.7833,59718.0
2024-06-21 12:30:00,79.11,79.37,79.03,79.23,100913.0,77.7637,78.0193,77.685,77.8816,100913.0
2024-06-21 13:00:00,79.22,79.32,79.05,79.13,60673.0,77.8718,77.9701,77.7047,77.7833,60673.0
2024-06-21 13:30:00,79.1,79.31,79.0,79.19,74883.0,77.7538,77.9603,77.6556,77.8423,74883.0
2024-06-21 14:00:00,79.17,79.5,79.06,79.45,63906.0,77.8227,78.147,77.7145,78.0979,63906.0
2024-06-21 14:30:00,79.41,79.41,79.13,79.18,43090.0,78.0586,78.0586,77.7833,77.8325,43090.0
2024-06-21 15:00:00,79.2,79.4,79.18,79.22,38983.0,77.8521,78.0487,77.8325,77.8718,38983.0
2024-06-21 15:30:00,79.2,79.53,79.18,79.2,169340.0,77.8521,78.1765,77.8325,77.8521,169340.0
2024-06-24 09:30:00,79.88,80.97,79.54,80.92,585989.0,78.5206,79.592,78.1864,79.5429,585989.0
2024-06-24 10:00:00,80.92,81.36,80.75,81.15,303853.0,79.5429,79.9754,79.3758,79.769,303853.0
2024-06-24 10:30:00,81.17,81.78,81.15,81.66,525365.0,79.7886,80.3882,79.769,80.2703,525365.0
2024-06-24 11:00:00,81.66,81.72,81.36,81.59,188551.0,80.2703,80.3293,79.9754,80.2015,188551.0
2024-06-24 11:30:00,81.58,81.64,81.24,81.35,144524.0,80.1916,80.2506,79.8574,79.9656,144524.0
2024-06-24 12:00:00,81.32,81.45,81.22,81.28,61454.0,79.9361,80.0639,79.8378,79.8967,61454.0
2024-06-24 12:30:00,81.29,81.36,80.99,81.1,78828.0,79.9066,79.9754,79.6117,79.7198,78828.0
2024-06-24 13:00:00,81.07,81.18,80.74,80.85,120209.0,79.6903,79.7985,79.3659,79.4741,120209.0
2024-06-24 13:30:00,80.84,80.88,80.57,80.64,91275.0,79.4642,79.5036,79.1988,79.2676,91275.0
2024-06-24 14:00:00,80.63,80.89,80.48,80.8,105146.0,79.2578,79.5134,79.1104,79.4249,105146.0
2024-06-24 14:30:00,80.85,80.98,80.81,80.92,86787.0,79.4741,79.6019,79.4347,79.5429,86787.0
2024-06-24 15:00:00,80.89,81.08,80.82,80.9,107250.0,79.5134,79.7002,79.4446,79.5232,107250.0
2024-06-24 15:30:00,80.95,81.21,80.76,80.77,219044.0,79.5724,79.8279,79.3856,79.3954,219044.0
2024-06-25 09:30:00,80.51,80.88,79.78,79.81,734515.0,79.1399,79.5036,78.4223,78.4518,734515.0
2024-06-25 10:00:00,79.8,80.26,79.64,80.01,292625.0,78.4419,78.8941,78.2847,78.6484,292625.0
2024-06-25 10:30:00,80.02,80.13,79.62,79.67,225363.0,78.6582,78.7663,78.265,78.3141,225363.0
2024-06-25 11:00:00,79.65,79.65,79.01,79.15,299987.0,78.2945,78.2945,77.6654,77.803,299987.0
2024-06-25 11:30:00,79.15,79.24,78.89,78.92,203886.0,77.803,77.8915,77.5474,77.5769,203886.0
2024-06-25 12:00:00,78.9,78.93,78.64,78.65,137030.0,77.5573,77.5867,77.3017,77.3115,137030.0
2024-06-25 12:30:00,78.63,78.64,78.22,78.56,180311.0,77.2918,77.3017,76.8888,77.223,180311.0
2024-06-25 13:00:00,78.57,78.94,78.5,78.94,148017.0,77.2329,77.5966,77.1641,77.5966,148017.0
2024-06-25 13:30:00,78.95,78.97,78.77,78.83,104210.0,77.6064,77.6261,77.4295,77.4884,104210.0
2024-06-25 14:00:00,78.83,79.21,78.77,79.21,136170.0,77.4884,77.862,77.4295,77.862,136170.0
2024-06-25 14:30:00,79.18,79.2,78.87,79.08,91294.0,77.8325,77.8521,77.5278,77.7342,91294.0
2024-06-25 15:00:00,79.09,79.26,79.05,79.15,152228.0,77.744,77.9111,77.7047,77.803,152228.0
2024-06-25 15:30:00,79.15,79.15,78.77,78.96,224856.0,77.803,77.803,77.4295,77.6162,224856.0
2024-06-26 09:30:00,78.05,78.11,77.4,77.74,402496.0,77.0247,77.0839,76.3832,76.7188,402496.0
2024-06-26 10:00:00,77.74,77.89,77.56,77.77,149059.0,76.7188,76.8668,76.5411,76.7484,149059.0
2024-06-26 10:30:00,77.74,78.24,77.72,78.24,107289.0,76.7188,77.2122,76.699,77.2122,107289.0
2024-06-26 11:00:00,78.25,78.44,77.95,78.29,128241.0,77.2221,77.4096,76.926,77.2615,128241.0
2024-06-26 11:30:00,78.28,78.8,78.27,78.79,107165.0,77.2517,77.7648,77.2418,77.755,107165.0
2024-06-26 12:00:00,78.79,78.92,78.7,78.85,125513.0,77.755,77.8833,77.6662,77.8142,125513.0
2024-06-26 12:30:00,78.8,78.96,78.72,78.88,69958.0,77.7648,77.9227,77.6859,77.8438,69958.0
2024-06-26 13:00:00,78.83,78.98,78.59,78.82,66278.0,77.7945,77.9425,77.5576,77.7846,66278.0
2024-06-26 13:30:00,78.8,78.91,78.73,78.91,33008.0,77.7648,77.8734,77.6958,77.8734,33008.0
2024-06-26 14:00:00,78.87,78.96,78.78,78.93,42146.0,77.8339,77.9227,77.7451,77.8931,42146.0
2024-06-26 14:30:00,78.92,79.04,78.74,78.92,46084.0,77.8833,78.0017,77.7056,77.8833,46084.0
2024-06-26 15:00:00,78.91,78.92,78.69,78.72,115219.0,77.8734,77.8833,77.6563,77.6859,115219.0
2024-06-26 15:30:00,78.7,79.04,78.6,78.73,171351.0,77.6662,78.0017,77.5675,77.6958,171351.0
2024-06-27 09:30:00,78.34,78.97,78.19,78.7,471625.0,77.3109,77.9326,77.1629,77.6662,471625.0
2024-06-27 10:00:00,78.72,79.07,78.62,79.04,193487.0,77.6859,78.0313,77.5872,78.0017,193487.0
2024-06-27 10:30:00,79.08,79.4,78.93,79.19,232167.0,78.0412,78.357,77.8931,78.1497,232167.0
2024-06-27 11:00:00,79.19,79.22,78.87,79.02,137168.0,78.1497,78.1793,77.8339,77.982,137168.0
2024-06-27 11:30:00,79.02,79.12,78.91,79.1,115669.0,77.982,78.0806,77.8734,78.0609,115669.0
2024-06-27 12:00:00,79.12,79.39,79.03,79.24,72002.0,78.0806,78.3471,77.9918,78.1991,72002.0
2024-06-27 12:30:00,79.25,79.26,79.0,79.05,70971.0,78.2089,78.2188,77.9622,78.0116,70971.0
2024-06-27 13:00:00,79.07,79.41,79.07,79.37,40104.0,78.0313,78.3668,78.0313,78.3274,40104.0
2024-06-27 13:30:00,79.4,79.4,78.99,79.0,22813.0,78.357,78.357,77.9524,77.9622,22813.0
2024-06-27 14:00:00,78.99,78.99,78.16,78.16,284604.0,77.9524,77.9524,77.1333,77.1333,284604.0
2024-06-27 14:30:00,78.15,78.4,78.06,78.36,112065.0,77.1234,77.3701,77.0346,77.3306,112065.0
2024-06-27 15:00:00,78.41,78.68,78.38,78.62,58809.0,77.38,77.6464,77.3504,77.5872,58809.0
2024-06-27 15:30:00,78.69,78.96,78.65,78.93,138317.0,77.6563,77.9227,77.6168,77.8931,138317.0
2024-06-28 09:30:00,78.72,80.31,78.46,79.25,851419.0,77.6859,79.255,77.4293,78.2089,851419.0
2024-06-28 10:00:00,79.28,80.44,79.27,79.98,574112.0,78.2385,79.3833,78.2287,78.9293,574112.0
2024-06-28 10:30:00,80.0,80.49,79.81,79.91,297425.0,78.9491,79.4326,78.7616,78.8603,297425.0
2024-06-28 11:00:00,79.88,79.88,79.23,79.37,461628.0,78.8307,78.8307,78.1892,78.3274,461628.0
2024-06-28 11:30:00,79.36,79.69,79.09,79.19,185466.0,78.3175,78.6432,78.051,78.1497,185466.0
2024-06-28 12:00:00,79.19,79.23,78.66,79.01,238551.0,78.1497,78.1892,77.6267,77.9721,238551.0
2024-06-28 12:30:00,79.0,79.05,78.66,78.92,175910.0,77.9622,78.0116,77.6267,77.8833,175910.0
2024-06-28 13:00:00,78.9,79.12,78.72,78.72,131489.0,77.8635,78.0806,77.6859,77.6859,131489.0
2024-06-28 13:30:00,78.71,78.72,78.36,78.38,74816.0,77.676,77.6859,77.3306,77.3504,74816.0
2024-06-28 14:00:00,78.42,78.6,78.11,78.15,124940.0,77.3898,77.5675,77.0839,77.1234,124940.0
2024-06-28 14:30:00,78.13,78.18,77.91,77.94,108970.0,77.1036,77.153,76.8865,76.9161,108970.0
2024-06-28 15:00:00,77.92,78.01,77.77,78.0,137455.0,76.8964,76.9852,76.7484,76.9754,137455.0
2024-06-28 15:30:00,78.05,78.61,77.38,78.59,700858.0,77.0247,77.5773,76.3635,77.5576,700858.0
2024-07-01 09:30:00,79.09,80.43,79.04,79.95,903101.0,78.051,79.3734,78.0017,78.8997,903101.0
2024-07-01 10:00:00,79.97,80.19,78.72,78.94,582501.0,78.9195,79.1366,77.6859,77.903,582501.0
2024-07-01 10:30:00,78.97,79.02,78.01,78.4,354225.0,77.9326,77.982,76.9852,77.3701,354225.0
2024-07-01 11:00:00,78.35,78.72,78.18,78.67,212240.0,77.3208,77.6859,77.153,77.6366,212240.0
2024-07-01 11:30:00,78.68,78.81,78.46,78.78,202535.0,77.6464,77.7747,77.4293,77.7451,202535.0
2024-07-01 12:00:00,78.75,78.96,78.48,78.96,143193.0,77.7155,77.9227,77.4491,77.9227,143193.0
2024-07-01 12:30:00,78.95,79.09,78.78,78.89,124673.0,77.9129,78.051,77.7451,77.8537,124673.0
2024-07-01 13:00:00,78.87,78.99,78.77,78.9,93973.0,77.8339,77.9524,77.7352,77.8635,93973.0
2024-07-01 13:30:00,78.89,78.96,78.79,78.81,37226.0,77.8537,77.9227,77.755,77.7747,37226.0
2024-07-01 14:00:00,78.8,78.95,78.68,78.71,103213.0,77.7648,77.9129,77.6464,77.676,103213.0
2024-07-01 14:30:00,78.69,78.69,78.53,78.58,168089.0,77.6563,77.6563,77.4984,77.5477,168089.0
2024-07-01 15:00:00,78.55,78.65,78.18,78.34,145394.0,77.5181,77.6168,77.153,77.3109,145394.0
2024-07-01 15:30:00,78.34,78.94,78.34,78.74,149181.0,77.3109,77.903,77.3109,77.7056,149181.0
2024-07-02 09:30:00,78.3,79.07,78.21,78.57,733452.0,77.2714,78.0313,77.1826,77.5379,733452.0
2024-07-02 10:00:00,78.63,78.81,78.41,78.68,232405.0,77.5971,77.7747,77.38,77.6464,232405.0
2024-07-02 10:30:00,78.67,78.82,78.38,78.69,97258.0,77.6366,77.7846,77.3504,77.6563,97258.0
2024-07-02 11:00:00,78.7,78.81,78.61,78.8,95071.0,77.6662,77.7747,77.5773,77.7648,95071.0
2024-07-02 11:30:00,78.82,78.92,78.57,78.59,93776.0,77.7846,77.8833,77.5379,77.5576,93776.0
2024-07-02 12:00:00,78.62,78.62,78.3,78.51,54546.0,77.5872,77.5872,77.2714,77.4787,54546.0
2024-07-02 12:30:00,78.49,78.49,78.27,78.34,91973.0,77.4589,77.4589,77.2418,77.3109,91973.0
2024-07-02 13:00:00,78.34,78.74,78.29,78.69,82467.0,77.3109,77.7056,77.2615,77.6563,82467.0
2024-07-02 13:30:00,78.68,79.2,78.68,79.1,142641.0,77.6464,78.1596,77.6464,78.0609,142641.0
2024-07-02 14:00:00,79.06,79.44,79.06,79.39,134694.0,78.0214,78.3964,78.0214,78.3471,134694.0
2024-07-02 14:30:00,79.38,79.47,79.34,79.34,74793.0,78.3372,78.426,78.2978,78.2978,74793.0
2024-07-02 15:00:00,79.33,79.53,79.27,79.47,79305.0,78.2879,78.4853,78.2287,78.426,79305.0
2024-07-02 15:30:00,79.46,79.8,79.43,79.79,196639.0,78.4162,78.7517,78.3866,78.7418,196639.0
2024-07-03 09:30:00,80.04,80.23,79.45,79.83,381481.0,78.9886,79.1761,78.4063,78.7813,381481.0
2024-07-03 10:00:00,79.85,80.11,79.61,79.72,235346.0,78.8011,79.0576,78.5642,78.6728,235346.0
2024-07-03 10:30:00,79.72,79.82,79.14,79.26,187663.0,78.6728,78.7714,78.1004,78.2188,187663.0
2024-07-03 11:00:00,79.26,79.53,79.18,79.23,232053.0,78.2188,78.4853,78.1399,78.1892,232053.0
2024-07-03 11:30:00,79.23,79.39,79.12,79.19,110577.0,78.1892,78.3471,78.0806,78.1497,110577.0
2024-07-03 12:00:00,79.16,79.59,79.07,79.28,127632.0,78.1201,78.5445,78.0313,78.2385,127632.0
2024-07-03 12:30:00,79.26,79.71,79.23,79.5,258794.0,78.2188,78.6629,78.1892,78.4557,258794.0
2024-07-05 09:30:00,79.62,79.75,78.98,79.42,708194.0,78.5741,78.7024,77.9425,78.3767,708194.0
2024-07-05 10:00:00,79.4,79.44,78.69,78.88,400636.0,78.357,78.3964,77.6563,77.8438,400636.0
2024-07-05 10:30:00,78.89,79.44,78.82,79.42,282941.0,77.8537,78.3964,77.7846,78.3767,282941.0
2024-07-05 11:00:00,79.42,79.66,79.3,79.43,222804.0,78.3767,78.6135,78.2583,78.3866,222804.0
2024-07-05 11:30:00,79.43,79.79,79.37,79.65,104052.0,78.3866,78.7418,78.3274,78.6037,104052.0
2024-07-05 12:00:00,79.62,79.66,79.27,79.27,97640.0,78.5741,78.6135,78.2287,78.2287,97640.0
2024-07-05 12:30:00,79.27,79.28,79.02,79.28,152621.0,78.2287,78.2385,77.982,78.2385,152621.0
2024-07-05 13:00:00,79.28,79.34,79.17,79.27,102176.0,78.2385,78.2978,78.13,78.2287,102176.0
2024-07-05 13:30:00,79.31,79.77,79.28,79.65,141593.0,78.2681,78.7221,78.2385,78.6037,141593.0
2024-07-05 14:00:00,79.65,79.69,79.51,79.64,110765.0,78.6037,78.6432,78.4655,78.5938,110765.0
2024-07-05 14:30:00,79.63,80.02,79.58,79.92,158498.0,78.5839,78.9688,78.5346,78.8701,158498.0
2024-07-05 15:00:00,79.92,79.94,79.74,79.74,62463.0,78.8701,78.8899,78.6925,78.6925,62463.0
2024-07-05 15:30:00,79.73,80.1,79.73,79.92,230487.0,78.6826,79.0478,78.6826,78.8701,230487.0
2024-07-08 09:30:00,80.33,81.73,80.32,81.3,820463.0,79.2747,80.6564,79.2649,80.232,820463.0
2024-07-08 10:00:00,81.29,81.56,80.85,80.92,326540.0,80.2221,80.4886,79.7879,79.857,326540.0
2024-07-08 10:30:00,80.91,81.09,80.8,81.0,190309.0,79.8471,80.0248,79.7386,79.9359,190309.0
2024-07-08 11:00:00,81.0,81.03,80.19,80.25,273548.0,79.9359,79.9656,79.1366,79.1958,273548.0
2024-07-08 11:30:00,80.22,80.27,79.56,79.6,418685.0,79.1662,79.2155,78.5149,78.5543,418685.0
2024-07-08 12:00:00,79.59,79.65,79.43,79.65,168076.0,78.5445,78.6037,78.3866,78.6037,168076.0
2024-07-08 12:30:00,79.64,79.85,79.62,79.67,98855.0,78.5938,78.8011,78.5741,78.6234,98855.0
2024-07-08 13:00:00,79.67,79.67,79.35,79.45,104191.0,78.6234,78.6234,78.3076,78.4063,104191.0
2024-07-08 13:30:00,79.46,79.81,79.43,79.73,146478.0,78.4162,78.7616,78.3866,78.6826,146478.0
2024-07-08 14:00:00,79.7,79.77,79.62,79.72,57496.0,78.653,78.7221,78.5741,78.6728,57496.0
2024-07-08 14:30:00,79.71,79.74,79.4,79.72,157311.0,78.6629,78.6925,78.357,78.6728,157311.0
2024-07-08 15:00:00,79.71,79.75,79.66,79.71,49449.0,78.6629,78.7024,78.6135,78.6629,49449.0
2024-07-08 15:30:00,79.7,79.8,79.53,79.74,233374.0,78.653,78.7517,78.4853,78.6925,233374.0
2024-07-09 09:30:00,79.59,79.67,78.82,78.86,540180.0,78.5445,78.6234,77.7846,77.8241,540180.0
2024-07-09 10:00:00,78.87,78.97,78.52,78.81,401349.0,77.8339,77.9326,77.4885,77.7747,401349.0
2024-07-09 10:30:00,78.81,79.32,78.76,79.22,265086.0,77.7747,78.278,77.7254,78.1793,265086.0
2024-07-09 11:00:00,79.21,79.32,78.99,79.19,145312.0,78.1695,78.278,77.9524,78.1497,145312.0
2024-07-09 11:30:00,79.2,79.51,79.12,79.51,151714.0,78.1596,78.4655,78.0806,78.4655,151714.0
2024-07-09 12:00:00,79.52,79.91,79.46,79.9,186859.0,78.4754,78.8603,78.4162,78.8504,186859.0
2024-07-09 12:30:00,79.88,80.4,79.86,80.39,269509.0,78.8307,79.3438,78.8109,79.334,269509.0
2024-07-09 13:00:00,80.41,80.68,80.16,80.16,287775.0,79.3537,79.6202,79.107,79.107,287775.0
2024-07-09 13:30:00,80.16,80.28,79.87,79.91,101295.0,79.107,79.2254,78.8208,78.8603,101295.0
2024-07-09 14:00:00,79.89,79.89,79.51,79.58,130402.0,78.8405,78.8405,78.4655,78.5346,130402.0
2024-07-09 14:30:00,79.54,79.68,79.34,79.39,153436.0,78.4951,78.6333,78.2978,78.3471,153436.0
2024-07-09 15:00:00,79.4,79.53,79.15,79.53,113680.0,78.357,78.4853,78.1102,78.4853,113680.0
2024-07-09 15:30:00,79.52,79.62,79.35,79.42,175025.0,78.4754,78.5741,78.3076,78.3767,175025.0
2024-07-10 09:30:00,79.39,79.81,79.23,79.38,818067.0,78.3471,78.7616,78.1892,78.3372,818067.0
2024-07-10 10:00:00,79.38,79.57,79.24,79.28,314808.0,78.3372,78.5247,78.1991,78.2385,314808.0
2024-07-10 10:30:00,79.26,79.6,79.21,79.57,291963.0,78.2188,78.5543,78.1695,78.5247,291963.0
2024-07-10 11:00:00,79.56,79.91,79.53,79.88,278449.0,78.5149,78.8603,78.4853,78.8307,278449.0
2024-07-10 11:30:00,79.9,80.09,79.89,80.06,196568.0,78.8504,79.0379,78.8405,79.0083,196568.0
2024-07-10 12:00:00,80.05,80.64,80.04,80.52,189934.0,78.9984,79.5807,78.9886,79.4623,189934.0
2024-07-10 12:30:00,80.52,80.62,80.36,80.57,190827.0,79.4623,79.5609,79.3044,79.5116,190827.0
2024-07-10 13:00:00,80.57,80.87,80.57,80.66,183597.0,79.5116,79.8077,79.5116,79.6004,183597.0
2024-07-10 13:30:00,80.64,80.78,80.5,80.77,291900.0,79.5807,79.7188,79.4425,79.709,291900.0
2024-07-10 14:00:00,80.77,80.79,80.56,80.62,251633.0,79.709,79.7287,79.5017,79.5609,251633.0
2024-07-10 14:30:00,80.62,80.96,80.61,80.91,168218.0,79.5609,79.8965,79.5511,79.8471,168218.0
2024-07-10 15:00:00,80.92,81.04,80.86,80.97,181312.0,79.857,79.9754,79.7978,79.9063,181312.0
2024-07-10 15:30:00,80.98,82.12,80.96,81.97,706184.0,79.9162,81.0412,79.8965,80.8932,706184.0
2024-07-11 09:30:00,82.11,82.52,81.38,82.17,878311.0,81.0314,81.436,80.311,81.0906,878311.0
2024-07-11 10:00:00,82.18,82.98,82.11,82.16,802851.0,81.1004,81.8899,81.0314,81.0807,802851.0
2024-07-11 10:30:00,82.15,82.62,82.03,82.48,414920.0,81.0708,81.5347,80.9524,81.3965,414920.0
2024-07-11 11:00:00,82.51,82.88,82.25,82.67,382888.0,81.4261,81.7913,81.1695,81.584,382888.0
2024-07-11 11:30:00,82.66,82.78,82.41,82.46,290534.0,81.5741,81.6926,81.3274,81.3768,290534.0
2024-07-11 12:00:00,82.44,82.48,82.08,82.32,177391.0,81.357,81.3965,81.0018,81.2386,177391.0
2024-07-11 12:30:00,82.31,82.47,81.87,82.11,207371.0,81.2287,81.3866,80.7945,81.0314,207371.0
2024-07-11 13:00:00,82.11,82.36,81.86,82.32,132390.0,81.0314,81.2781,80.7846,81.2386,132390.0
2024-07-11 13:30:00,82.32,82.35,82.06,82.31,98619.0,81.2386,81.2682,80.982,81.2287,98619.0
2024-07-11 14:00:00,82.33,82.57,82.14,82.17,222785.0,81.2485,81.4853,81.061,81.0906,222785.0
2024-07-11 14:30:00,82.15,82.46,82.14,82.23,82161.0,81.0708,81.3768,81.061,81.1498,82161.0
2024-07-11 15:00:00,82.23,82.29,82.07,82.09,182129.0,81.1498,81.209,80.9919,81.0116,182129.0
2024-07-11 15:30:00,82.13,82.4,82.02,82.17,250871.0,81.0511,81.3176,80.9425,81.0906,250871.0
2024-07-12 09:30:00,82.9,83.19,82.52,82.78,1017274.0,81.811,82.0972,81.436,81.6926,1017274.0
2024-07-12 10:00:00,82.76,83.43,82.43,83.38,690266.0,81.6728,82.334,81.3472,82.2847,690266.0
2024-07-12 10:30:00,83.35,83.66,83.11,83.64,312459.0,82.2551,82.561,82.0182,82.5413,312459.0
2024-07-12 11:00:00,83.66,84.26,83.62,84.23,558530.0,82.561,83.1531,82.5215,83.1235,558530.0
2024-07-12 11:30:00,84.23,84.28,83.99,84.04,437333.0,83.1235,83.1729,82.8867,82.936,437333.0
2024-07-12 12:00:00,84.03,84.13,83.84,83.98,263162.0,82.9261,83.0248,82.7386,82.8768,263162.0
2024-07-12 12:30:00,84.0,84.33,83.91,84.32,188011.0,82.8965,83.2222,82.8077,83.2123,188011.0
2024-07-12 13:00:00,84.33,84.74,84.24,84.74,319148.0,83.2222,83.6268,83.1334,83.6268,319148.0
2024-07-12 13:30:00,84.73,85.26,84.65,84.89,427509.0,83.6169,84.14,83.538,83.7748,427509.0
2024-07-12 14:00:00,84.88,85.04,84.75,84.85,136524.0,83.765,83.9229,83.6367,83.7354,136524.0
2024-07-12 14:30:00,84.87,84.87,84.63,84.85,97438.0,83.7551,83.7551,83.5183,83.7354,97438.0
2024-07-12 15:00:00,84.84,84.97,84.76,84.8,115278.0,83.7255,83.8538,83.6466,83.686,115278.0
2024-07-12 15:30:00,84.77,84.8,83.48,83.76,551853.0,83.6564,83.686,82.3834,82.6597,551853.0
2024-07-15 09:30:00,85.12,85.51,84.47,84.54,1079965.0,84.0018,84.3867,83.3604,83.4294,1079965.0
2024-07-15 10:00:00,84.54,85.01,84.44,84.65,394087.0,83.4294,83.8933,83.3308,83.538,394087.0
2024-07-15 10:30:00,84.65,85.24,84.62,85.21,278276.0,83.538,84.1202,83.5084,84.0906,278276.0
2024-07-15 11:00:00,85.21,85.62,85.21,85.28,274401.0,84.0906,84.4953,84.0906,84.1597,274401.0
2024-07-15 11:30:00,85.28,85.82,85.17,85.78,242454.0,84.1597,84.6926,84.0512,84.6532,242454.0
2024-07-15 12:00:00,85.76,85.76,85.33,85.37,387557.0,84.6334,84.6334,84.2091,84.2485,387557.0
2024-07-15 12:30:00,85.36,85.36,84.84,85.05,199298.0,84.2387,84.2387,83.7255,83.9327,199298.0
2024-07-15 13:00:00,85.03,85.19,84.72,84.87,269055.0,83.913,84.0709,83.6071,83.7551,269055.0
2024-07-15 13:30:00,84.85,84.85,84.46,84.72,259936.0,83.7354,83.7354,83.3505,83.6071,259936.0
2024-07-15 14:00:00,84.72,85.09,84.62,85.09,107456.0,83.6071,83.9722,83.5084,83.9722,107456.0
2024-07-15 14:30:00,85.09,85.45,85.03,85.45,160725.0,83.9722,84.3275,83.913,84.3275,160725.0
2024-07-15 15:00:00,85.43,85.72,85.37,85.49,222225.0,84.3078,84.5939,84.2485,84.367,222225.0
2024-07-15 15:30:00,85.51,85.55,84.48,85.03,305864.0,84.3867,84.4262,83.3702,83.913,305864.0
2024-07-16 09:30:00,85.97,87.71,85.96,87.67,1264448.0,84.8407,86.5578,84.8308,86.5183,1264448.0
2024-07-16 10:00:00,87.67,88.45,87.66,88.32,786931.0,86.5183,87.2881,86.5085,87.1598,786931.0
2024-07-16 10:30:00,88.31,88.7,88.15,88.64,406744.0,87.1499,87.5348,86.992,87.4756,406744.0
2024-07-16 11:00:00,88.64,88.97,88.45,88.72,428827.0,87.4756,87.8012,87.2881,87.5545,428827.0
2024-07-16 11:30:00,88.68,88.7,88.02,88.16,361737.0,87.5151,87.5348,86.8637,87.0019,361737.0
2024-07-16 12:00:00,88.22,88.72,88.21,88.62,284377.0,87.0611,87.5545,87.0512,87.4558,284377.0
2024-07-16 12:30:00,88.59,88.93,88.54,88.93,187754.0,87.4262,87.7618,87.3769,87.7618,187754.0
2024-07-16 13:00:00,88.92,88.99,88.48,88.49,285450.0,87.7519,87.821,87.3177,87.3276,285450.0
2024-07-16 13:30:00,88.47,88.98,88.38,88.97,258183.0,87.3078,87.8111,87.219,87.8012,258183.0
2024-07-16 14:00:00,88.95,89.22,88.88,89.06,283708.0,87.7815,88.048,87.7124,87.8901,283708.0
2024-07-16 14:30:00,89.05,89.58,89.02,89.56,310007.0,87.8802,88.4032,87.8506,88.3835,310007.0
2024-07-16 15:00:00,89.57,89.64,89.39,89.59,217176.0,88.3934,88.4624,88.2157,88.4131,217176.0
2024-07-16 15:30:00,89.55,89.86,89.34,89.62,415671.0,88.3736,88.6796,88.1664,88.4427,415671.0
2024-07-17 09:30:00,88.88,90.53,88.86,90.37,1171605.0,87.7124,89.3408,87.6927,89.1829,1171605.0
2024-07-17 10:00:00,90.34,90.78,90.06,90.64,644497.0,89.1533,89.5875,88.8769,89.4493,644497.0
2024-07-17 10:30:00,90.61,90.63,90.02,90.08,390496.0,89.4197,89.4394,88.8375,88.8967,390496.0
2024-07-17 11:00:00,90.06,90.55,90.02,90.54,295818.0,88.8769,89.3605,88.8375,89.3506,295818.0
2024-07-17 11:30:00,90.52,91.02,90.36,91.02,256991.0,89.3309,89.8243,89.173,89.8243,256991.0
2024-07-17 12:00:00,91.01,91.16,90.81,90.94,333416.0,89.8145,89.9625,89.6171,89.7454,333416.0
2024-07-17 12:30:00,90.92,91.31,90.8,91.2,319344.0,89.7256,90.1105,89.6072,90.002,319344.0
2024-07-17 13:00:00,91.15,91.19,90.53,90.86,329387.0,89.9526,89.9921,89.3408,89.6664,329387.0
2024-07-17 13:30:00,90.86,91.11,90.82,90.97,117642.0,89.6664,89.9131,89.6269,89.775,117642.0
2024-07-17 14:00:00,90.94,91.23,90.66,91.22,119411.0,89.7454,90.0316,89.469,90.0217,119411.0
2024-07-17 14:30:00,91.19,91.34,90.95,91.01,221593.0,89.9921,90.1401,89.7552,89.8145,221593.0
2024-07-17 15:00:00,91.0,91.38,90.91,91.27,215665.0,89.8046,90.1796,89.7158,90.071,215665.0
2024-07-17 15:30:00,91.27,91.33,90.84,91.13,331588.0,90.071,90.1302,89.6467,89.9329,331588.0
2024-07-18 09:30:00,90.25,91.93,90.11,91.92,1110353.0,89.0644,90.7224,88.9263,90.7125,1110353.0
2024-07-18 10:00:00,91.93,92.36,91.79,92.29,578599.0,90.7224,91.1467,90.5842,91.0776,578599.0
2024-07-18 10:30:00,92.27,92.28,90.97,91.2,734728.0,91.0579,91.0678,89.775,90.002,734728.0
2024-07-18 11:00:00,91.19,91.4,90.22,90.26,389722.0,89.9921,90.1993,89.0348,89.0743,389722.0
2024-07-18 11:30:00,90.26,90.41,89.4,89.47,352865.0,89.0743,89.2223,88.2256,88.2947,352865.0
2024-07-18 12:00:00,89.48,89.62,88.8,88.85,178021.0,88.3045,88.4427,87.6335,87.6828,178021.0
2024-07-18 12:30:00,88.83,89.29,88.78,89.27,187188.0,87.6631,88.117,87.6137,88.0973,187188.0
2024-07-18 13:00:00,89.26,89.42,89.12,89.38,107763.0,88.0874,88.2453,87.9493,88.2059,107763.0
2024-07-18 13:30:00,89.44,89.5,88.84,88.88,123257.0,88.2651,88.3243,87.673,87.7124,123257.0
2024-07-18 14:00:00,88.86,88.87,87.99,87.99,215539.0,87.6927,87.7026,86.8341,86.8341,215539.0
2024-07-18 14:30:00,87.98,88.26,87.71,88.11,134980.0,86.8243,87.1006,86.5578,86.9525,134980.0
2024-07-18 15:00:00,88.09,88.23,87.16,87.44,244440.0,86.9328,87.071,86.015,86.2913,244440.0
2024-07-18 15:30:00,87.45,88.3,87.37,87.58,334913.0,86.3012,87.1401,86.2223,86.4295,334913.0
2024-07-19 09:30:00,86.78,87.21,85.76,86.51,1205298.0,85.64,86.0644,84.6334,85.3736,1205298.0
2024-07-19 10:00:00,86.47,86.69,85.6,85.62,383669.0,85.3341,85.5512,84.4755,84.4953,383669.0
2024-07-19 10:30:00,85.61,86.02,85.49,85.67,333355.0,84.4854,84.89,84.367,84.5446,333355.0
2024-07-19 11:00:00,85.69,85.92,84.82,84.82,351505.0,84.5643,84.7913,83.7058,83.7058,351505.0
2024-07-19 11:30:00,84.87,85.51,84.67,85.51,432045.0,83.7551,84.3867,83.5577,84.3867,432045.0
2024-07-19 12:00:00,85.49,85.96,85.31,85.34,211066.0,84.367,84.8308,84.1893,84.2189,211066.0
2024-07-19 12:30:00,85.35,85.44,84.92,84.97,169609.0,84.2288,84.3176,83.8045,83.8538,169609.0
2024-07-19 13:00:00,84.96,85.03,84.58,84.75,147439.0,83.8439,83.913,83.4689,83.6367,147439.0
2024-07-19 13:30:00,84.73,85.2,84.58,85.2,139830.0,83.6169,84.0808,83.4689,84.0808,139830.0
2024-07-19 14:00:00,85.17,85.34,84.98,85.04,157241.0,84.0512,84.2189,83.8637,83.9229,157241.0
2024-07-19 14:30:00,85.02,85.2,84.77,85.15,152629.0,83.9031,84.0808,83.6564,84.0314,152629.0
2024-07-19 15:00:00,85.18,85.75,85.17,85.48,240316.0,84.061,84.6235,84.0512,84.3571,240316.0
2024-07-19 15:30:00,85.51,85.54,84.76,85.2,502845.0,84.3867,84.4163,83.6466,84.0808,502845.0
2024-07-22 09:30:00,85.85,86.27,85.04,85.09,1106148.0,84.7222,85.1367,83.9229,83.9722,1106148.0
2024-07-22 10:00:00,85.1,85.63,84.73,85.63,496119.0,83.9821,84.5051,83.6169,84.5051,496119.0
2024-07-22 10:30:00,85.63,86.31,85.54,86.14,382761.0,84.5051,85.1762,84.4163,85.0084,382761.0
2024-07-22 11:00:00,86.16,86.31,85.29,85.29,322256.0,85.0282,85.1762,84.1696,84.1696,322256.0
2024-07-22 11:30:00,85.28,85.32,84.9,85.12,289451.0,84.1597,84.1992,83.7847,84.0018,289451.0
2024-07-22 12:00:00,85.12,85.37,85.05,85.11,227876.0,84.0018,84.2485,83.9327,83.992,227876.0
2024-07-22 12:30:00,85.05,85.68,84.92,85.67,170631.0,83.9327,84.5545,83.8045,84.5446,170631.0
2024-07-22 13:00:00,85.71,86.0,85.7,85.76,91690.0,84.5841,84.8703,84.5742,84.6334,91690.0
2024-07-22 13:30:00,85.81,86.0,85.64,85.86,174387.0,84.6828,84.8703,84.515,84.7321,174387.0
2024-07-22 14:00:00,85.89,85.9,85.54,85.7,150266.0,84.7617,84.7716,84.4163,84.5742,150266.0
2024-07-22 14:30:00,85.76,86.13,85.75,86.02,142607.0,84.6334,84.9986,84.6235,84.89,142607.0
2024-07-22 15:00:00,85.99,86.07,85.72,86.03,136082.0,84.8604,84.9393,84.5939,84.8999,136082.0
2024-07-22 15:30:00,86.02,86.19,85.79,85.96,233192.0,84.89,85.0578,84.663,84.8308,233192.0
2024-07-23 09:30:00,85.99,86.09,85.3,85.68,639175.0,84.8604,84.9591,84.1795,84.5545,639175.0
2024-07-23 10:00:00,85.68,86.49,85.65,86.18,465248.0,84.5545,85.3538,84.5249,85.0479,465248.0
2024-07-23 10:30:00,86.19,86.49,85.43,85.62,336105.0,85.0578,85.3538,84.3078,84.4953,336105.0
2024-07-23 11:00:00,85.62,86.32,85.62,86.26,320885.0,84.4953,85.1861,84.4953,85.1268,320885.0
2024-07-23 11:30:00,86.28,86.55,86.22,86.51,312433.0,85.1466,85.413,85.0874,85.3736,312433.0
2024-07-23 12:00:00,86.49,86.65,85.69,85.94,256772.0,85.3538,85.5117,84.5643,84.8111,256772.0
2024-07-23 12:30:00,85.94,85.94,85.52,85.72,153539.0,84.8111,84.8111,84.3966,84.5939,153539.0
2024-07-23 13:00:00,85.7,86.09,85.7,85.92,178013.0,84.5742,84.9591,84.5742,84.7913,178013.0
2024-07-23 13:30:00,85.85,86.18,85.66,86.12,124815.0,84.7222,85.0479,84.5347,84.9887,124815.0
2024-07-23 14:00:00,86.11,86.45,86.09,86.24,298971.0,84.9788,85.3144,84.9591,85.1071,298971.0
2024-07-23 14:30:00,86.26,86.37,86.21,86.29,177155.0,85.1268,85.2354,85.0775,85.1565,177155.0
2024-07-23 15:00:00,86.31,86.32,86.09,86.27,179959.0,85.1762,85.1861,84.9591,85.1367,179959.0
2024-07-23 15:30:00,86.2,86.22,85.33,85.53,250843.0,85.0676,85.0874,84.2091,84.4064,250843.0
2024-07-24 09:30:00,84.35,84.91,83.4,83.52,1063556.0,83.2419,83.7946,82.3044,82.4228,1063556.0
2024-07-24 10:00:00,83.5,83.5,82.92,83.39,447825.0,82.4031,82.4031,81.8307,82.2946,447825.0
2024-07-24 10:30:00,83.33,83.88,83.13,83.6,362990.0,82.2353,82.7781,82.038,82.5018,362990.0
2024-07-24 11:00:00,83.6,83.6,82.93,83.21,261491.0,82.5018,82.5018,81.8406,82.1169,261491.0
2024-07-24 11:30:00,83.16,83.51,83.14,83.39,261954.0,82.0676,82.413,82.0478,82.2946,261954.0
2024-07-24 12:00:00,83.4,83.83,83.3,83.59,387146.0,82.3044,82.7288,82.2057,82.4919,387146.0
2024-07-24 12:30:00,83.61,83.73,83.24,83.35,241620.0,82.5117,82.6301,82.1465,82.2551,241620.0
2024-07-24 13:00:00,83.34,83.79,83.33,83.42,149307.0,82.2452,82.6893,82.2353,82.3242,149307.0
2024-07-24 13:30:00,83.39,83.74,83.3,83.34,168673.0,82.2946,82.64,82.2057,82.2452,168673.0
2024-07-24 14:00:00,83.31,83.52,83.12,83.21,191884.0,82.2156,82.4228,82.0281,82.1169,191884.0
2024-07-24 14:30:00,83.3,83.33,82.65,83.0,224430.0,82.2057,82.2353,81.5643,81.9097,224430.0
2024-07-24 15:00:00,83.0,83.04,82.67,82.72,200444.0,81.9097,81.9491,81.584,81.6334,200444.0
2024-07-24 15:30:00,82.73,82.97,82.04,82.4,455957.0,81.6432,81.8801,80.9623,81.3176,455957.0
2024-07-25 09:30:00,82.35,83.56,82.18,83.42,760886.0,81.2682,82.4623,81.1004,82.3242,760886.0
2024-07-25 10:00:00,83.38,83.7,82.94,83.6,636342.0,82.2847,82.6005,81.8505,82.5018,636342.0
2024-07-25 10:30:00,83.57,83.67,82.95,83.46,709213.0,82.4722,82.5709,81.8603,82.3636,709213.0
2024-07-25 11:00:00,83.47,84.43,83.4,83.9,504252.0,82.3735,83.3209,82.3044,82.7979,504252.0
2024-07-25 11:30:00,83.9,84.5,83.66,84.45,224086.0,82.7979,83.39,82.561,83.3406,224086.0
2024-07-25 12:00:00,84.44,85.59,84.4,85.43,474696.0,83.3308,84.4657,83.2913,84.3078,474696.0
2024-07-25 12:30:00,85.41,85.52,85.03,85.27,226316.0,84.288,84.3966,83.913,84.1499,226316.0
2024-07-25 13:00:00,85.29,85.92,84.84,84.89,409364.0,84.1696,84.7913,83.7255,83.7748,409364.0
2024-07-25 13:30:00,84.91,84.97,84.48,84.64,178807.0,83.7946,83.8538,83.3702,83.5281,178807.0
2024-07-25 14:00:00,84.6,84.6,84.28,84.37,183320.0,83.4887,83.4887,83.1729,83.2617,183320.0
2024-07-25 14:30:00,84.41,84.54,83.41,83.58,180276.0,83.3012,83.4294,82.3143,82.4821,180276.0
2024-07-25 15:00:00,83.57,84.62,83.51,84.48,184022.0,82.4722,83.5084,82.413,83.3702,184022.0
2024-07-25 15:30:00,84.52,84.52,82.81,82.88,257695.0,83.4097,83.4097,81.7222,81.7913,257695.0
2024-07-26 09:30:00,84.25,86.43,84.18,86.12,900678.0,83.1433,85.2946,83.0742,84.9887,900678.0
2024-07-26 10:00:00,86.11,86.9,85.79,86.63,554575.0,84.9788,85.7584,84.663,85.492,554575.0
2024-07-26 10:30:00,86.64,86.69,85.59,86.57,468566.0,85.5019,85.5512,84.4657,85.4328,468566.0
2024-07-26 11:00:00,86.57,86.8,86.28,86.55,293436.0,85.4328,85.6598,85.1466,85.413,293436.0
2024-07-26 11:30:00,86.59,87.28,86.45,87.23,268547.0,85.4525,86.1335,85.3144,86.0841,268547.0
2024-07-26 12:00:00,87.26,87.68,87.06,87.3,207260.0,86.1137,86.5282,85.9163,86.1532,207260.0
2024-07-26 12:30:00,87.31,87.8,86.87,87.77,218484.0,86.1631,86.6466,85.7288,86.617,218484.0
2024-07-26 13:00:00,87.77,87.84,87.5,87.8,146675.0,86.617,86.6861,86.3506,86.6466,146675.0
2024-07-26 13:30:00,87.78,87.83,86.6,86.97,272119.0,86.6269,86.6762,85.4624,85.8275,272119.0
2024-07-26 14:00:00,86.95,87.25,86.89,86.91,179402.0,85.8078,86.1038,85.7486,85.7683,179402.0
2024-07-26 14:30:00,86.91,87.06,86.6,86.67,204550.0,85.7683,85.9163,85.4624,85.5315,204550.0
2024-07-26 15:00:00,86.67,87.25,86.42,87.06,209934.0,85.5315,86.1038,85.2847,85.9163,209934.0
2024-07-26 15:30:00,87.0,87.06,86.3,86.88,361255.0,85.8571,85.9163,85.1663,85.7387,361255.0
2024-07-29 09:30:00,87.37,87.46,85.81,86.59,907244.0,86.2223,86.3111,84.6828,85.4525,907244.0
2024-07-29 10:00:00,86.57,87.08,86.02,86.02,474112.0,85.4328,85.9361,84.89,84.89,474112.0
2024-07-29 10:30:00,86.01,86.31,85.45,86.08,445068.0,84.8801,85.1762,84.3275,84.9492,445068.0
2024-07-29 11:00:00,86.06,86.32,85.8,86.22,393375.0,84.9295,85.1861,84.6729,85.0874,393375.0
2024-07-29 11:30:00,86.21,86.82,85.69,86.76,322954.0,85.0775,85.6795,84.5643,85.6203,322954.0
2024-07-29 12:00:00,86.78,87.13,86.71,86.81,193772.0,85.64,85.9854,85.5709,85.6696,193772.0
2024-07-29 12:30:00,86.8,86.99,86.62,86.73,152083.0,85.6598,85.8473,85.4821,85.5907,152083.0
2024-07-29 13:00:00,86.74,87.13,86.66,86.66,167181.0,85.6005,85.9854,85.5216,85.5216,167181.0
2024-07-29 13:30:00,86.66,86.79,86.47,86.77,107140.0,85.5216,85.6499,85.3341,85.6301,107140.0
2024-07-29 14:00:00,86.61,86.85,86.51,86.64,141948.0,85.4723,85.7091,85.3736,85.5019,141948.0
2024-07-29 14:30:00,86.63,86.78,86.45,86.72,88547.0,85.492,85.64,85.3144,85.5808,88547.0
2024-07-29 15:00:00,86.67,86.86,86.61,86.72,139079.0,85.5315,85.719,85.4723,85.5808,139079.0
2024-07-29 15:30:00,86.72,87.06,86.35,86.48,192105.0,85.5808,85.9163,85.2157,85.344,192105.0
2024-07-30 09:30:00,86.7,87.89,86.67,87.82,750953.0,85.5611,86.7354,85.5315,86.6664,750953.0
2024-07-30 10:00:00,87.81,87.94,86.89,87.39,512059.0,86.6565,86.7848,85.7486,86.242,512059.0
2024-07-30 10:30:00,87.37,87.75,87.15,87.28,323320.0,86.2223,86.5973,86.0052,86.1335,323320.0
2024-07-30 11:00:00,87.34,87.34,86.48,86.77,534639.0,86.1927,86.1927,85.344,85.6301,534639.0
2024-07-30 11:30:00,86.79,86.99,86.46,86.58,364475.0,85.6499,85.8473,85.3242,85.4426,364475.0
2024-07-30 12:00:00,86.58,86.97,86.39,86.97,265738.0,85.4426,85.8275,85.2551,85.8275,265738.0
2024-07-30 12:30:00,86.96,87.25,86.58,86.61,353499.0,85.8177,86.1038,85.4426,85.4723,353499.0
2024-07-30 13:00:00,86.62,87.0,86.34,86.74,284067.0,85.4821,85.8571,85.2058,85.6005,284067.0
2024-07-30 13:30:00,86.78,87.23,86.67,87.17,222467.0,85.64,86.0841,85.5315,86.0249,222467.0
2024-07-30 14:00:00,87.19,87.87,87.15,87.46,140380.0,86.0446,86.7157,86.0052,86.3111,140380.0
2024-07-30 14:30:00,87.45,87.5,87.03,87.22,122098.0,86.3012,86.3506,85.8867,86.0742,122098.0
2024-07-30 15:00:00,87.22,87.45,87.0,87.38,108378.0,86.0742,86.3012,85.8571,86.2321,108378.0
2024-07-30 15:30:00,87.35,88.5,87.25,87.64,321761.0,86.2025,87.3374,86.1038,86.4887,321761.0
2024-07-31 09:30:00,87.65,88.19,87.06,87.39,700713.0,86.4986,87.0315,85.9163,86.242,700713.0
2024-07-31 10:00:00,87.42,88.54,87.27,88.44,572902.0,86.2716,87.3769,86.1236,87.2782,572902.0
2024-07-31 10:30:00,88.47,88.95,88.16,88.61,537253.0,87.3078,87.7815,87.0019,87.446,537253.0
2024-07-31 11:00:00,88.6,89.22,88.57,89.06,271124.0,87.4361,88.048,87.4065,87.8901,271124.0
2024-07-31 11:30:00,89.04,89.35,88.89,89.08,230113.0,87.8703,88.1763,87.7223,87.9098,230113.0
2024-07-31 12:00:00,89.12,89.35,89.03,89.24,92243.0,87.9493,88.1763,87.8605,88.0677,92243.0
2024-07-31 12:30:00,89.21,89.62,89.21,89.3,161149.0,88.0381,88.4427,88.0381,88.1269,161149.0
2024-07-31 13:00:00,89.27,89.65,89.17,89.32,184341.0,88.0973,88.4723,87.9986,88.1467,184341.0
2024-07-31 13:30:00,89.26,89.57,88.7,89.24,251798.0,88.0874,88.3934,87.5348,88.0677,251798.0
2024-07-31 14:00:00,89.24,89.79,89.0,89.56,283460.0,88.0677,88.6105,87.8309,88.3835,283460.0
2024-07-31 14:30:00,89.62,90.62,89.47,90.49,344367.0,88.4427,89.4296,88.2947,89.3013,344367.0
2024-07-31 15:00:00,90.44,90.61,88.25,88.43,479108.0,89.2519,89.4197,87.0907,87.2683,479108.0
2024-07-31 15:30:00,88.39,89.41,88.1,88.38,469461.0,87.2289,88.2355,86.9427,87.219,469461.0
2024-08-01 09:30:00,89.1,89.9,88.22,88.38,774235.0,87.9295,88.719,87.0611,87.219,774235.0
2024-08-01 10:00:00,88.32,88.39,86.67,86.67,833480.0,87.1598,87.2289,85.5315,85.5315,833480.0
2024-08-01 10:30:00,86.65,86.83,85.78,85.9,675005.0,85.5117,85.6894,84.6532,84.7716,675005.0
2024-08-01 11:00:00,85.91,85.96,84.9,84.91,483236.0,84.7814,84.8308,83.7847,83.7946,483236.0
2024-08-01 11:30:00,84.93,85.2,84.66,84.87,363595.0,83.8143,84.0808,83.5479,83.7551,363595.0
2024-08-01 12:00:00,84.84,85.61,84.73,85.25,396030.0,83.7255,84.4854,83.6169,84.1301,396030.0
2024-08-01 12:30:00,85.24,85.24,84.53,84.75,266326.0,84.1202,84.1202,83.4196,83.6367,266326.0
2024-08-01 13:00:00,84.77,84.83,84.23,84.44,213730.0,83.6564,83.7156,83.1235,83.3308,213730.0
2024-08-01 13:30:00,84.4,84.46,83.84,84.45,264422.0,83.2913,83.3505,82.7386,83.3406,264422.0
2024-08-01 14:00:00,84.46,84.54,83.56,83.71,189610.0,83.3505,83.4294,82.4623,82.6103,189610.0
2024-08-01 14:30:00,83.67,83.89,83.44,83.78,149136.0,82.5709,82.788,82.3439,82.6794,149136.0
2024-08-01 15:00:00,83.79,84.23,83.59,84.16,154034.0,82.6893,83.1235,82.4919,83.0544,154034.0
2024-08-01 15:30:00,84.19,85.09,84.11,84.95,513642.0,83.084,83.9722,83.0051,83.8341,513642.0
2024-08-02 09:30:00,82.73,83.0,81.68,82.01,1129686.0,81.6432,81.9097,80.607,80.9327,1129686.0
2024-08-02 10:00:00,82.0,82.49,80.26,80.35,953166.0,80.9228,81.4064,79.2057,79.2945,953166.0
2024-08-02 10:30:00,80.31,80.56,79.33,79.53,823631.0,79.255,79.5017,78.2879,78.4853,823631.0
2024-08-02 11:00:00,79.53,79.59,78.72,78.92,818177.0,78.4853,78.5445,77.6859,77.8833,818177.0
2024-08-02 11:30:00,78.97,79.88,78.91,79.68,813423.0,77.9326,78.8307,77.8734,78.6333,813423.0
2024-08-02 12:00:00,79.71,80.38,79.57,80.33,616087.0,78.6629,79.3241,78.5247,79.2747,616087.0
2024-08-02 12:30:00,80.32,80.55,79.67,80.03,385298.0,79.2649,79.4919,78.6234,78.9787,385298.0
2024-08-02 13:00:00,80.05,80.18,79.55,79.62,310056.0,78.9984,79.1267,78.505,78.5741,310056.0
2024-08-02 13:30:00,79.6,79.71,79.24,79.41,278046.0,78.5543,78.6629,78.1991,78.3668,278046.0
2024-08-02 14:00:00,79.37,80.15,79.09,80.15,253133.0,78.3274,79.0971,78.051,79.0971,253133.0
2024-08-02 14:30:00,80.11,80.35,79.86,80.09,285647.0,79.0576,79.2945,78.8109,79.0379,285647.0
2024-08-02 15:00:00,80.16,80.71,79.91,80.58,229213.0,79.107,79.6498,78.8603,79.5215,229213.0
2024-08-02 15:30:00,80.64,81.1,79.95,81.0,584830.0,79.5807,80.0346,78.8997,79.9359,584830.0
2024-08-05 09:30:00,74.46,75.48,73.48,74.36,1879012.0,73.4819,74.4885,72.5147,73.3832,1879012.0
2024-08-05 10:00:00,74.4,76.51,74.08,74.11,871267.0,73.4226,75.5049,73.1069,73.1365,871267.0
2024-08-05 10:30:00,74.2,75.62,74.15,74.37,651419.0,73.2253,74.6266,73.1759,73.393,651419.0
2024-08-05 11:00:00,74.35,75.82,74.1,75.52,580523.0,73.3733,74.824,73.1266,74.5279,580523.0
2024-08-05 11:30:00,75.5,76.45,75.44,76.16,350639.0,74.5082,75.4457,74.449,75.1595,350639.0
2024-08-05 12:00:00,76.15,76.75,75.86,76.63,196394.0,75.1497,75.7418,74.8635,75.6234,196394.0
2024-08-05 12:30:00,76.6,76.61,75.31,75.47,349041.0,75.5937,75.6036,74.3207,74.4786,349041.0
2024-08-05 13:00:00,75.47,75.97,75.03,75.57,392619.0,74.4786,74.972,74.0444,74.5773,392619.0
2024-08-05 13:30:00,75.55,75.86,75.16,75.28,345227.0,74.5575,74.8635,74.1727,74.2911,345227.0
2024-08-05 14:00:00,75.23,75.75,74.95,75.65,482721.0,74.2417,74.7549,73.9654,74.6562,482721.0
2024-08-05 14:30:00,75.62,75.71,74.48,74.49,680780.0,74.6266,74.7154,73.5016,73.5115,680780.0
2024-08-05 15:00:00,74.55,74.83,74.25,74.55,470505.0,73.5707,73.847,73.2746,73.5707,470505.0
2024-08-05 15:30:00,74.53,74.85,73.96,74.77,914224.0,73.5509,73.8667,72.9884,73.7878,914224.0
2024-08-06 09:30:00,74.98,76.6,74.28,76.45,1069547.0,73.995,75.5937,73.3042,75.4457,1069547.0
2024-08-06 10:00:00,76.46,77.31,76.26,76.72,585026.0,75.4556,76.2944,75.2582,75.7122,585026.0
2024-08-06 10:30:00,76.73,77.92,76.44,77.51,601198.0,75.722,76.8964,75.4358,76.4918,601198.0
2024-08-06 11:00:00,77.47,77.7,76.06,76.12,332924.0,76.4523,76.6793,75.0608,75.1201,332924.0
2024-08-06 11:30:00,76.07,77.34,76.05,77.33,361790.0,75.0707,76.324,75.051,76.3142,361790.0
2024-08-06 12:00:00,77.33,77.77,77.26,77.48,258491.0,76.3142,76.7484,76.2451,76.4622,258491.0
2024-08-06 12:30:00,77.5,78.08,77.3,77.83,369781.0,76.4819,77.0543,76.2846,76.8076,369781.0
2024-08-06 13:00:00,77.86,78.14,77.74,78.13,306566.0,76.8372,77.1135,76.7188,77.1036,306566.0
2024-08-06 13:30:00,78.15,78.43,77.98,78.23,304002.0,77.1234,77.3997,76.9556,77.2023,304002.0
2024-08-06 14:00:00,78.25,78.66,77.76,78.65,258599.0,77.2221,77.6267,76.7385,77.6168,258599.0
2024-08-06 14:30:00,78.67,79.08,78.11,78.12,366260.0,77.6366,78.0412,77.0839,77.0938,366260.0
2024-08-06 15:00:00,78.13,78.37,77.29,77.93,471740.0,77.1036,77.3405,76.2747,76.9063,471740.0
2024-08-06 15:30:00,78.01,78.1,76.31,76.4,594328.0,76.9852,77.074,75.3076,75.3964,594328.0
2024-08-07 09:30:00,77.97,79.09,77.36,79.05,711758.0,76.9458,78.051,76.3438,78.0116,711758.0
2024-08-07 10:00:00,79.05,79.23,78.19,78.26,286013.0,78.0116,78.1892,77.1629,77.2319,286013.0
2024-08-07 10:30:00,78.29,79.13,78.13,78.96,279948.0,77.2615,78.0905,77.1036,77.9227,279948.0
2024-08-07 11:00:00,79.01,79.12,78.19,78.56,203885.0,77.9721,78.0806,77.1629,77.528,203885.0
2024-08-07 11:30:00,78.59,78.87,77.8,78.03,262544.0,77.5576,77.8339,76.778,77.005,262544.0
2024-08-07 12:00:00,77.97,78.01,77.41,77.82,295369.0,76.9458,76.9852,76.3931,76.7977,295369.0
2024-08-07 12:30:00,77.81,77.96,76.78,76.89,191417.0,76.7879,76.9359,75.7714,75.8799,191417.0
2024-08-07 13:00:00,76.89,77.01,75.95,76.45,267999.0,75.8799,75.9984,74.9523,75.4457,267999.0
2024-08-07 13:30:00,76.44,77.07,75.85,76.1,221453.0,75.4358,76.0576,74.8536,75.1003,221453.0
2024-08-07 14:00:00,76.05,76.06,75.03,75.43,258974.0,75.051,75.0608,74.0444,74.4391,258974.0
2024-08-07 14:30:00,75.3,75.47,74.83,75.13,165103.0,74.3108,74.4786,73.847,74.1431,165103.0
2024-08-07 15:00:00,75.12,75.95,75.02,75.78,194308.0,74.1332,74.9523,74.0345,74.7845,194308.0
2024-08-07 15:30:00,75.78,76.07,74.94,75.14,354437.0,74.7845,75.0707,73.9556,74.1529,354437.0
2024-08-08 09:30:00,76.06,77.9,75.94,77.75,418646.0,75.0608,76.8767,74.9424,76.7286,418646.0
2024-08-08 10:00:00,77.64,78.38,77.64,78.29,205688.0,76.6201,77.3504,76.6201,77.2615,205688.0
2024-08-08 10:30:00,78.31,78.32,77.86,78.28,178962.0,77.2813,77.2912,76.8372,77.2517,178962.0
2024-08-08 11:00:00,78.29,78.51,77.8,78.25,180040.0,77.2615,77.4787,76.778,77.2221,180040.0
2024-08-08 11:30:00,78.24,78.4,77.89,78.09,89729.0,77.2122,77.3701,76.8668,77.0642,89729.0
2024-08-08 12:00:00,78.02,78.51,78.0,78.22,66088.0,76.9951,77.4787,76.9754,77.1925,66088.0
2024-08-08 12:30:00,78.18,78.19,77.66,77.96,94909.0,77.153,77.1629,76.6398,76.9359,94909.0
2024-08-08 13:00:00,78.0,78.76,77.62,78.75,155099.0,76.9754,77.7254,76.6003,77.7155,155099.0
2024-08-08 13:30:00,78.75,78.92,78.62,78.86,66940.0,77.7155,77.8833,77.5872,77.8241,66940.0
2024-08-08 14:00:00,78.84,79.38,78.76,78.92,133228.0,77.8043,78.3372,77.7254,77.8833,133228.0
2024-08-08 14:30:00,78.94,79.13,78.6,78.88,44865.0,77.903,78.0905,77.5675,77.8438,44865.0
2024-08-08 15:00:00,78.76,79.11,78.54,78.71,110598.0,77.7254,78.0708,77.5083,77.676,110598.0
2024-08-08 15:30:00,78.64,79.2,78.27,79.01,261440.0,77.6069,78.1596,77.2418,77.9721,261440.0
2024-08-09 09:30:00,78.71,78.78,77.65,78.35,381579.0,77.676,77.7451,76.63,77.3208,381579.0
2024-08-09 10:00:00,78.29,79.02,78.28,78.73,165384.0,77.2615,77.982,77.2517,77.6958,165384.0
2024-08-09 10:30:00,78.71,79.17,78.27,79.03,172917.0,77.676,78.13,77.2418,77.9918,172917.0
2024-08-09 11:00:00,79.07,79.44,78.86,78.86,163685.0,78.0313,78.3964,77.8241,77.8241,163685.0
2024-08-09 11:30:00,78.87,79.14,78.54,78.59,91792.0,77.8339,78.1004,77.5083,77.5576,91792.0
2024-08-09 12:00:00,78.61,78.76,78.47,78.62,54982.0,77.5773,77.7254,77.4392,77.5872,54982.0
2024-08-09 12:30:00,78.63,79.14,78.62,79.14,69782.0,77.5971,78.1004,77.5872,78.1004,69782.0
2024-08-09 13:00:00,79.15,79.97,79.04,79.97,141751.0,78.1102,78.9195,78.0017,78.9195,141751.0
2024-08-09 13:30:00,79.98,80.1,79.04,79.11,123825.0,78.9293,79.0478,78.0017,78.0708,123825.0
2024-08-09 14:00:00,79.07,79.22,78.83,78.86,77272.0,78.0313,78.1793,77.7945,77.8241,77272.0
2024-08-09 14:30:00,78.92,79.15,78.65,79.09,55405.0,77.8833,78.1102,77.6168,78.051,55405.0
2024-08-09 15:00:00,79.09,79.33,78.9,79.17,85116.0,78.051,78.2879,77.8635,78.13,85116.0
2024-08-09 15:30:00,79.17,79.48,79.04,79.3,285303.0,78.13,78.4359,78.0017,78.2583,285303.0
2024-08-12 09:30:00,79.74,79.79,77.74,78.03,414776.0,78.6925,78.7418,76.7188,77.005,414776.0
2024-08-12 10:00:00,78.05,78.82,77.94,78.7,146301.0,77.0247,77.7846,76.9161,77.6662,146301.0
2024-08-12 10:30:00,78.74,79.4,78.71,79.36,92825.0,77.7056,78.357,77.676,78.3175,92825.0
2024-08-12 11:00:00,79.38,79.44,78.02,78.29,127518.0,78.3372,78.3964,76.9951,77.2615,127518.0
2024-08-12 11:30:00,78.29,79.08,78.15,79.06,87862.0,77.2615,78.0412,77.1234,78.0214,87862.0
2024-08-12 12:00:00,79.04,79.23,78.69,78.72,63945.0,78.0017,78.1892,77.6563,77.6859,63945.0
2024-08-12 12:30:00,78.71,78.84,78.35,78.35,34337.0,77.676,77.8043,77.3208,77.3208,34337.0
2024-08-12 13:00:00,78.21,78.8,78.04,78.48,63151.0,77.1826,77.7648,77.0148,77.4491,63151.0
2024-08-12 13:30:00,78.56,78.62,77.87,77.99,52604.0,77.528,77.5872,76.8471,76.9655,52604.0
2024-08-12 14:00:00,78.01,78.34,77.97,78.14,28245.0,76.9852,77.3109,76.9458,77.1135,28245.0
2024-08-12 14:30:00,78.1,78.4,78.09,78.3,38071.0,77.074,77.3701,77.0642,77.2714,38071.0
2024-08-12 15:00:00,78.29,78.34,78.11,78.24,47761.0,77.2615,77.3109,77.0839,77.2122,47761.0
2024-08-12 15:30:00,78.26,78.49,77.94,78.45,168076.0,77.2319,77.4589,76.9161,77.4194,168076.0
2024-08-13 09:30:00,79.17,80.11,78.81,79.34,457629.0,78.13,79.0576,77.7747,78.2978,457629.0
2024-08-13 10:00:00,79.34,79.4,78.57,79.16,240149.0,78.2978,78.357,77.5379,78.1201,240149.0
2024-08-13 10:30:00,79.15,79.48,78.65,79.42,126769.0,78.1102,78.4359,77.6168,78.3767,126769.0
2024-08-13 11:00:00,79.43,79.69,79.27,79.61,114682.0,78.3866,78.6432,78.2287,78.5642,114682.0
2024-08-13 11:30:00,79.65,79.86,79.52,79.81,53439.0,78.6037,78.8109,78.4754,78.7616,53439.0
2024-08-13 12:00:00,79.81,80.48,79.72,80.14,140095.0,78.7616,79.4228,78.6728,79.0872,140095.0
2024-08-13 12:30:00,80.12,80.66,79.97,80.5,86503.0,79.0675,79.6004,78.9195,79.4425,86503.0
2024-08-13 13:00:00,80.44,80.44,80.16,80.33,60059.0,79.3833,79.3833,79.107,79.2747,60059.0
2024-08-13 13:30:00,80.31,80.4,79.88,80.35,139588.0,79.255,79.3438,78.8307,79.2945,139588.0
2024-08-13 14:00:00,80.33,80.52,80.32,80.46,25006.0,79.2747,79.4623,79.2649,79.403,25006.0
2024-08-13 14:30:00,80.48,80.69,80.46,80.63,42979.0,79.4228,79.63,79.403,79.5708,42979.0
2024-08-13 15:00:00,80.62,80.81,80.5,80.72,49515.0,79.5609,79.7484,79.4425,79.6596,49515.0
2024-08-13 15:30:00,80.66,81.02,80.56,80.81,165877.0,79.6004,79.9557,79.5017,79.7484,165877.0
2024-08-14 09:30:00,80.77,81.48,80.69,81.07,528335.0,79.709,80.4096,79.63,80.005,528335.0
2024-08-14 10:00:00,81.12,81.36,80.77,81.29,228168.0,80.0544,80.2912,79.709,80.2221,228168.0
2024-08-14 10:30:00,81.25,81.26,80.62,81.22,156809.0,80.1827,80.1925,79.5609,80.1531,156809.0
2024-08-14 11:00:00,81.19,81.72,81.15,81.71,264837.0,80.1235,80.6465,80.084,80.6366,264837.0
2024-08-14 11:30:00,81.72,82.17,81.7,82.17,134568.0,80.6465,81.0906,80.6268,81.0906,134568.0
2024-08-14 12:00:00,82.08,82.59,81.62,81.72,167432.0,81.0018,81.5051,80.5478,80.6465,167432.0
2024-08-14 12:30:00,81.68,82.25,81.65,82.18,103422.0,80.607,81.1695,80.5774,81.1004,103422.0
2024-08-14 13:00:00,82.16,82.24,81.8,82.24,63829.0,81.0807,81.1597,80.7254,81.1597,63829.0
2024-08-14 13:30:00,82.24,82.47,82.19,82.39,51056.0,81.1597,81.3866,81.1103,81.3077,51056.0
2024-08-14 14:00:00,82.37,82.37,82.0,82.08,50132.0,81.288,81.288,80.9228,81.0018,50132.0
2024-08-14 14:30:00,82.12,82.68,82.1,82.63,67275.0,81.0412,81.5939,81.0215,81.5445,67275.0
2024-08-14 15:00:00,82.61,82.64,82.15,82.18,66448.0,81.5248,81.5544,81.0708,81.1004,66448.0
2024-08-14 15:30:00,82.16,82.6,82.03,82.17,157751.0,81.0807,81.5149,80.9524,81.0906,157751.0
2024-08-15 09:30:00,85.03,85.59,84.61,84.64,321489.0,83.913,84.4657,83.4985,83.5281,321489.0
2024-08-15 10:00:00,84.64,84.74,84.06,84.49,175006.0,83.5281,83.6268,82.9557,83.3801,175006.0
2024-08-15 10:30:00,84.5,84.81,84.27,84.77,80520.0,83.39,83.6959,83.163,83.6564,80520.0
2024-08-15 11:00:00,84.83,85.29,84.75,85.0,110986.0,83.7156,84.1696,83.6367,83.8834,110986.0
2024-08-15 11:30:00,85.02,85.29,84.95,85.04,102734.0,83.9031,84.1696,83.8341,83.9229,102734.0
2024-08-15 12:00:00,85.03,85.53,84.99,85.5,75892.0,83.913,84.4064,83.8735,84.3768,75892.0
2024-08-15 12:30:00,85.53,85.57,85.03,85.31,61471.0,84.4064,84.4459,83.913,84.1893,61471.0
2024-08-15 13:00:00,85.27,85.47,85.06,85.34,29020.0,84.1499,84.3472,83.9426,84.2189,29020.0
2024-08-15 13:30:00,85.36,85.43,85.31,85.38,38262.0,84.2387,84.3078,84.1893,84.2584,38262.0
2024-08-15 14:00:00,85.38,85.5,85.32,85.5,38608.0,84.2584,84.3768,84.1992,84.3768,38608.0
2024-08-15 14:30:00,85.51,85.68,85.44,85.58,60323.0,84.3867,84.5545,84.3176,84.4558,60323.0
2024-08-15 15:00:00,85.5,85.79,85.39,85.78,46156.0,84.3768,84.663,84.2683,84.6532,46156.0
2024-08-15 15:30:00,85.75,85.9,85.28,85.74,132176.0,84.6235,84.7716,84.1597,84.6137,132176.0
2024-08-16 09:30:00,85.32,85.87,85.29,85.63,334526.0,84.1992,84.742,84.1696,84.5051,334526.0
2024-08-16 10:00:00,85.57,86.18,85.31,85.31,177397.0,84.4459,85.0479,84.1893,84.1893,177397.0
2024-08-16 10:30:00,85.32,85.61,85.05,85.49,143107.0,84.1992,84.4854,83.9327,84.367,143107.0
2024-08-16 11:00:00,85.5,85.83,85.48,85.81,145653.0,84.3768,84.7025,84.3571,84.6828,145653.0
2024-08-16 11:30:00,85.8,86.12,85.65,86.04,105076.0,84.6729,84.9887,84.5249,84.9097,105076.0
2024-08-16 12:00:00,86.04,86.3,85.98,86.09,69387.0,84.9097,85.1663,84.8505,84.9591,69387.0
2024-08-16 12:30:00,86.11,86.71,86.08,86.62,67621.0,84.9788,85.5709,84.9492,85.4821,67621.0
2024-08-16 13:00:00,86.61,86.65,86.38,86.46,97082.0,85.4723,85.5117,85.2453,85.3242,97082.0
2024-08-16 13:30:00,86.47,86.58,86.34,86.56,65117.0,85.3341,85.4426,85.2058,85.4229,65117.0
2024-08-16 14:00:00,86.57,86.57,86.27,86.47,41390.0,85.4328,85.4328,85.1367,85.3341,41390.0
2024-08-16 14:30:00,86.44,86.79,86.41,86.74,57131.0,85.3045,85.6499,85.2749,85.6005,57131.0
2024-08-16 15:00:00,86.73,86.8,86.47,86.47,40966.0,85.5907,85.6598,85.3341,85.3341,40966.0
2024-08-16 15:30:00,86.44,86.6,86.29,86.38,84015.0,85.3045,85.4624,85.1565,85.2453,84015.0
2024-08-19 09:30:00,86.76,87.35,86.67,87.02,283992.0,85.6203,86.2025,85.5315,85.8769,283992.0
2024-08-19 10:00:00,87.02,87.46,86.83,87.32,154227.0,85.8769,86.3111,85.6894,86.1729,154227.0
2024-08-19 10:30:00,87.3,87.85,87.27,87.79,136229.0,86.1532,86.696,86.1236,86.6368,136229.0
2024-08-19 11:00:00,87.78,87.78,87.57,87.65,53746.0,86.6269,86.6269,86.4196,86.4986,53746.0
2024-08-19 11:30:00,87.62,87.74,87.2,87.36,52265.0,86.469,86.5874,86.0545,86.2124,52265.0
2024-08-19 12:00:00,87.4,87.63,87.28,87.63,42509.0,86.2519,86.4789,86.1335,86.4789,42509.0
2024-08-19 12:30:00,87.6,88.0,87.55,87.96,82887.0,86.4492,86.844,86.3999,86.8045,82887.0
2024-08-19 13:00:00,87.94,87.94,87.54,87.55,59067.0,86.7848,86.7848,86.39,86.3999,59067.0
2024-08-19 13:30:00,87.54,87.54,87.44,87.5,24638.0,86.39,86.39,86.2913,86.3506,24638.0
2024-08-19 14:00:00,87.52,87.59,87.31,87.35,51286.0,86.3703,86.4394,86.1631,86.2025,51286.0
2024-08-19 14:30:00,87.34,87.71,87.34,87.64,70589.0,86.1927,86.5578,86.1927,86.4887,70589.0
2024-08-19 15:00:00,87.64,87.65,87.45,87.48,42797.0,86.4887,86.4986,86.3012,86.3308,42797.0
2024-08-19 15:30:00,87.48,87.89,87.35,87.89,195818.0,86.3308,86.7354,86.2025,86.7354,195818.0
2024-08-20 09:30:00,87.53,87.89,87.24,87.62,333288.0,86.3802,86.7354,86.094,86.469,333288.0
2024-08-20 10:00:00,87.63,87.72,87.27,87.68,150760.0,86.4789,86.5677,86.1236,86.5282,150760.0
2024-08-20 10:30:00,87.64,87.83,87.48,87.5,94811.0,86.4887,86.6762,86.3308,86.3506,94811.0
2024-08-20 11:00:00,87.53,87.7,87.01,87.06,78219.0,86.3802,86.5479,85.867,85.9163,78219.0
2024-08-20 11:30:00,87.05,87.65,86.97,87.65,129488.0,85.9065,86.4986,85.8275,86.4986,129488.0
2024-08-20 12:00:00,87.68,87.69,87.31,87.59,83677.0,86.5282,86.5381,86.1631,86.4394,83677.0
2024-08-20 12:30:00,87.57,87.74,87.48,87.49,71471.0,86.4196,86.5874,86.3308,86.3407,71471.0
2024-08-20 13:00:00,87.4,87.48,87.18,87.44,103074.0,86.2519,86.3308,86.0348,86.2913,103074.0
2024-08-20 13:30:00,87.4,87.55,87.21,87.4,48529.0,86.2519,86.3999,86.0644,86.2519,48529.0
2024-08-20 14:00:00,87.39,87.99,87.39,87.86,72259.0,86.242,86.8341,86.242,86.7058,72259.0
2024-08-20 14:30:00,87.87,87.87,87.47,87.48,23727.0,86.7157,86.7157,86.321,86.3308,23727.0
2024-08-20 15:00:00,87.45,87.56,87.37,87.37,52665.0,86.3012,86.4098,86.2223,86.2223,52665.0
2024-08-20 15:30:00,87.37,87.53,87.22,87.47,123992.0,86.2223,86.3802,86.0742,86.321,123992.0
2024-08-21 09:30:00,87.93,88.22,87.51,87.9,187872.0,86.7749,87.0611,86.3604,86.7453,187872.0
2024-08-21 10:00:00,87.89,88.11,87.03,87.6,179229.0,86.7354,86.9525,85.8867,86.4492,179229.0
2024-08-21 10:30:00,87.68,88.38,86.84,87.19,301518.0,86.5282,87.219,85.6992,86.0446,301518.0
2024-08-21 11:00:00,87.19,87.67,86.93,87.53,93937.0,86.0446,86.5183,85.788,86.3802,93937.0
2024-08-21 11:30:00,87.53,87.69,87.07,87.17,51453.0,86.3802,86.5381,85.9262,86.0249,51453.0
2024-08-21 12:00:00,87.08,87.4,86.91,87.4,96944.0,85.9361,86.2519,85.7683,86.2519,96944.0
2024-08-21 12:30:00,87.36,87.68,87.36,87.64,40126.0,86.2124,86.5282,86.2124,86.4887,40126.0
2024-08-21 13:00:00,87.59,87.77,87.58,87.7,16423.0,86.4394,86.617,86.4295,86.5479,16423.0
2024-08-21 13:30:00,87.75,87.77,87.54,87.6,25993.0,86.5973,86.617,86.39,86.4492,25993.0
2024-08-21 14:00:00,87.56,87.86,87.42,87.86,93843.0,86.4098,86.7058,86.2716,86.7058,93843.0
2024-08-21 14:30:00,87.88,88.04,87.57,87.84,78642.0,86.7256,86.8835,86.4196,86.6861,78642.0
2024-08-21 15:00:00,87.86,87.88,87.34,87.63,51314.0,86.7058,86.7256,86.1927,86.4789,51314.0
2024-08-21 15:30:00,87.52,87.94,87.44,87.75,92937.0,86.3703,86.7848,86.2913,86.5973,92937.0
2024-08-22 09:30:00,88.16,88.67,87.57,87.81,227333.0,87.0019,87.5052,86.4196,86.6565,227333.0
2024-08-22 10:00:00,87.82,87.92,87.08,87.13,112405.0,86.6664,86.765,85.9361,85.9854,112405.0
2024-08-22 10:30:00,87.18,87.51,87.03,87.37,55391.0,86.0348,86.3604,85.8867,86.2223,55391.0
2024-08-22 11:00:00,87.38,87.57,86.6,86.71,59164.0,86.2321,86.4196,85.4624,85.5709,59164.0
2024-08-22 11:30:00,86.72,87.05,86.48,86.7,61876.0,85.5808,85.9065,85.344,85.5611,61876.0
2024-08-22 12:00:00,86.73,87.5,86.73,87.44,79624.0,85.5907,86.3506,85.5907,86.2913,79624.0
2024-08-22 12:30:00,87.45,87.66,86.5,86.57,92048.0,86.3012,86.5085,85.3637,85.4328,92048.0
2024-08-22 13:00:00,86.58,86.83,86.27,86.48,82714.0,85.4426,85.6894,85.1367,85.344,82714.0
2024-08-22 13:30:00,86.4,86.48,85.8,85.82,134504.0,85.265,85.344,84.6729,84.6926,134504.0
2024-08-22 14:00:00,85.91,86.63,85.83,86.57,56428.0,84.7814,85.492,84.7025,85.4328,56428.0
2024-08-22 14:30:00,86.55,86.68,86.23,86.3,97628.0,85.413,85.5413,85.0972,85.1663,97628.0
2024-08-22 15:00:00,86.36,86.74,86.25,86.4,53865.0,85.2255,85.6005,85.117,85.265,53865.0
2024-08-22 15:30:00,86.46,86.8,86.19,86.76,149139.0,85.3242,85.6598,85.0578,85.6203,149139.0
2024-08-23 09:30:00,87.81,88.14,87.37,87.81,231710.0,86.6565,86.9822,86.2223,86.6565,231710.0
2024-08-23 10:00:00,87.83,89.38,87.8,89.18,370610.0,86.6762,88.2059,86.6466,88.0085,370610.0
2024-08-23 10:30:00,89.18,89.32,87.92,88.76,202942.0,88.0085,88.1467,86.765,87.594,202942.0
2024-08-23 11:00:00,88.64,89.74,88.54,89.44,150680.0,87.4756,88.5611,87.3769,88.2651,150680.0
2024-08-23 11:30:00,89.43,89.64,88.68,88.68,114018.0,88.2552,88.4624,87.5151,87.5151,114018.0
2024-08-23 12:00:00,88.65,88.65,87.56,87.75,154371.0,87.4855,87.4855,86.4098,86.5973,154371.0
2024-08-23 12:30:00,87.77,88.39,87.34,88.27,92596.0,86.617,87.2289,86.1927,87.1104,92596.0
2024-08-23 13:00:00,88.2,88.67,88.19,88.63,52908.0,87.0414,87.5052,87.0315,87.4657,52908.0
2024-08-23 13:30:00,88.59,88.83,88.56,88.8,45727.0,87.4262,87.6631,87.3966,87.6335,45727.0
2024-08-23 14:00:00,88.71,88.97,88.65,88.88,31440.0,87.5447,87.8012,87.4855,87.7124,31440.0
2024-08-23 14:30:00,88.8,88.91,88.73,88.84,41218.0,87.6335,87.742,87.5644,87.673,41218.0
2024-08-23 15:00:00,88.86,89.49,88.74,89.49,71761.0,87.6927,88.3144,87.5743,88.3144,71761.0
2024-08-23 15:30:00,89.43,89.7,88.96,89.43,157978.0,88.2552,88.5217,87.7914,88.2552,157978.0
2024-08-26 09:30:00,89.9,90.93,89.89,90.75,371395.0,88.719,89.7355,88.7092,89.5579,371395.0
2024-08-26 10:00:00,90.76,91.02,90.59,90.97,195268.0,89.5677,89.8243,89.4,89.775,195268.0
2024-08-26 10:30:00,90.96,91.13,90.15,90.31,165266.0,89.7651,89.9329,88.9657,89.1236,165266.0
2024-08-26 11:00:00,90.29,90.33,89.64,89.72,116501.0,89.1039,89.1434,88.4624,88.5414,116501.0
2024-08-26 11:30:00,89.68,89.9,89.48,89.67,72874.0,88.5019,88.719,88.3045,88.4921,72874.0
2024-08-26 12:00:00,89.56,90.0,89.56,89.98,56006.0,88.3835,88.8177,88.3835,88.798,56006.0
2024-08-26 12:30:00,90.05,90.26,89.89,90.26,47526.0,88.8671,89.0743,88.7092,89.0743,47526.0
2024-08-26 13:00:00,90.23,90.38,90.04,90.06,55434.0,89.0447,89.1927,88.8572,88.8769,55434.0
2024-08-26 13:30:00,90.06,90.09,89.26,89.46,95069.0,88.8769,88.9065,88.0874,88.2848,95069.0
2024-08-26 14:00:00,89.48,89.76,89.33,89.74,55663.0,88.3045,88.5809,88.1565,88.5611,55663.0
2024-08-26 14:30:00,89.71,89.97,89.65,89.87,66519.0,88.5315,88.7881,88.4723,88.6894,66519.0
2024-08-26 15:00:00,89.86,89.94,89.7,89.74,43637.0,88.6796,88.7585,88.5217,88.5611,43637.0
2024-08-26 15:30:00,89.73,90.01,89.68,89.97,121176.0,88.5513,88.8276,88.5019,88.7881,121176.0
2024-08-27 09:30:00,89.67,90.11,89.38,89.59,331074.0,88.4921,88.9263,88.2059,88.4131,331074.0
2024-08-27 10:00:00,89.66,89.99,89.28,89.87,155412.0,88.4822,88.8079,88.1072,88.6894,155412.0
2024-08-27 10:30:00,89.83,90.01,89.72,89.85,96789.0,88.65,88.8276,88.5414,88.6697,96789.0
2024-08-27 11:00:00,89.96,90.08,89.5,89.58,70984.0,88.7782,88.8967,88.3243,88.4032,70984.0
2024-08-27 11:30:00,89.57,89.58,89.17,89.53,59276.0,88.3934,88.4032,87.9986,88.3539,59276.0
2024-08-27 12:00:00,89.55,89.65,89.3,89.47,31245.0,88.3736,88.4723,88.1269,88.2947,31245.0
2024-08-27 12:30:00,89.47,89.56,89.08,89.53,53811.0,88.2947,88.3835,87.9098,88.3539,53811.0
2024-08-27 13:00:00,89.48,89.84,89.46,89.84,69331.0,88.3045,88.6598,88.2848,88.6598,69331.0
2024-08-27 13:30:00,89.89,90.0,89.82,89.88,39397.0,88.7092,88.8177,88.6401,88.6993,39397.0
2024-08-27 14:00:00,89.85,90.05,89.82,89.98,34191.0,88.6697,88.8671,88.6401,88.798,34191.0
2024-08-27 14:30:00,89.99,90.08,89.89,89.98,31824.0,88.8079,88.8967,88.7092,88.798,31824.0
2024-08-27 15:00:00,89.96,90.02,89.83,89.95,44175.0,88.7782,88.8375,88.65,88.7684,44175.0
2024-08-27 15:30:00,89.98,90.15,89.86,90.07,70146.0,88.798,88.9657,88.6796,88.8868,70146.0
2024-08-28 09:30:00,89.86,90.7,89.46,90.32,235084.0,88.6796,89.5085,88.2848,89.1335,235084.0
2024-08-28 10:00:00,90.34,90.56,89.97,90.09,82547.0,89.1533,89.3704,88.7881,88.9065,82547.0
2024-08-28 10:30:00,89.96,90.25,89.88,90.16,131259.0,88.7782,89.0644,88.6993,88.9756,131259.0
2024-08-28 11:00:00,90.15,90.44,89.6,89.74,194169.0,88.9657,89.2519,88.423,88.5611,194169.0
2024-08-28 11:30:00,89.7,89.7,89.02,89.2,121205.0,88.5217,88.5217,87.8506,88.0282,121205.0
2024-08-28 12:00:00,89.15,89.29,88.43,88.56,153224.0,87.9789,88.117,87.2683,87.3966,153224.0
2024-08-28 12:30:00,88.61,89.05,88.47,89.02,60511.0,87.446,87.8802,87.3078,87.8506,60511.0
2024-08-28 13:00:00,89.05,89.23,88.56,88.63,72268.0,87.8802,88.0578,87.3966,87.4657,72268.0
2024-08-28 13:30:00,88.65,88.88,87.43,87.48,131181.0,87.4855,87.7124,86.2815,86.3308,131181.0
2024-08-28 14:00:00,87.49,87.84,87.29,87.45,67945.0,86.3407,86.6861,86.1433,86.3012,67945.0
2024-08-28 14:30:00,87.45,88.68,87.41,88.68,82215.0,86.3012,87.5151,86.2617,87.5151,82215.0
2024-08-28 15:00:00,88.66,88.92,88.09,88.75,82463.0,87.4953,87.7519,86.9328,87.5841,82463.0
2024-08-28 15:30:00,88.77,89.26,88.54,89.02,154021.0,87.6039,88.0874,87.3769,87.8506,154021.0
2024-08-29 09:30:00,90.95,91.07,88.94,89.67,472585.0,89.7552,89.8737,87.7716,88.4921,472585.0
2024-08-29 10:00:00,89.7,90.96,89.7,90.72,189724.0,88.5217,89.7651,88.5217,89.5283,189724.0
2024-08-29 10:30:00,90.81,91.02,90.3,90.35,195716.0,89.6171,89.8243,89.1138,89.1631,195716.0
2024-08-29 11:00:00,90.45,91.11,90.45,90.91,127209.0,89.2618,89.9131,89.2618,89.7158,127209.0
2024-08-29 11:30:00,90.94,91.41,90.84,91.39,122501.0,89.7454,90.2092,89.6467,90.1895,122501.0
2024-08-29 12:00:00,91.39,92.04,91.37,91.88,276920.0,90.1895,90.8309,90.1697,90.673,276920.0
2024-08-29 12:30:00,91.88,92.17,91.82,91.99,118707.0,90.673,90.9592,90.6138,90.7816,118707.0
2024-08-29 13:00:00,91.95,91.97,91.61,91.81,36691.0,90.7421,90.7618,90.4066,90.6039,36691.0
2024-08-29 13:30:00,91.79,92.13,91.78,92.07,86873.0,90.5842,90.9197,90.5743,90.8605,86873.0
2024-08-29 14:00:00,92.07,92.12,91.47,91.48,117964.0,90.8605,90.9099,90.2684,90.2783,117964.0
2024-08-29 14:30:00,91.45,91.49,90.13,90.7,296418.0,90.2487,90.2881,88.946,89.5085,296418.0
2024-08-29 15:00:00,90.69,91.35,90.36,91.22,145317.0,89.4987,90.15,89.173,90.0217,145317.0
2024-08-29 15:30:00,91.25,91.36,90.41,90.63,203057.0,90.0513,90.1599,89.2223,89.4394,203057.0
2024-08-30 09:30:00,90.94,91.7,90.5,91.02,373296.0,89.7454,90.4954,89.3112,89.8243,373296.0
2024-08-30 10:00:00,91.05,91.37,90.79,91.14,142585.0,89.8539,90.1697,89.5973,89.9427,142585.0
2024-08-30 10:30:00,91.13,91.33,90.71,90.72,191438.0,89.9329,90.1302,89.5184,89.5283,191438.0
2024-08-30 11:00:00,90.71,90.95,90.22,90.22,116453.0,89.5184,89.7552,89.0348,89.0348,116453.0
2024-08-30 11:30:00,90.28,90.35,89.84,90.15,119885.0,89.094,89.1631,88.6598,88.9657,119885.0
2024-08-30 12:00:00,90.1,90.38,89.66,89.69,78730.0,88.9164,89.1927,88.4822,88.5118,78730.0
2024-08-30 12:30:00,89.7,90.2,89.34,90.1,70626.0,88.5217,89.0151,88.1664,88.9164,70626.0
2024-08-30 13:00:00,90.12,90.44,89.82,89.91,50912.0,88.9361,89.2519,88.6401,88.7289,50912.0
2024-08-30 13:30:00,89.93,90.21,89.89,90.06,42995.0,88.7486,89.025,88.7092,88.8769,42995.0
2024-08-30 14:00:00,90.05,90.53,89.96,90.35,38917.0,88.8671,89.3408,88.7782,89.1631,38917.0
2024-08-30 14:30:00,90.35,90.77,90.35,90.6,58222.0,89.1631,89.5776,89.1631,89.4098,58222.0
2024-08-30 15:00:00,90.58,91.08,90.38,91.02,94128.0,89.3901,89.8835,89.1927,89.8243,94128.0
2024-08-30 15:30:00,91.05,92.24,90.84,91.99,302189.0,89.8539,91.0283,89.6467,90.7816,302189.0
2024-09-03 09:30:00,90.65,91.29,89.83,90.42,459110.0,89.4592,90.0908,88.65,89.2322,459110.0
2024-09-03 10:00:00,90.43,90.43,88.78,89.13,345403.0,89.2421,89.2421,87.6137,87.9591,345403.0
2024-09-03 10:30:00,89.02,89.26,88.75,89.08,137676.0,87.8506,88.0874,87.5841,87.9098,137676.0
2024-09-03 11:00:00,89.11,89.6,88.96,89.31,100824.0,87.9394,88.423,87.7914,88.1368,100824.0
2024-09-03 11:30:00,89.36,89.45,89.05,89.15,50249.0,88.1861,88.2749,87.8802,87.9789,50249.0
2024-09-03 12:00:00,89.17,89.45,88.99,89.14,73302.0,87.9986,88.2749,87.821,87.969,73302.0
2024-09-03 12:30:00,89.19,89.28,88.75,88.78,48261.0,88.0184,88.1072,87.5841,87.6137,48261.0
2024-09-03 13:00:00,88.78,89.34,88.77,89.23,99430.0,87.6137,88.1664,87.6039,88.0578,99430.0
2024-09-03 13:30:00,89.21,89.21,88.77,88.78,51127.0,88.0381,88.0381,87.6039,87.6137,51127.0
2024-09-03 14:00:00,88.75,88.77,88.28,88.36,117230.0,87.5841,87.6039,87.1203,87.1993,117230.0
2024-09-03 14:30:00,88.46,88.6,87.95,88.03,92312.0,87.2979,87.4361,86.7946,86.8736,92312.0
2024-09-03 15:00:00,88.04,88.29,87.94,88.18,86886.0,86.8835,87.1302,86.7848,87.0216,86886.0
2024-09-03 15:30:00,88.18,88.33,86.93,88.04,410053.0,87.0216,87.1697,85.788,86.8835,410053.0
2024-09-04 09:30:00,87.84,88.86,87.6,88.65,428052.0,86.6861,87.6927,86.4492,87.4855,428052.0
2024-09-04 10:00:00,88.64,88.92,87.86,88.83,390939.0,87.4756,87.7519,86.7058,87.6631,390939.0
2024-09-04 10:30:00,88.84,89.3,88.52,89.3,188469.0,87.673,88.1269,87.3572,88.1269,188469.0
2024-09-04 11:00:00,89.31,89.49,88.49,88.49,120723.0,88.1368,88.3144,87.3276,87.3276,120723.0
2024-09-04 11:30:00,88.43,88.58,88.17,88.33,67096.0,87.2683,87.4164,87.0118,87.1697,67096.0
2024-09-04 12:00:00,88.3,88.34,87.89,88.12,64737.0,87.1401,87.1795,86.7354,86.9624,64737.0
2024-09-04 12:30:00,88.33,88.53,87.86,88.07,65412.0,87.1697,87.367,86.7058,86.9131,65412.0
2024-09-04 13:00:00,87.98,88.03,87.54,87.6,105316.0,86.8243,86.8736,86.39,86.4492,105316.0
2024-09-04 13:30:00,87.56,87.73,87.33,87.49,45693.0,86.4098,86.5775,86.1828,86.3407,45693.0
2024-09-04 14:00:00,87.51,87.94,87.43,87.86,85140.0,86.3604,86.7848,86.2815,86.7058,85140.0
2024-09-04 14:30:00,87.78,88.06,87.52,87.53,111498.0,86.6269,86.9032,86.3703,86.3802,111498.0
2024-09-04 15:00:00,87.48,87.94,87.35,87.92,64897.0,86.3308,86.7848,86.2025,86.765,64897.0
2024-09-04 15:30:00,87.96,88.42,87.56,88.09,147614.0,86.8045,87.2585,86.4098,86.9328,147614.0
2024-09-05 09:30:00,88.66,88.9,87.23,87.54,422197.0,87.4953,87.7322,86.0841,86.39,422197.0
2024-09-05 10:00:00,87.55,88.34,87.54,87.94,223275.0,86.3999,87.1795,86.39,86.7848,223275.0
2024-09-05 10:30:00,87.95,88.18,86.89,87.01,215807.0,86.7946,87.0216,85.7486,85.867,215807.0
2024-09-05 11:00:00,87.06,87.17,85.94,86.01,302474.0,85.9163,86.0249,84.8111,84.8801,302474.0
2024-09-05 11:30:00,85.99,86.16,85.62,85.67,157590.0,84.8604,85.0282,84.4953,84.5446,157590.0
2024-09-05 12:00:00,85.6,85.93,85.2,85.82,134933.0,84.4755,84.8012,84.0808,84.6926,134933.0
2024-09-05 12:30:00,85.8,86.41,85.67,86.23,90737.0,84.6729,85.2749,84.5446,85.0972,90737.0
2024-09-05 13:00:00,86.22,86.32,85.88,85.96,49062.0,85.0874,85.1861,84.7518,84.8308,49062.0
2024-09-05 13:30:00,85.97,87.18,85.9,87.18,129321.0,84.8407,86.0348,84.7716,86.0348,129321.0
2024-09-05 14:00:00,87.2,87.32,86.96,86.98,76682.0,86.0545,86.1729,85.8177,85.8374,76682.0
2024-09-05 14:30:00,87.0,87.5,87.0,87.1,50375.0,85.8571,86.3506,85.8571,85.9558,50375.0
2024-09-05 15:00:00,87.02,87.08,86.31,86.67,67661.0,85.8769,85.9361,85.1762,85.5315,67661.0
2024-09-05 15:30:00,86.66,87.11,86.3,86.8,192915.0,85.5216,85.9657,85.1663,85.6598,192915.0
2024-09-06 09:30:00,87.05,88.34,86.8,87.58,471943.0,85.9065,87.1795,85.6598,86.4295,471943.0
2024-09-06 10:00:00,87.59,87.62,85.7,85.8,282518.0,86.4394,86.469,84.5742,84.6729,282518.0
2024-09-06 10:30:00,85.82,85.94,84.72,84.9,421047.0,84.6926,84.8111,83.6071,83.7847,421047.0
2024-09-06 11:00:00,84.9,86.59,84.24,84.48,408488.0,83.7847,85.4525,83.1334,83.3702,408488.0
2024-09-06 11:30:00,84.48,84.97,84.07,84.33,99609.0,83.3702,83.8538,82.9656,83.2222,99609.0
2024-09-06 12:00:00,84.24,84.59,83.85,83.87,84123.0,83.1334,83.4788,82.7485,82.7682,84123.0
2024-09-06 12:30:00,83.88,84.5,83.88,84.2,124061.0,82.7781,83.39,82.7781,83.0939,124061.0
2024-09-06 13:00:00,84.22,84.78,84.11,84.39,92326.0,83.1136,83.6663,83.0051,83.2814,92326.0
2024-09-06 13:30:00,84.38,84.54,83.98,84.36,69832.0,83.2715,83.4294,82.8768,83.2518,69832.0
2024-09-06 14:00:00,84.35,84.42,83.87,84.08,73377.0,83.2419,83.311,82.7682,82.9755,73377.0
2024-09-06 14:30:00,84.07,84.23,83.72,84.23,75737.0,82.9656,83.1235,82.6202,83.1235,75737.0
2024-09-06 15:00:00,84.22,84.69,84.22,84.44,96919.0,83.1136,83.5775,83.1136,83.3308,96919.0
2024-09-06 15:30:00,84.43,84.57,83.85,84.14,230994.0,83.3209,83.459,82.7485,83.0347,230994.0
2024-09-09 09:30:00,85.93,86.21,85.19,85.97,539267.0,84.8012,85.0775,84.0709,84.8407,539267.0
2024-09-09 10:00:00,85.99,86.89,85.87,86.51,225272.0,84.8604,85.7486,84.742,85.3736,225272.0
2024-09-09 10:30:00,86.52,86.68,86.26,86.33,178986.0,85.3834,85.5413,85.1268,85.1959,178986.0
2024-09-09 11:00:00,86.31,86.63,85.98,86.6,139860.0,85.1762,85.492,84.8505,85.4624,139860.0
2024-09-09 11:30:00,86.67,87.63,86.66,87.4,136714.0,85.5315,86.4789,85.5216,86.2519,136714.0
2024-09-09 12:00:00,87.31,87.98,87.31,87.92,82209.0,86.1631,86.8243,86.1631,86.765,82209.0
2024-09-09 12:30:00,87.92,88.15,87.8,88.06,83224.0,86.765,86.992,86.6466,86.9032,83224.0
2024-09-09 13:00:00,88.06,88.06,87.6,87.69,98080.0,86.9032,86.9032,86.4492,86.5381,98080.0
2024-09-09 13:30:00,87.64,87.73,86.86,86.87,94277.0,86.4887,86.5775,85.719,85.7288,94277.0
2024-09-09 14:00:00,86.92,87.03,86.67,86.82,106749.0,85.7782,85.8867,85.5315,85.6795,106749.0
2024-09-09 14:30:00,86.79,86.97,86.44,86.73,128262.0,85.6499,85.8275,85.3045,85.5907,128262.0
2024-09-09 15:00:00,86.64,86.87,86.44,86.86,70819.0,85.5019,85.7288,85.3045,85.719,70819.0
2024-09-09 15:30:00,86.87,87.2,86.64,87.0,157225.0,85.7288,86.0545,85.5019,85.8571,157225.0
2024-09-10 09:30:00,87.63,87.68,86.33,86.43,521302.0,86.4789,86.5282,85.1959,85.2946,521302.0
2024-09-10 10:00:00,86.38,86.46,85.25,85.74,427749.0,85.2453,85.3242,84.1301,84.6137,427749.0
2024-09-10 10:30:00,85.75,86.01,85.38,85.81,207530.0,84.6235,84.8801,84.2584,84.6828,207530.0
2024-09-10 11:00:00,85.83,86.37,85.69,86.13,96357.0,84.7025,85.2354,84.5643,84.9986,96357.0
2024-09-10 11:30:00,86.1,86.23,84.77,84.8,192216.0,84.969,85.0972,83.6564,83.686,192216.0
2024-09-10 12:00:00,84.7,84.88,84.38,84.8,201714.0,83.5873,83.765,83.2715,83.686,201714.0
2024-09-10 12:30:00,84.67,85.51,84.67,85.24,114200.0,83.5577,84.3867,83.5577,84.1202,114200.0
2024-09-10 13:00:00,85.23,85.9,85.17,85.68,136265.0,84.1104,84.7716,84.0512,84.5545,136265.0
2024-09-10 13:30:00,85.66,86.03,85.66,85.86,54022.0,84.5347,84.8999,84.5347,84.7321,54022.0
2024-09-10 14:00:00,85.85,86.16,85.85,86.16,34368.0,84.7222,85.0282,84.7222,85.0282,34368.0
2024-09-10 14:30:00,86.14,86.38,86.14,86.36,53636.0,85.0084,85.2453,85.0084,85.2255,53636.0
2024-09-10 15:00:00,86.24,86.47,86.18,86.42,59032.0,85.1071,85.3341,85.0479,85.2847,59032.0
2024-09-10 15:30:00,86.42,86.57,86.08,86.45,182759.0,85.2847,85.4328,84.9492,85.3144,182759.0
2024-09-11 09:30:00,85.73,85.77,83.15,83.21,517252.0,84.6038,84.6433,82.0577,82.1169,517252.0
2024-09-11 10:00:00,83.18,83.37,81.85,81.93,399809.0,82.0873,82.2748,80.7748,80.8537,399809.0
2024-09-11 10:30:00,81.92,82.43,81.68,82.4,484947.0,80.8439,81.3472,80.607,81.3176,484947.0
2024-09-11 11:00:00,82.41,83.03,82.2,82.85,223540.0,81.3274,81.9393,81.1202,81.7616,223540.0
2024-09-11 11:30:00,82.85,83.81,82.82,83.41,280745.0,81.7616,82.709,81.732,82.3143,280745.0
2024-09-11 12:00:00,83.37,84.25,83.29,84.19,173214.0,82.2748,83.1433,82.1959,83.084,173214.0
2024-09-11 12:30:00,84.27,84.81,84.11,84.7,121603.0,83.163,83.6959,83.0051,83.5873,121603.0
2024-09-11 13:00:00,84.79,85.52,84.79,85.33,133633.0,83.6762,84.3966,83.6762,84.2091,133633.0
2024-09-11 13:30:00,85.24,86.07,85.23,85.61,129000.0,84.1202,84.9393,84.1104,84.4854,129000.0
2024-09-11 14:00:00,85.63,85.86,85.5,85.77,142569.0,84.5051,84.7321,84.3768,84.6433,142569.0
2024-09-11 14:30:00,85.79,86.83,85.77,86.28,241911.0,84.663,85.6894,84.6433,85.1466,241911.0
2024-09-11 15:00:00,86.28,86.91,86.23,86.87,64813.0,85.1466,85.7683,85.0972,85.7288,64813.0
2024-09-11 15:30:00,86.85,87.5,86.32,87.07,234468.0,85.7091,86.3506,85.1861,85.9262,234468.0
2024-09-12 09:30:00,87.32,88.08,86.12,86.15,507794.0,86.1729,86.9229,84.9887,85.0183,507794.0
2024-09-12 10:00:00,86.16,87.14,85.91,86.89,228905.0,85.0282,85.9953,84.7814,85.7486,228905.0
2024-09-12 10:30:00,86.93,87.36,86.39,86.42,219834.0,85.788,86.2124,85.2551,85.2847,219834.0
2024-09-12 11:00:00,86.39,87.28,86.3,86.78,102394.0,85.2551,86.1335,85.1663,85.64,102394.0
2024-09-12 11:30:00,86.71,87.25,86.61,86.69,62118.0,85.5709,86.1038,85.4723,85.5512,62118.0
2024-09-12 12:00:00,86.71,87.04,86.65,86.88,44901.0,85.5709,85.8966,85.5117,85.7387,44901.0
2024-09-12 12:30:00,86.86,87.94,86.85,87.85,94185.0,85.719,86.7848,85.7091,86.696,94185.0
2024-09-12 13:00:00,87.89,88.3,87.81,88.22,129763.0,86.7354,87.1401,86.6565,87.0611,129763.0
2024-09-12 13:30:00,88.27,88.65,88.17,88.45,117582.0,87.1104,87.4855,87.0118,87.2881,117582.0
2024-09-12 14:00:00,88.44,88.52,88.11,88.41,64584.0,87.2782,87.3572,86.9525,87.2486,64584.0
2024-09-12 14:30:00,88.4,88.63,87.34,88.19,110996.0,87.2387,87.4657,86.1927,87.0315,110996.0
2024-09-12 15:00:00,88.17,88.43,88.03,88.39,76993.0,87.0118,87.2683,86.8736,87.2289,76993.0
2024-09-12 15:30:00,88.39,88.79,88.29,88.79,178533.0,87.2289,87.6236,87.1302,87.6236,178533.0
2024-09-13 09:30:00,89.1,90.27,88.96,90.18,437442.0,87.9295,89.0842,87.7914,88.9954,437442.0
2024-09-13 10:00:00,90.28,90.75,89.58,90.32,381107.0,89.094,89.5579,88.4032,89.1335,381107.0
2024-09-13 10:30:00,90.33,91.09,90.07,90.57,213301.0,89.1434,89.8934,88.8868,89.3802,213301.0
2024-09-13 11:00:00,90.53,90.8,90.29,90.68,70046.0,89.3408,89.6072,89.1039,89.4888,70046.0
2024-09-13 11:30:00,90.74,91.49,90.69,91.3,148776.0,89.548,90.2881,89.4987,90.1006,148776.0
2024-09-13 12:00:00,91.32,91.4,90.48,90.48,140185.0,90.1204,90.1993,89.2914,89.2914,140185.0
2024-09-13 12:30:00,90.5,90.68,90.29,90.55,99263.0,89.3112,89.4888,89.1039,89.3605,99263.0
2024-09-13 13:00:00,90.56,91.07,90.55,91.05,73928.0,89.3704,89.8737,89.3605,89.8539,73928.0
2024-09-13 13:30:00,91.07,91.29,90.77,90.78,91665.0,89.8737,90.0908,89.5776,89.5875,91665.0
2024-09-13 14:00:00,90.78,91.06,90.18,90.38,146956.0,89.5875,89.8638,88.9954,89.1927,146956.0
2024-09-13 14:30:00,90.27,90.62,90.21,90.47,88375.0,89.0842,89.4296,89.025,89.2815,88375.0
2024-09-13 15:00:00,90.41,90.59,90.26,90.49,73795.0,89.2223,89.4,89.0743,89.3013,73795.0
2024-09-13 15:30:00,90.58,90.82,90.27,90.59,235135.0,89.3901,89.6269,89.0842,89.4,235135.0
2024-09-16 09:30:00,91.56,92.94,91.53,92.77,425558.0,90.3572,91.7191,90.3276,91.5513,425558.0
2024-09-16 10:00:00,92.79,92.8,91.59,91.7,133184.0,91.5711,91.5809,90.3868,90.4954,133184.0
2024-09-16 10:30:00,91.71,91.87,91.08,91.5,125158.0,90.5053,90.6632,89.8835,90.298,125158.0
2024-09-16 11:00:00,91.54,91.73,91.06,91.06,94174.0,90.3375,90.525,89.8638,89.8638,94174.0
2024-09-16 11:30:00,91.09,91.65,91.09,91.5,80488.0,89.8934,90.446,89.8934,90.298,80488.0
2024-09-16 12:00:00,91.5,91.6,91.12,91.6,57057.0,90.298,90.3967,89.923,90.3967,57057.0
2024-09-16 12:30:00,91.61,91.66,91.37,91.49,41638.0,90.4066,90.4559,90.1697,90.2881,41638.0
2024-09-16 13:00:00,91.47,91.6,91.34,91.48,29872.0,90.2684,90.3967,90.1401,90.2783,29872.0
2024-09-16 13:30:00,91.44,91.91,91.42,91.88,40087.0,90.2388,90.7026,90.2191,90.673,40087.0
2024-09-16 14:00:00,91.88,91.95,91.78,91.92,25014.0,90.673,90.7421,90.5743,90.7125,25014.0
2024-09-16 14:30:00,91.97,92.25,91.81,92.23,55632.0,90.7618,91.0382,90.6039,91.0184,55632.0
2024-09-16 15:00:00,92.26,92.27,91.88,91.97,52929.0,91.048,91.0579,90.673,90.7618,52929.0
2024-09-16 15:30:00,91.98,92.37,91.98,92.16,75361.0,90.7717,91.1566,90.7717,90.9493,75361.0
2024-09-17 09:30:00,92.75,93.22,92.27,92.37,318021.0,91.5316,91.9954,91.0579,91.1566,318021.0
2024-09-17 10:00:00,92.35,93.55,92.3,93.3,194624.0,91.1368,92.3211,91.0875,92.0744,194624.0
2024-09-17 10:30:00,93.33,93.41,92.59,92.73,153561.0,92.104,92.1829,91.3737,91.5119,153561.0
2024-09-17 11:00:00,92.79,93.38,92.77,93.15,145742.0,91.5711,92.1533,91.5513,91.9263,145742.0
2024-09-17 11:30:00,93.13,93.27,92.73,92.73,84041.0,91.9066,92.0448,91.5119,91.5119,84041.0
2024-09-17 12:00:00,92.7,92.79,92.09,92.46,81794.0,91.4823,91.5711,90.8803,91.2454,81794.0
2024-09-17 12:30:00,92.46,92.46,91.1,91.58,177065.0,91.2454,91.2454,89.9033,90.377,177065.0
2024-09-17 13:00:00,91.63,92.14,91.5,91.93,71905.0,90.4263,90.9296,90.298,90.7224,71905.0
2024-09-17 13:30:00,91.93,92.21,91.25,92.07,59482.0,90.7224,90.9987,90.0513,90.8605,59482.0
2024-09-17 14:00:00,91.98,92.31,91.88,91.97,29485.0,90.7717,91.0974,90.673,90.7618,29485.0
2024-09-17 14:30:00,91.92,92.09,91.33,91.78,60468.0,90.7125,90.8803,90.1302,90.5743,60468.0
2024-09-17 15:00:00,91.66,91.88,91.4,91.77,42990.0,90.4559,90.673,90.1993,90.5645,42990.0
2024-09-17 15:30:00,91.69,92.11,91.46,92.1,138482.0,90.4855,90.9,90.2585,90.8901,138482.0
2024-09-18 09:30:00,92.19,92.29,91.2,91.31,257960.0,90.979,91.0776,90.002,90.1105,257960.0
2024-09-18 10:00:00,91.32,91.76,91.3,91.61,122013.0,90.1204,90.5546,90.1006,90.4066,122013.0
2024-09-18 10:30:00,91.64,91.64,91.15,91.48,80352.0,90.4362,90.4362,89.9526,90.2783,80352.0
2024-09-18 11:00:00,91.48,91.8,91.44,91.8,46871.0,90.2783,90.5941,90.2388,90.5941,46871.0
2024-09-18 11:30:00,91.78,91.79,91.48,91.48,48179.0,90.5743,90.5842,90.2783,90.2783,48179.0
2024-09-18 12:00:00,91.45,91.91,91.28,91.88,62535.0,90.2487,90.7026,90.0809,90.673,62535.0
2024-09-18 12:30:00,91.87,92.18,91.84,92.15,43906.0,90.6632,90.9691,90.6335,90.9395,43906.0
2024-09-18 13:00:00,92.13,92.29,91.93,92.27,38333.0,90.9197,91.0776,90.7224,91.0579,38333.0
2024-09-18 13:30:00,92.27,92.52,91.79,91.89,122185.0,91.0579,91.3046,90.5842,90.6829,122185.0
2024-09-18 14:00:00,91.92,94.5,91.45,93.13,764058.0,90.7125,93.2586,90.2487,91.9066,764058.0
2024-09-18 14:30:00,93.19,93.71,91.81,92.23,500618.0,91.9658,92.479,90.6039,91.0184,500618.0
2024-09-18 15:00:00,92.16,93.09,91.41,92.54,420487.0,90.9493,91.8671,90.2092,91.3244,420487.0
2024-09-18 15:30:00,92.56,92.79,90.91,91.38,333805.0,91.3441,91.5711,89.7158,90.1796,333805.0
2024-09-19 09:30:00,95.14,95.22,93.59,94.45,491336.0,93.8902,93.9691,92.3606,93.2093,491336.0
2024-09-19 10:00:00,94.47,94.72,93.86,94.46,176607.0,93.229,93.4757,92.627,93.2191,176607.0
2024-09-19 10:30:00,94.45,94.92,93.65,93.87,124474.0,93.2093,93.6731,92.4198,92.6369,124474.0
2024-09-19 11:00:00,93.89,94.27,93.39,94.1,102236.0,92.6566,93.0316,92.1632,92.8639,102236.0
2024-09-19 11:30:00,94.11,94.13,93.8,93.98,54205.0,92.8737,92.8935,92.5678,92.7454,54205.0
2024-09-19 12:00:00,94.01,94.85,93.99,94.81,79975.0,92.775,93.604,92.7553,93.5645,79975.0
2024-09-19 12:30:00,94.85,95.09,94.47,94.69,107938.0,93.604,93.8409,93.229,93.4461,107938.0
2024-09-19 13:00:00,94.7,95.06,94.69,95.04,40169.0,93.456,93.8112,93.4461,93.7915,40169.0
2024-09-19 13:30:00,95.05,95.64,95.05,95.4,97508.0,93.8014,94.3836,93.8014,94.1468,97508.0
2024-09-19 14:00:00,95.4,95.55,94.56,95.08,89402.0,94.1468,94.2948,93.3178,93.831,89402.0
2024-09-19 14:30:00,95.11,95.29,94.74,95.13,61553.0,93.8606,94.0382,93.4955,93.8803,61553.0
2024-09-19 15:00:00,95.11,95.27,94.71,94.74,101591.0,93.8606,94.0185,93.4658,93.4955,101591.0
2024-09-19 15:30:00,94.66,94.97,94.43,94.72,113333.0,93.4165,93.7224,93.1895,93.4757,113333.0
2024-09-20 09:30:00,94.1,94.53,93.81,93.97,319356.0,92.8639,93.2882,92.5777,92.7356,319356.0
2024-09-20 10:00:00,93.95,94.47,93.53,94.12,182145.0,92.7158,93.229,92.3013,92.8836,182145.0
2024-09-20 10:30:00,94.1,94.45,94.03,94.1,92599.0,92.8639,93.2093,92.7948,92.8639,92599.0
2024-09-20 11:00:00,94.09,94.21,93.7,94.0,83025.0,92.854,92.9724,92.4691,92.7652,83025.0
2024-09-20 11:30:00,93.93,94.38,93.75,94.09,115091.0,92.6961,93.1402,92.5185,92.854,115091.0
2024-09-20 12:00:00,94.1,94.84,93.99,94.83,90936.0,92.8639,93.5941,92.7553,93.5843,90936.0
2024-09-20 12:30:00,94.82,95.16,94.74,95.0,102561.0,93.5744,93.9099,93.4955,93.752,102561.0
2024-09-20 13:00:00,94.99,95.26,94.91,95.07,54611.0,93.7422,94.0086,93.6632,93.8211,54611.0
2024-09-20 13:30:00,95.1,95.41,95.02,95.08,42321.0,93.8507,94.1567,93.7718,93.831,42321.0
2024-09-20 14:00:00,95.08,95.08,94.19,94.22,94623.0,93.831,93.831,92.9527,92.9823,94623.0
2024-09-20 14:30:00,94.15,94.62,93.95,94.49,82329.0,92.9132,93.377,92.7158,93.2487,82329.0
2024-09-20 15:00:00,94.48,95.0,94.21,94.75,99966.0,93.2389,93.752,92.9724,93.5053,99966.0
2024-09-20 15:30:00,94.79,95.35,94.66,94.89,190450.0,93.5448,94.0974,93.4165,93.6435,190450.0
2024-09-23 09:30:00,95.26,95.67,94.55,94.6,382473.0,94.0086,94.4132,93.3079,93.3573,382473.0
2024-09-23 10:00:00,94.62,95.48,94.48,95.23,140217.0,93.377,94.2257,93.2389,93.979,140217.0
2024-09-23 10:30:00,95.25,95.39,94.91,95.3,100056.0,93.9988,94.1369,93.6632,94.0481,100056.0
2024-09-23 11:00:00,95.24,95.26,94.79,95.22,62332.0,93.9889,94.0086,93.5448,93.9691,62332.0
2024-09-23 11:30:00,95.28,95.3,94.92,94.99,40861.0,94.0284,94.0481,93.6731,93.7422,40861.0
2024-09-23 12:00:00,94.89,95.14,94.66,94.97,48801.0,93.6435,93.8902,93.4165,93.7224,48801.0
2024-09-23 12:30:00,94.94,94.99,94.62,94.92,36930.0,93.6928,93.7422,93.377,93.6731,36930.0
2024-09-23 13:00:00,94.92,95.09,94.69,95.08,67411.0,93.6731,93.8409,93.4461,93.831,67411.0
2024-09-23 13:30:00,95.11,95.32,95.06,95.25,46786.0,93.8606,94.0678,93.8112,93.9988,46786.0
2024-09-23 14:00:00,95.23,95.38,95.13,95.35,38354.0,93.979,94.127,93.8803,94.0974,38354.0
2024-09-23 14:30:00,95.33,95.41,95.18,95.27,33677.0,94.0777,94.1567,93.9297,94.0185,33677.0
2024-09-23 15:00:00,95.21,95.25,95.07,95.23,18480.0,93.9593,93.9988,93.8211,93.979,18480.0
2024-09-23 15:30:00,95.18,95.41,95.08,95.25,66943.0,93.9297,94.1567,93.831,93.9988,66943.0
2024-09-24 09:30:00,95.59,95.91,95.2,95.46,348075.0,94.3343,94.6501,93.9494,94.206,348075.0
2024-09-24 10:00:00,95.39,95.61,94.95,95.39,279087.0,94.1369,94.354,93.7027,94.1369,279087.0
2024-09-24 10:30:00,95.38,96.11,95.03,95.98,219034.0,94.127,94.8475,93.7816,94.7192,219034.0
2024-09-24 11:00:00,95.99,96.32,95.85,95.85,186990.0,94.729,95.0547,94.5909,94.5909,186990.0
2024-09-24 11:30:00,95.86,95.87,95.19,95.42,135142.0,94.6007,94.6106,93.9395,94.1665,135142.0
2024-09-24 12:00:00,95.46,95.53,95.12,95.17,40627.0,94.206,94.2751,93.8705,93.9198,40627.0
2024-09-24 12:30:00,95.1,95.61,95.09,95.29,44124.0,93.8507,94.354,93.8409,94.0382,44124.0
2024-09-24 13:00:00,95.26,95.61,95.25,95.3,42957.0,94.0086,94.354,93.9988,94.0481,42957.0
2024-09-24 13:30:00,95.33,95.36,95.13,95.19,46165.0,94.0777,94.1073,93.8803,93.9395,46165.0
2024-09-24 14:00:00,95.23,95.35,95.05,95.08,40046.0,93.979,94.0974,93.8014,93.831,40046.0
2024-09-24 14:30:00,95.07,95.33,94.7,95.2,36227.0,93.8211,94.0777,93.456,93.9494,36227.0
2024-09-24 15:00:00,95.18,95.58,95.17,95.56,40556.0,93.9297,94.3244,93.9198,94.3047,40556.0
2024-09-24 15:30:00,95.54,95.97,95.29,95.92,124132.0,94.2849,94.7093,94.0382,94.66,124132.0
2024-09-25 09:30:00,95.8,96.15,94.8,94.82,364935.0,94.851,95.1975,93.8609,93.8807,364935.0
2024-09-25 10:00:00,94.88,95.15,94.19,94.37,165626.0,93.9401,94.2074,93.2569,93.4351,165626.0
2024-09-25 10:30:00,94.37,94.64,94.11,94.48,145306.0,93.4351,93.7024,93.1777,93.544,145306.0
2024-09-25 11:00:00,94.5,94.56,94.07,94.18,96627.0,93.5638,93.6232,93.1381,93.247,96627.0
2024-09-25 11:30:00,94.17,94.24,93.87,93.99,109211.0,93.2371,93.3064,92.9401,93.0589,109211.0
2024-09-25 12:00:00,93.96,94.11,93.74,93.89,74406.0,93.0292,93.1777,92.8114,92.9599,74406.0
2024-09-25 12:30:00,93.9,93.96,93.6,93.7,51442.0,92.9698,93.0292,92.6727,92.7718,51442.0
2024-09-25 13:00:00,93.7,93.83,93.37,93.4,68227.0,92.7718,92.9005,92.445,92.4747,68227.0
2024-09-25 13:30:00,93.4,93.91,93.05,93.9,96408.0,92.4747,92.9797,92.1282,92.9698,96408.0
2024-09-25 14:00:00,93.89,93.91,93.33,93.87,61314.0,92.9599,92.9797,92.4054,92.9401,61314.0
2024-09-25 14:30:00,93.87,93.91,93.65,93.67,45307.0,92.9401,92.9797,92.7223,92.7421,45307.0
2024-09-25 15:00:00,93.71,93.81,93.59,93.75,31832.0,92.7817,92.8807,92.6628,92.8213,31832.0
2024-09-25 15:30:00,93.7,93.7,93.34,93.53,77049.0,92.7718,92.7718,92.4153,92.6034,77049.0
2024-09-26 09:30:00,94.9,95.33,94.64,94.84,458520.0,93.9599,94.3856,93.7024,93.9005,458520.0
2024-09-26 10:00:00,94.88,95.4,94.25,94.5,212410.0,93.9401,94.4549,93.3163,93.5638,212410.0
2024-09-26 10:30:00,94.61,95.11,94.46,94.84,120825.0,93.6727,94.1678,93.5242,93.9005,120825.0
2024-09-26 11:00:00,94.82,95.0,94.57,94.65,127602.0,93.8807,94.0589,93.6331,93.7123,127602.0
2024-09-26 11:30:00,94.65,95.36,94.64,95.23,42768.0,93.7123,94.4153,93.7024,94.2866,42768.0
2024-09-26 12:00:00,95.23,95.3,95.03,95.07,53726.0,94.2866,94.3559,94.0886,94.1282,53726.0
2024-09-26 12:30:00,95.12,95.19,94.93,94.98,44504.0,94.1777,94.247,93.9896,94.0391,44504.0
2024-09-26 13:00:00,94.94,95.2,94.48,95.0,79603.0,93.9995,94.2569,93.544,94.0589,79603.0
2024-09-26 13:30:00,95.06,95.18,95.03,95.16,44019.0,94.1183,94.2371,94.0886,94.2173,44019.0
2024-09-26 14:00:00,95.16,95.52,95.12,95.37,81287.0,94.2173,94.5737,94.1777,94.4252,81287.0
2024-09-26 14:30:00,95.27,95.32,95.15,95.26,26557.0,94.3262,94.3757,94.2074,94.3163,26557.0
2024-09-26 15:00:00,95.26,95.32,94.84,94.94,25390.0,94.3163,94.3757,93.9005,93.9995,25390.0
2024-09-26 15:30:00,94.92,95.41,94.71,95.16,75787.0,93.9797,94.4648,93.7718,94.2173,75787.0
2024-09-27 09:30:00,95.76,96.52,95.58,96.33,281877.0,94.8113,95.5638,94.6331,95.3757,281877.0
2024-09-27 10:00:00,96.22,97.57,96.13,97.45,232343.0,95.2668,96.6034,95.1777,96.4846,232343.0
2024-09-27 10:30:00,97.42,97.63,97.2,97.54,121903.0,96.4549,96.6628,96.2371,96.5737,121903.0
2024-09-27 11:00:00,97.53,98.2,97.47,98.13,141155.0,96.5638,97.2272,96.5044,97.1579,141155.0
2024-09-27 11:30:00,98.13,98.17,97.69,97.69,80635.0,97.1579,97.1975,96.7222,96.7222,80635.0
2024-09-27 12:00:00,97.62,97.62,96.75,96.8,133845.0,96.6529,96.6529,95.7915,95.841,133845.0
2024-09-27 12:30:00,96.8,96.84,96.45,96.48,41366.0,95.841,95.8807,95.4945,95.5242,41366.0
2024-09-27 13:00:00,96.46,96.76,96.2,96.4,51017.0,95.5044,95.8014,95.247,95.445,51017.0
2024-09-27 13:30:00,96.42,96.66,96.3,96.57,35990.0,95.4648,95.7024,95.346,95.6133,35990.0
2024-09-27 14:00:00,96.56,96.68,96.07,96.12,68560.0,95.6034,95.7222,95.1183,95.1678,68560.0
2024-09-27 14:30:00,96.15,96.56,95.66,96.55,59672.0,95.1975,95.6034,94.7123,95.5935,59672.0
2024-09-27 15:00:00,96.55,96.61,96.25,96.32,30335.0,95.5935,95.6529,95.2965,95.3658,30335.0
2024-09-27 15:30:00,96.29,96.42,95.91,95.95,87064.0,95.3361,95.4648,94.9599,94.9995,87064.0
2024-09-30 09:30:00,95.6,95.69,94.35,94.74,398380.0,94.6529,94.742,93.4153,93.8015,398380.0
2024-09-30 10:00:00,94.74,95.45,94.59,95.33,184976.0,93.8015,94.5044,93.6529,94.3856,184976.0
2024-09-30 10:30:00,95.36,95.97,95.26,95.48,115700.0,94.4153,95.0193,94.3163,94.5341,115700.0
2024-09-30 11:00:00,95.55,95.66,95.09,95.09,87607.0,94.6034,94.7123,94.148,94.148,87607.0
2024-09-30 11:30:00,95.15,95.28,94.89,95.23,102151.0,94.2074,94.3361,93.95,94.2866,102151.0
2024-09-30 12:00:00,95.2,95.47,95.15,95.32,64171.0,94.2569,94.5242,94.2074,94.3757,64171.0
2024-09-30 12:30:00,95.3,95.31,95.11,95.28,16477.0,94.3559,94.3658,94.1678,94.3361,16477.0
2024-09-30 13:00:00,95.18,95.28,95.01,95.01,52038.0,94.2371,94.3361,94.0688,94.0688,52038.0
2024-09-30 13:30:00,95.0,95.23,94.9,95.18,32979.0,94.0589,94.2866,93.9599,94.2371,32979.0
2024-09-30 14:00:00,95.11,95.13,93.41,94.04,162056.0,94.1678,94.1876,92.4846,93.1084,162056.0
2024-09-30 14:30:00,94.04,94.99,93.76,94.64,169215.0,93.1084,94.049,92.8312,93.7024,169215.0
2024-09-30 15:00:00,94.61,95.0,94.36,94.93,59111.0,93.6727,94.0589,93.4252,93.9896,59111.0
2024-09-30 15:30:00,94.87,96.19,94.87,96.06,184297.0,93.9302,95.2371,93.9302,95.1084,184297.0
2024-10-01 09:30:00,95.57,95.7,93.85,94.56,486971.0,94.6232,94.7519,92.9203,93.6232,486971.0
2024-10-01 10:00:00,94.57,94.9,93.42,93.95,430453.0,93.6331,93.9599,92.4945,93.0193,430453.0
2024-10-01 10:30:00,93.97,94.74,93.6,94.51,229990.0,93.0391,93.8015,92.6727,93.5737,229990.0
2024-10-01 11:00:00,94.51,94.75,93.6,94.72,239756.0,93.5737,93.8114,92.6727,93.7817,239756.0
2024-10-01 11:30:00,94.65,95.34,94.64,95.23,243773.0,93.7123,94.3955,93.7024,94.2866,243773.0
2024-10-01 12:00:00,95.1,95.45,94.8,95.06,83896.0,94.1579,94.5044,93.8609,94.1183,83896.0
2024-10-01 12:30:00,95.05,95.06,94.03,94.85,145938.0,94.1084,94.1183,93.0985,93.9104,145938.0
2024-10-01 13:00:00,94.84,94.85,93.8,93.9,90140.0,93.9005,93.9104,92.8708,92.9698,90140.0
2024-10-01 13:30:00,93.91,95.25,93.86,95.25,136890.0,92.9797,94.3064,92.9302,94.3064,136890.0
2024-10-01 14:00:00,95.27,96.0,95.27,95.92,127800.0,94.3262,95.049,94.3262,94.9698,127800.0
2024-10-01 14:30:00,95.9,96.08,95.71,95.78,86771.0,94.95,95.1282,94.7618,94.8312,86771.0
2024-10-01 15:00:00,95.77,95.77,95.31,95.65,58603.0,94.8213,94.8213,94.3658,94.7024,58603.0
2024-10-01 15:30:00,95.62,95.63,94.77,94.96,157344.0,94.6727,94.6826,93.8312,94.0193,157344.0
2024-10-02 09:30:00,95.14,95.15,93.63,94.75,565563.0,94.1975,94.2074,92.7025,93.8114,565563.0
2024-10-02 10:00:00,94.71,95.02,94.25,94.75,279264.0,93.7718,94.0787,93.3163,93.8114,279264.0
2024-10-02 10:30:00,94.72,95.54,94.58,94.9,143895.0,93.7817,94.5935,93.643,93.9599,143895.0
2024-10-02 11:00:00,94.82,95.44,94.78,95.42,79017.0,93.8807,94.4945,93.8411,94.4747,79017.0
2024-10-02 11:30:00,95.5,95.59,95.2,95.43,53206.0,94.5539,94.643,94.2569,94.4846,53206.0
2024-10-02 12:00:00,95.35,95.35,94.82,95.09,34243.0,94.4054,94.4054,93.8807,94.148,34243.0
2024-10-02 12:30:00,95.03,95.03,94.6,94.61,62296.0,94.0886,94.0886,93.6628,93.6727,62296.0
2024-10-02 13:00:00,94.57,94.89,94.51,94.8,51891.0,93.6331,93.95,93.5737,93.8609,51891.0
2024-10-02 13:30:00,94.71,95.22,94.56,95.21,97339.0,93.7718,94.2767,93.6232,94.2668,97339.0
2024-10-02 14:00:00,95.18,95.38,94.6,94.83,48742.0,94.2371,94.4351,93.6628,93.8906,48742.0
2024-10-02 14:30:00,94.84,95.33,94.81,95.24,24480.0,93.9005,94.3856,93.8708,94.2965,24480.0
2024-10-02 15:00:00,95.25,95.41,95.2,95.2,27965.0,94.3064,94.4648,94.2569,94.2569,27965.0
2024-10-02 15:30:00,95.14,95.38,95.03,95.13,52677.0,94.1975,94.4351,94.0886,94.1876,52677.0
2024-10-03 09:30:00,94.1,94.43,92.71,93.31,550547.0,93.1678,93.4945,91.7916,92.3856,550547.0
2024-10-03 10:00:00,93.34,94.65,93.27,93.59,448664.0,92.4153,93.7123,92.346,92.6628,448664.0
2024-10-03 10:30:00,93.55,94.03,93.13,93.27,290403.0,92.6232,93.0985,92.2074,92.346,290403.0
2024-10-03 11:00:00,93.29,93.89,93.06,93.68,189715.0,92.3658,92.9599,92.1381,92.752,189715.0
2024-10-03 11:30:00,93.69,94.29,93.69,94.09,92412.0,92.7619,93.3559,92.7619,93.1579,92412.0
2024-10-03 12:00:00,94.09,94.57,94.08,94.36,61158.0,93.1579,93.6331,93.148,93.4252,61158.0
2024-10-03 12:30:00,94.27,94.27,92.89,93.17,151949.0,93.3361,93.3361,91.9698,92.247,151949.0
2024-10-03 13:00:00,93.09,93.47,92.82,93.05,96160.0,92.1678,92.544,91.9005,92.1282,96160.0
2024-10-03 13:30:00,93.04,93.45,93.0,93.41,42462.0,92.1183,92.5242,92.0787,92.4846,42462.0
2024-10-03 14:00:00,93.43,93.64,93.27,93.59,119339.0,92.5044,92.7124,92.346,92.6628,119339.0
2024-10-03 14:30:00,93.43,93.65,93.38,93.45,47019.0,92.5044,92.7223,92.4549,92.5242,47019.0
2024-10-03 15:00:00,93.4,93.5,93.11,93.46,37297.0,92.4747,92.5737,92.1876,92.5341,37297.0
2024-10-03 15:30:00,93.42,94.01,93.27,93.84,115523.0,92.4945,93.0787,92.346,92.9104,115523.0
2024-10-04 09:30:00,95.4,95.97,94.85,95.0,325378.0,94.4549,95.0193,93.9104,94.0589,325378.0
2024-10-04 10:00:00,94.95,95.52,93.89,94.14,211304.0,94.0094,94.5737,92.9599,93.2074,211304.0
2024-10-04 10:30:00,94.04,94.35,93.58,94.35,351195.0,93.1084,93.4153,92.6529,93.4153,351195.0
2024-10-04 11:00:00,94.38,94.69,93.6,93.87,145450.0,93.445,93.7519,92.6727,92.9401,145450.0
2024-10-04 11:30:00,93.8,94.76,93.67,94.76,91948.0,92.8708,93.8213,92.7421,93.8213,91948.0
2024-10-04 12:00:00,94.77,94.97,94.47,94.5,59026.0,93.8312,94.0292,93.5341,93.5638,59026.0
2024-10-04 12:30:00,94.51,95.36,94.4,95.05,69114.0,93.5737,94.4153,93.4648,94.1084,69114.0
2024-10-04 13:00:00,95.09,95.44,94.96,95.26,24788.0,94.148,94.4945,94.0193,94.3163,24788.0
2024-10-04 13:30:00,95.19,95.32,94.5,94.7,36984.0,94.247,94.3757,93.5638,93.7619,36984.0
2024-10-04 14:00:00,94.76,95.04,94.5,94.98,41460.0,93.8213,94.0985,93.5638,94.0391,41460.0
2024-10-04 14:30:00,94.94,95.45,94.86,95.4,21294.0,93.9995,94.5044,93.9203,94.4549,21294.0
2024-10-04 15:00:00,95.39,95.68,95.24,95.65,50785.0,94.445,94.7321,94.2965,94.7024,50785.0
2024-10-04 15:30:00,95.65,96.19,95.6,96.05,162333.0,94.7024,95.2371,94.6529,95.0985,162333.0
2024-10-07 09:30:00,95.17,95.52,94.6,95.25,417178.0,94.2272,94.5737,93.6628,94.3064,417178.0
2024-10-07 10:00:00,95.22,95.71,95.17,95.23,83783.0,94.2767,94.7618,94.2272,94.2866,83783.0
2024-10-07 10:30:00,95.22,95.43,94.94,94.99,123557.0,94.2767,94.4846,93.9995,94.049,123557.0
2024-10-07 11:00:00,94.95,95.38,94.68,95.14,113671.0,94.0094,94.4351,93.742,94.1975,113671.0
2024-10-07 11:30:00,95.15,95.17,94.58,94.61,112514.0,94.2074,94.2272,93.643,93.6727,112514.0
2024-10-07 12:00:00,94.6,94.66,94.1,94.4,211076.0,93.6628,93.7222,93.1678,93.4648,211076.0
2024-10-07 12:30:00,94.42,94.59,94.24,94.53,51664.0,93.4846,93.6529,93.3064,93.5935,51664.0
2024-10-07 13:00:00,94.52,94.69,94.38,94.4,84789.0,93.5836,93.7519,93.445,93.4648,84789.0
2024-10-07 13:30:00,94.31,94.38,93.88,94.05,107059.0,93.3757,93.445,92.95,93.1183,107059.0
2024-10-07 14:00:00,94.04,94.05,93.6,93.69,94226.0,93.1084,93.1183,92.6727,92.7619,94226.0
2024-10-07 14:30:00,93.66,93.66,92.53,92.57,206483.0,92.7322,92.7322,91.6133,91.653,206483.0
2024-10-07 15:00:00,92.57,93.49,92.57,93.43,94897.0,91.653,92.5638,91.653,92.5044,94897.0
2024-10-07 15:30:00,93.43,93.79,93.04,93.4,160129.0,92.5044,92.8609,92.1183,92.4747,160129.0
2024-10-08 09:30:00,94.02,94.28,92.83,93.46,366067.0,93.0886,93.346,91.9104,92.5341,366067.0
2024-10-08 10:00:00,93.51,93.7,92.98,93.23,216791.0,92.5836,92.7718,92.0589,92.3064,216791.0
2024-10-08 10:30:00,93.13,93.82,92.96,93.51,234267.0,92.2074,92.8906,92.0391,92.5836,234267.0
2024-10-08 11:00:00,93.54,93.75,93.4,93.74,95021.0,92.6133,92.8213,92.4747,92.8114,95021.0
2024-10-08 11:30:00,93.77,93.93,93.56,93.88,76736.0,92.8411,92.9995,92.6331,92.95,76736.0
2024-10-08 12:00:00,93.82,93.97,93.7,93.94,81263.0,92.8906,93.0391,92.7718,93.0094,81263.0
2024-10-08 12:30:00,93.88,94.03,93.69,93.78,67739.0,92.95,93.0985,92.7619,92.851,67739.0
2024-10-08 13:00:00,93.79,93.81,93.21,93.52,110954.0,92.8609,92.8807,92.2866,92.5935,110954.0
2024-10-08 13:30:00,93.45,93.73,93.42,93.73,50520.0,92.5242,92.8015,92.4945,92.8015,50520.0
2024-10-08 14:00:00,93.75,93.98,93.72,93.96,37368.0,92.8213,93.049,92.7916,93.0292,37368.0
2024-10-08 14:30:00,93.97,94.3,93.9,94.23,101972.0,93.0391,93.3658,92.9698,93.2965,101972.0
2024-10-08 15:00:00,94.21,94.29,94.07,94.21,69600.0,93.2767,93.3559,93.1381,93.2767,69600.0
2024-10-08 15:30:00,94.21,94.54,94.16,94.17,145614.0,93.2767,93.6034,93.2272,93.2371,145614.0
2024-10-09 09:30:00,94.25,95.32,93.68,95.21,392261.0,93.3163,94.3757,92.752,94.2668,392261.0
2024-10-09 10:00:00,95.21,95.62,94.68,94.75,179020.0,94.2668,94.6727,93.742,93.8114,179020.0
2024-10-09 10:30:00,94.71,95.46,94.63,95.35,160218.0,93.7718,94.5143,93.6925,94.4054,160218.0
2024-10-09 11:00:00,95.39,96.14,95.35,95.98,129836.0,94.445,95.1876,94.4054,95.0292,129836.0
2024-10-09 11:30:00,95.96,96.95,95.96,96.66,202266.0,95.0094,95.9896,95.0094,95.7024,202266.0
2024-10-09 12:00:00,96.64,96.88,96.48,96.49,125174.0,95.6826,95.9203,95.5242,95.5341,125174.0
2024-10-09 12:30:00,96.48,96.68,96.29,96.5,57249.0,95.5242,95.7222,95.3361,95.544,57249.0
2024-10-09 13:00:00,96.42,97.04,96.33,96.86,114167.0,95.4648,96.0787,95.3757,95.9005,114167.0
2024-10-09 13:30:00,96.79,96.91,96.1,96.5,148528.0,95.8311,95.95,95.148,95.544,148528.0
2024-10-09 14:00:00,96.53,96.8,96.31,96.54,69643.0,95.5737,95.841,95.3559,95.5836,69643.0
2024-10-09 14:30:00,96.53,96.76,96.45,96.62,43590.0,95.5737,95.8014,95.4945,95.6628,43590.0
2024-10-09 15:00:00,96.64,97.08,96.48,97.08,77300.0,95.6826,96.1183,95.5242,96.1183,77300.0
2024-10-09 15:30:00,97.07,97.45,96.88,97.04,277030.0,96.1084,96.4846,95.9203,96.0787,277030.0
2024-10-10 09:30:00,96.91,97.0,96.01,96.33,282095.0,95.95,96.0391,95.0589,95.3757,282095.0
2024-10-10 10:00:00,96.39,96.92,96.22,96.22,74684.0,95.4351,95.9599,95.2668,95.2668,74684.0
2024-10-10 10:30:00,96.46,96.61,95.81,96.0,134231.0,95.5044,95.6529,94.8609,95.049,134231.0
2024-10-10 11:00:00,96.02,96.75,95.88,96.45,88470.0,95.0688,95.7915,94.9302,95.4945,88470.0
2024-10-10 11:30:00,96.46,96.59,96.25,96.57,89737.0,95.5044,95.6331,95.2965,95.6133,89737.0
2024-10-10 12:00:00,96.59,97.02,96.5,97.01,128812.0,95.6331,96.0589,95.544,96.049,128812.0
2024-10-10 12:30:00,97.02,97.03,96.23,96.4,133312.0,96.0589,96.0688,95.2767,95.445,133312.0
2024-10-10 13:00:00,96.4,96.46,95.84,96.32,141041.0,95.445,95.5044,94.8906,95.3658,141041.0
2024-10-10 13:30:00,96.33,96.47,95.7,96.41,110159.0,95.3757,95.5143,94.7519,95.4549,110159.0
2024-10-10 14:00:00,96.4,96.4,95.94,96.02,66390.0,95.445,95.445,94.9896,95.0688,66390.0
2024-10-10 14:30:00,96.0,96.09,95.64,95.9,100185.0,95.049,95.1381,94.6925,94.95,100185.0
2024-10-10 15:00:00,95.96,96.12,95.82,96.05,104255.0,95.0094,95.1678,94.8708,95.0985,104255.0
2024-10-10 15:30:00,96.04,96.79,96.04,96.7,190494.0,95.0886,95.8311,95.0886,95.742,190494.0
2024-10-11 09:30:00,97.04,98.08,96.87,97.9,270842.0,96.0787,97.1084,95.9104,96.9301,270842.0
2024-10-11 10:00:00,97.85,98.83,97.7,98.7,249710.0,96.8806,97.8509,96.7321,97.7222,249710.0
2024-10-11 10:30:00,98.72,98.89,98.49,98.65,177511.0,97.742,97.9103,97.5143,97.6727,177511.0
2024-10-11 11:00:00,98.68,99.03,98.54,98.83,132646.0,97.7024,98.049,97.5638,97.8509,132646.0
2024-10-11 11:30:00,98.83,99.16,98.82,99.0,111731.0,97.8509,98.1777,97.841,98.0193,111731.0
2024-10-11 12:00:00,98.98,98.98,98.24,98.4,105818.0,97.9995,97.9995,97.2668,97.4252,105818.0
2024-10-11 12:30:00,98.37,98.63,98.27,98.63,35549.0,97.3955,97.6529,97.2965,97.6529,35549.0
2024-10-11 13:00:00,98.7,98.74,98.34,98.58,47772.0,97.7222,97.7618,97.3658,97.6034,47772.0
2024-10-11 13:30:00,98.6,98.93,98.51,98.9,66009.0,97.6232,97.9499,97.5341,97.9202,66009.0
2024-10-11 14:00:00,98.94,99.31,98.89,99.13,53244.0,97.9598,98.3262,97.9103,98.148,53244.0
2024-10-11 14:30:00,99.1,99.22,98.8,99.18,68070.0,98.1183,98.2371,97.8212,98.1975,68070.0
2024-10-11 15:00:00,99.15,99.53,99.1,99.47,72848.0,98.1678,98.544,98.1183,98.4846,72848.0
2024-10-11 15:30:00,99.41,99.61,99.28,99.36,137038.0,98.4252,98.6232,98.2965,98.3757,137038.0
2024-10-14 09:30:00,99.09,99.31,98.35,98.92,222477.0,98.1084,98.3262,97.3757,97.94,222477.0
2024-10-14 10:00:00,99.04,99.61,98.87,99.43,121738.0,98.0589,98.6232,97.8905,98.445,121738.0
2024-10-14 10:30:00,99.46,99.84,99.46,99.76,93054.0,98.4747,98.8509,98.4747,98.7717,93054.0
2024-10-14 11:00:00,99.76,100.2,99.56,100.12,56355.0,98.7717,99.2074,98.5737,99.1282,56355.0
2024-10-14 11:30:00,100.15,100.57,100.07,100.55,43819.0,99.1579,99.5737,99.0787,99.5539,43819.0
2024-10-14 12:00:00,100.55,100.75,100.48,100.61,52846.0,99.5539,99.7519,99.4846,99.6133,52846.0
2024-10-14 12:30:00,100.63,100.83,100.57,100.72,53506.0,99.6331,99.8311,99.5737,99.7222,53506.0
2024-10-14 13:00:00,100.7,100.8,100.49,100.59,29268.0,99.7024,99.8014,99.4945,99.5935,29268.0
2024-10-14 13:30:00,100.54,100.55,100.37,100.4,25973.0,99.544,99.5539,99.3757,99.4054,25973.0
2024-10-14 14:00:00,100.33,100.83,100.25,100.76,63440.0,99.3361,99.8311,99.2569,99.7618,63440.0
2024-10-14 14:30:00,100.76,101.07,100.75,100.87,90259.0,99.7618,100.0687,99.7519,99.8707,90259.0
2024-10-14 15:00:00,100.89,100.99,100.7,100.87,59809.0,99.8905,99.9895,99.7024,99.8707,59809.0
2024-10-14 15:30:00,100.86,101.26,100.78,100.91,132609.0,99.8608,100.2569,99.7816,99.9103,132609.0
2024-10-15 09:30:00,99.78,100.33,98.58,98.67,660895.0,98.7915,99.3361,97.6034,97.6925,660895.0
2024-10-15 10:00:00,98.69,99.82,98.61,99.47,319364.0,97.7123,98.8311,97.6331,98.4846,319364.0
2024-10-15 10:30:00,99.43,99.93,99.1,99.69,192014.0,98.445,98.94,98.1183,98.7024,192014.0
2024-10-15 11:00:00,99.68,100.3,99.65,100.19,136449.0,98.6925,99.3064,98.6628,99.1975,136449.0
2024-10-15 11:30:00,100.18,100.21,99.46,99.62,143933.0,99.1876,99.2173,98.4747,98.6331,143933.0
2024-10-15 12:00:00,99.55,100.26,99.48,100.24,118784.0,98.5638,99.2668,98.4945,99.247,118784.0
2024-10-15 12:30:00,100.23,100.3,99.77,99.8,77331.0,99.2371,99.3064,98.7816,98.8113,77331.0
2024-10-15 13:00:00,99.78,99.97,99.4,99.51,79653.0,98.7915,98.9796,98.4153,98.5242,79653.0
2024-10-15 13:30:00,99.46,99.93,99.18,99.24,110086.0,98.4747,98.94,98.1975,98.2569,110086.0
2024-10-15 14:00:00,99.22,99.36,98.82,98.94,52386.0,98.2371,98.3757,97.841,97.9598,52386.0
2024-10-15 14:30:00,98.98,99.03,98.7,98.86,99567.0,97.9995,98.049,97.7222,97.8806,99567.0
2024-10-15 15:00:00,98.87,98.88,98.33,98.62,181203.0,97.8905,97.9004,97.3559,97.643,181203.0
2024-10-15 15:30:00,98.61,98.71,98.18,98.54,171692.0,97.6331,97.7321,97.2074,97.5638,171692.0
2024-10-16 09:30:00,98.24,99.48,98.05,99.25,390715.0,97.2668,98.4945,97.0787,98.2668,390715.0
2024-10-16 10:00:00,99.29,99.92,99.29,99.58,134341.0,98.3064,98.9301,98.3064,98.5935,134341.0
2024-10-16 10:30:00,99.58,100.07,99.41,99.81,112231.0,98.5935,99.0787,98.4252,98.8212,112231.0
2024-10-16 11:00:00,99.85,99.93,99.61,99.73,37065.0,98.8608,98.94,98.6232,98.742,37065.0
2024-10-16 11:30:00,99.73,99.91,99.61,99.83,53812.0,98.742,98.9202,98.6232,98.841,53812.0
2024-10-16 12:00:00,99.89,100.25,99.89,100.16,77145.0,98.9004,99.2569,98.9004,99.1678,77145.0
2024-10-16 12:30:00,100.17,100.33,100.02,100.22,83124.0,99.1777,99.3361,99.0291,99.2272,83124.0
2024-10-16 13:00:00,100.25,100.32,99.93,100.07,39777.0,99.2569,99.3262,98.94,99.0787,39777.0
2024-10-16 13:30:00,100.03,100.25,99.96,100.24,38981.0,99.039,99.2569,98.9697,99.247,38981.0
2024-10-16 14:00:00,100.25,100.92,100.24,100.75,83267.0,99.2569,99.9202,99.247,99.7519,83267.0
2024-10-16 14:30:00,100.78,100.89,100.61,100.75,85753.0,99.7816,99.8905,99.6133,99.7519,85753.0
2024-10-16 15:00:00,100.76,100.83,100.56,100.62,57585.0,99.7618,99.8311,99.5638,99.6232,57585.0
2024-10-16 15:30:00,100.61,100.92,100.59,100.69,103788.0,99.6133,99.9202,99.5935,99.6925,103788.0
2024-10-17 09:30:00,101.93,102.14,101.19,101.71,533477.0,100.9202,101.1281,100.1876,100.7024,533477.0
2024-10-17 10:00:00,101.75,101.81,101.12,101.46,204300.0,100.742,100.8014,100.1183,100.4549,204300.0
2024-10-17 10:30:00,101.37,101.69,101.23,101.4,77648.0,100.3658,100.6826,100.2272,100.3955,77648.0
2024-10-17 11:00:00,101.38,101.84,100.98,101.83,97862.0,100.3757,100.8311,99.9796,100.8212,97862.0
2024-10-17 11:30:00,101.82,101.97,101.48,101.75,64416.0,100.8113,100.9598,100.4747,100.742,64416.0
2024-10-17 12:00:00,101.75,101.82,101.42,101.74,62253.0,100.742,100.8113,100.4153,100.7321,62253.0
2024-10-17 12:30:00,101.62,102.09,101.55,102.08,68387.0,100.6133,101.0786,100.544,101.0687,68387.0
2024-10-17 13:00:00,102.1,102.17,101.9,101.97,108202.0,101.0885,101.1578,100.8905,100.9598,108202.0
2024-10-17 13:30:00,101.94,102.17,101.91,102.13,26851.0,100.9301,101.1578,100.9004,101.1182,26851.0
2024-10-17 14:00:00,102.1,102.13,101.32,101.67,57139.0,101.0885,101.1182,100.3163,100.6628,57139.0
2024-10-17 14:30:00,101.57,101.95,101.56,101.95,43415.0,100.5638,100.94,100.5539,100.94,43415.0
2024-10-17 15:00:00,101.95,102.03,101.73,101.83,36497.0,100.94,101.0192,100.7222,100.8212,36497.0
2024-10-17 15:30:00,101.82,102.06,101.78,101.82,92300.0,100.8113,101.0489,100.7717,100.8113,92300.0
2024-10-18 09:30:00,101.79,101.87,100.39,100.49,528016.0,100.7816,100.8608,99.3955,99.4945,528016.0
2024-10-18 10:00:00,100.51,100.97,100.41,100.79,209556.0,99.5143,99.9697,99.4153,99.7915,209556.0
2024-10-18 10:30:00,100.8,101.29,100.76,101.14,115623.0,99.8014,100.2866,99.7618,100.1381,115623.0
2024-10-18 11:00:00,101.15,101.33,101.05,101.32,83014.0,100.148,100.3262,100.0489,100.3163,83014.0
2024-10-18 11:30:00,101.32,101.5,101.27,101.41,81572.0,100.3163,100.4945,100.2668,100.4054,81572.0
2024-10-18 12:00:00,101.48,101.92,101.4,101.81,96671.0,100.4747,100.9103,100.3955,100.8014,96671.0
2024-10-18 12:30:00,101.84,102.33,101.73,101.96,82714.0,100.8311,101.3163,100.7222,100.9499,82714.0
2024-10-18 13:00:00,101.98,102.12,101.84,101.86,46673.0,100.9697,101.1083,100.8311,100.8509,46673.0
2024-10-18 13:30:00,101.86,102.18,101.86,101.97,51656.0,100.8509,101.1677,100.8509,100.9598,51656.0
2024-10-18 14:00:00,101.89,102.41,101.51,102.28,131208.0,100.8806,101.3955,100.5044,101.2668,131208.0
2024-10-18 14:30:00,102.33,102.35,102.09,102.11,95769.0,101.3163,101.3361,101.0786,101.0984,95769.0
2024-10-18 15:00:00,102.05,102.05,101.79,101.86,104663.0,101.039,101.039,100.7816,100.8509,104663.0
2024-10-18 15:30:00,101.84,102.12,101.76,102.0,144905.0,100.8311,101.1083,100.7519,100.9895,144905.0
2024-10-21 09:30:00,101.83,102.25,101.27,101.27,284538.0,100.8212,101.2371,100.2668,100.2668,284538.0
2024-10-21 10:00:00,101.3,101.51,100.92,100.95,220177.0,100.2965,100.5044,99.9202,99.9499,220177.0
2024-10-21 10:30:00,100.94,101.11,100.44,100.5,232224.0,99.94,100.1083,99.445,99.5044,232224.0
2024-10-21 11:00:00,100.51,100.51,99.3,99.35,299794.0,99.5143,99.5143,98.3163,98.3658,299794.0
2024-10-21 11:30:00,99.35,100.12,99.23,99.99,241526.0,98.3658,99.1282,98.247,98.9994,241526.0
2024-10-21 12:00:00,99.97,99.99,99.6,99.8,121605.0,98.9796,98.9994,98.6133,98.8113,121605.0
2024-10-21 12:30:00,99.79,100.12,99.63,100.09,116825.0,98.8014,99.1282,98.643,99.0985,116825.0
2024-10-21 13:00:00,100.11,100.15,99.74,99.9,68722.0,99.1183,99.1579,98.7519,98.9103,68722.0
2024-10-21 13:30:00,99.93,99.94,99.7,99.76,62834.0,98.94,98.9499,98.7123,98.7717,62834.0
2024-10-21 14:00:00,99.76,99.84,99.43,99.57,114586.0,98.7717,98.8509,98.445,98.5836,114586.0
2024-10-21 14:30:00,99.58,99.61,99.36,99.39,59008.0,98.5935,98.6232,98.3757,98.4054,59008.0
2024-10-21 15:00:00,99.38,99.79,99.33,99.57,99999.0,98.3955,98.8014,98.346,98.5836,99999.0
2024-10-21 15:30:00,99.55,99.7,99.3,99.7,247768.0,98.5638,98.7123,98.3163,98.7123,247768.0
2024-10-22 09:30:00,98.39,99.05,98.19,98.37,364673.0,97.4153,98.0688,97.2173,97.3955,364673.0
2024-10-22 10:00:00,98.35,98.64,98.16,98.36,206613.0,97.3757,97.6628,97.1876,97.3856,206613.0
2024-10-22 10:30:00,98.3,99.03,98.1,98.85,252127.0,97.3262,98.049,97.1282,97.8707,252127.0
2024-10-22 11:00:00,98.86,99.32,98.68,99.03,234241.0,97.8806,98.3361,97.7024,98.049,234241.0
2024-10-22 11:30:00,99.04,99.28,99.04,99.06,111791.0,98.0589,98.2965,98.0589,98.0787,111791.0
2024-10-22 12:00:00,99.03,99.31,98.93,99.31,104646.0,98.049,98.3262,97.9499,98.3262,104646.0
2024-10-22 12:30:00,99.34,99.71,99.33,99.56,100568.0,98.3559,98.7222,98.346,98.5737,100568.0
2024-10-22 13:00:00,99.59,99.65,99.41,99.53,83657.0,98.6034,98.6628,98.4252,98.544,83657.0
2024-10-22 13:30:00,99.54,100.16,99.5,100.16,242893.0,98.5539,99.1678,98.5143,99.1678,242893.0
2024-10-22 14:00:00,100.13,100.37,99.94,99.99,89907.0,99.1381,99.3757,98.9499,98.9994,89907.0
2024-10-22 14:30:00,99.96,99.97,99.62,99.69,65230.0,98.9697,98.9796,98.6331,98.7024,65230.0
2024-10-22 15:00:00,99.65,99.98,99.61,99.88,82799.0,98.6628,98.9895,98.6232,98.8905,82799.0
2024-10-22 15:30:00,99.92,100.1,99.54,99.55,200279.0,98.9301,99.1084,98.5539,98.5638,200279.0
2024-10-23 09:30:00,97.98,98.09,97.43,98.09,360112.0,97.0094,97.1183,96.4648,97.1183,360112.0
2024-10-23 10:00:00,98.09,98.47,97.7,98.06,401638.0,97.1183,97.4945,96.7321,97.0886,401638.0
2024-10-23 10:30:00,98.08,98.25,97.48,97.71,221576.0,97.1084,97.2767,96.5143,96.742,221576.0
2024-10-23 11:00:00,97.66,97.69,96.75,96.8,183362.0,96.6925,96.7222,95.7915,95.841,183362.0
2024-10-23 11:30:00,96.8,97.52,96.76,97.48,128086.0,95.841,96.5539,95.8014,96.5143,128086.0
2024-10-23 12:00:00,97.46,97.55,96.71,96.76,152357.0,96.4945,96.5836,95.7519,95.8014,152357.0
2024-10-23 12:30:00,96.75,97.16,96.5,96.86,105338.0,95.7915,96.1975,95.544,95.9005,105338.0
2024-10-23 13:00:00,96.87,96.95,96.2,96.39,162493.0,95.9104,95.9896,95.247,95.4351,162493.0
2024-10-23 13:30:00,96.35,96.35,95.97,96.0,117099.0,95.3955,95.3955,95.0193,95.049,117099.0
2024-10-23 14:00:00,95.95,95.98,95.15,95.57,155723.0,94.9995,95.0292,94.2074,94.6232,155723.0
2024-10-23 14:30:00,95.6,96.66,95.59,96.64,228352.0,94.6529,95.7024,94.643,95.6826,228352.0
2024-10-23 15:00:00,96.6,96.75,96.4,96.49,142498.0,95.643,95.7915,95.445,95.5341,142498.0
2024-10-23 15:30:00,96.53,96.8,96.32,96.67,210654.0,95.5737,95.841,95.3658,95.7123,210654.0
2024-10-24 09:30:00,96.07,96.3,95.47,96.03,283867.0,95.1183,95.346,94.5242,95.0787,283867.0
2024-10-24 10:00:00,95.97,96.12,95.62,95.97,109254.0,95.0193,95.1678,94.6727,95.0193,109254.0
2024-10-24 10:30:00,96.04,96.21,95.52,95.86,117935.0,95.0886,95.2569,94.5737,94.9104,117935.0
2024-10-24 11:00:00,95.9,95.98,95.44,95.48,115742.0,94.95,95.0292,94.4945,94.5341,115742.0
2024-10-24 11:30:00,95.47,95.47,94.68,95.05,151364.0,94.5242,94.5242,93.742,94.1084,151364.0
2024-10-24 12:00:00,95.03,95.07,94.44,95.06,108363.0,94.0886,94.1282,93.5044,94.1183,108363.0
2024-10-24 12:30:00,95.06,95.49,95.02,95.39,106318.0,94.1183,94.544,94.0787,94.445,106318.0
2024-10-24 13:00:00,95.39,95.71,95.35,95.71,61273.0,94.445,94.7618,94.4054,94.7618,61273.0
2024-10-24 13:30:00,95.69,95.96,95.36,95.39,77092.0,94.742,95.0094,94.4153,94.445,77092.0
2024-10-24 14:00:00,95.34,95.77,95.19,95.5,92568.0,94.3955,94.8213,94.247,94.5539,92568.0
2024-10-24 14:30:00,95.5,95.5,95.25,95.47,33309.0,94.5539,94.5539,94.3064,94.5242,33309.0
2024-10-24 15:00:00,95.47,95.86,95.26,95.75,82083.0,94.5242,94.9104,94.3163,94.8014,82083.0
2024-10-24 15:30:00,95.76,95.94,95.61,95.72,111806.0,94.8113,94.9896,94.6628,94.7717,111806.0
2024-10-25 09:30:00,96.74,97.08,96.34,96.61,240814.0,95.7816,96.1183,95.3856,95.6529,240814.0
2024-10-25 10:00:00,96.61,97.11,96.6,96.86,144563.0,95.6529,96.148,95.643,95.9005,144563.0
2024-10-25 10:30:00,96.79,96.82,96.25,96.31,106503.0,95.8311,95.8608,95.2965,95.3559,106503.0
2024-10-25 11:00:00,96.33,96.45,95.21,95.35,134904.0,95.3757,95.4945,94.2668,94.4054,134904.0
2024-10-25 11:30:00,95.36,95.48,94.91,95.18,158272.0,94.4153,94.5341,93.9698,94.2371,158272.0
2024-10-25 12:00:00,95.09,95.47,94.86,95.47,92771.0,94.148,94.5242,93.9203,94.5242,92771.0
2024-10-25 12:30:00,95.44,95.49,95.08,95.13,75826.0,94.4945,94.544,94.1381,94.1876,75826.0
2024-10-25 13:00:00,95.13,95.13,94.05,94.32,99550.0,94.1876,94.1876,93.1183,93.3856,99550.0
2024-10-25 13:30:00,94.3,94.3,93.42,93.78,116117.0,93.3658,93.3658,92.4945,92.851,116117.0
2024-10-25 14:00:00,93.81,94.25,93.37,94.12,138847.0,92.8807,93.3163,92.445,93.1876,138847.0
2024-10-25 14:30:00,94.11,94.45,93.96,94.37,83337.0,93.1777,93.5143,93.0292,93.4351,83337.0
2024-10-25 15:00:00,94.35,94.44,93.79,94.02,70737.0,93.4153,93.5044,92.8609,93.0886,70737.0
2024-10-25 15:30:00,94.02,94.04,93.63,93.85,232587.0,93.0886,93.1084,92.7025,92.9203,232587.0
2024-10-28 09:30:00,95.4,96.16,95.19,95.61,383023.0,94.4549,95.2074,94.247,94.6628,383023.0
2024-10-28 10:00:00,95.66,96.12,95.25,96.07,169234.0,94.7123,95.1678,94.3064,95.1183,169234.0
2024-10-28 10:30:00,96.08,96.21,95.79,95.92,348236.0,95.1282,95.2569,94.8411,94.9698,348236.0
2024-10-28 11:00:00,95.95,96.24,95.77,95.86,121582.0,94.9995,95.2866,94.8213,94.9104,121582.0
2024-10-28 11:30:00,95.81,95.81,95.4,95.4,102579.0,94.8609,94.8609,94.4549,94.4549,102579.0
2024-10-28 12:00:00,95.36,95.84,95.25,95.77,56700.0,94.4153,94.8906,94.3064,94.8213,56700.0
2024-10-28 12:30:00,95.82,95.93,95.48,95.57,73344.0,94.8708,94.9797,94.5341,94.6232,73344.0
2024-10-28 13:00:00,95.69,95.88,95.48,95.76,39341.0,94.742,94.9302,94.5341,94.8113,39341.0
2024-10-28 13:30:00,95.8,96.04,95.8,96.0,34528.0,94.851,95.0886,94.851,95.049,34528.0
2024-10-28 14:00:00,95.97,96.02,95.74,95.82,25455.0,95.0193,95.0688,94.7915,94.8708,25455.0
2024-10-28 14:30:00,95.85,96.13,95.73,95.81,61100.0,94.9005,95.1777,94.7816,94.8609,61100.0
2024-10-28 15:00:00,95.78,96.01,95.65,95.98,41267.0,94.8312,95.0589,94.7024,95.0292,41267.0
2024-10-28 15:30:00,95.99,96.12,95.62,95.72,95250.0,95.0391,95.1678,94.6727,94.7717,95250.0
2024-10-29 09:30:00,94.46,95.24,94.15,95.04,369567.0,93.5242,94.2965,93.2173,94.0985,369567.0
2024-10-29 10:00:00,95.02,96.33,94.85,95.61,249941.0,94.0787,95.3757,93.9104,94.6628,249941.0
2024-10-29 10:30:00,95.67,95.9,95.48,95.67,75035.0,94.7222,94.95,94.5341,94.7222,75035.0
2024-10-29 11:00:00,95.69,95.71,94.98,95.08,81544.0,94.742,94.7618,94.0391,94.1381,81544.0
2024-10-29 11:30:00,95.13,95.46,94.94,95.14,50044.0,94.1876,94.5143,93.9995,94.1975,50044.0
2024-10-29 12:00:00,95.11,95.43,95.11,95.16,37492.0,94.1678,94.4846,94.1678,94.2173,37492.0
2024-10-29 12:30:00,95.01,95.33,94.75,95.32,39775.0,94.0688,94.3856,93.8114,94.3757,39775.0
2024-10-29 13:00:00,95.34,95.61,94.98,95.09,45692.0,94.3955,94.6628,94.0391,94.148,45692.0
2024-10-29 13:30:00,95.1,95.13,94.8,95.11,34805.0,94.1579,94.1876,93.8609,94.1678,34805.0
2024-10-29 14:00:00,95.15,95.23,94.94,95.16,50342.0,94.2074,94.2866,93.9995,94.2173,50342.0
2024-10-29 14:30:00,95.15,95.38,95.03,95.17,49235.0,94.2074,94.4351,94.0886,94.2272,49235.0
2024-10-29 15:00:00,95.18,95.18,94.97,95.13,48054.0,94.2371,94.2371,94.0292,94.1876,48054.0
2024-10-29 15:30:00,95.14,95.15,94.54,94.68,95879.0,94.1975,94.2074,93.6034,93.742,95879.0
2024-10-30 09:30:00,94.31,95.42,93.9,95.42,457348.0,93.3757,94.4747,92.9698,94.4747,457348.0
2024-10-30 10:00:00,95.38,95.89,95.33,95.56,204781.0,94.4351,94.9401,94.3856,94.6133,204781.0
2024-10-30 10:30:00,95.54,95.76,95.28,95.47,116172.0,94.5935,94.8113,94.3361,94.5242,116172.0
2024-10-30 11:00:00,95.47,95.62,95.25,95.46,80638.0,94.5242,94.6727,94.3064,94.5143,80638.0
2024-10-30 11:30:00,95.44,96.06,95.41,95.88,115885.0,94.4945,95.1084,94.4648,94.9302,115885.0
2024-10-30 12:00:00,95.88,95.99,95.48,95.58,48631.0,94.9302,95.0391,94.5341,94.6331,48631.0
2024-10-30 12:30:00,95.58,95.58,95.09,95.13,51247.0,94.6331,94.6331,94.148,94.1876,51247.0
2024-10-30 13:00:00,95.02,95.35,94.98,95.09,72865.0,94.0787,94.4054,94.0391,94.148,72865.0
2024-10-30 13:30:00,95.0,95.03,94.57,94.68,66993.0,94.0589,94.0886,93.6331,93.742,66993.0
2024-10-30 14:00:00,94.7,95.17,94.69,94.78,88006.0,93.7619,94.2272,93.7519,93.8411,88006.0
2024-10-30 14:30:00,94.75,94.88,94.65,94.84,52293.0,93.8114,93.9401,93.7123,93.9005,52293.0
2024-10-30 15:00:00,94.79,94.79,94.27,94.45,91249.0,93.851,93.851,93.3361,93.5143,91249.0
2024-10-30 15:30:00,94.44,94.52,93.92,94.14,177453.0,93.5044,93.5836,92.9896,93.2074,177453.0
2024-10-31 09:30:00,92.41,92.81,91.96,92.78,279802.0,91.4945,91.8906,91.049,91.8609,279802.0
2024-10-31 10:00:00,92.7,92.83,91.84,91.9,267791.0,91.7817,91.9104,90.9302,90.9896,267791.0
2024-10-31 10:30:00,91.89,92.14,91.32,91.37,144820.0,90.9797,91.2272,90.4153,90.4648,144820.0
2024-10-31 11:00:00,91.36,91.66,90.92,91.38,160582.0,90.4549,90.752,90.0193,90.4747,160582.0
2024-10-31 11:30:00,91.46,91.75,91.38,91.75,62810.0,90.5539,90.8411,90.4747,90.8411,62810.0
2024-10-31 12:00:00,91.75,92.17,91.63,91.99,72238.0,90.8411,91.2569,90.7223,91.0787,72238.0
2024-10-31 12:30:00,91.99,92.34,91.94,92.31,42877.0,91.0787,91.4252,91.0292,91.3955,42877.0
2024-10-31 13:00:00,92.36,92.79,92.36,92.61,85459.0,91.445,91.8708,91.445,91.6926,85459.0
2024-10-31 13:30:00,92.56,92.61,92.01,92.1,56992.0,91.6431,91.6926,91.0985,91.1876,56992.0
2024-10-31 14:00:00,92.14,92.37,91.89,92.36,60940.0,91.2272,91.4549,90.9797,91.445,60940.0
2024-10-31 14:30:00,92.35,92.56,91.95,92.5,63190.0,91.4351,91.6431,91.0391,91.5836,63190.0
2024-10-31 15:00:00,92.5,92.65,92.2,92.42,47981.0,91.5836,91.7322,91.2866,91.5044,47981.0
2024-10-31 15:30:00,92.43,92.7,91.27,91.38,203069.0,91.5143,91.7817,90.3658,90.4747,203069.0
2024-11-01 09:30:00,92.59,93.55,92.38,93.29,336453.0,91.6728,92.6232,91.4648,92.3658,336453.0
2024-11-01 10:00:00,93.36,94.58,93.12,94.55,246479.0,92.4351,93.643,92.1975,93.6133,246479.0
2024-11-01 10:30:00,94.69,94.7,93.61,94.25,161808.0,93.7519,93.7619,92.6826,93.3163,161808.0
2024-11-01 11:00:00,94.32,94.98,94.3,94.95,97213.0,93.3856,94.0391,93.3658,94.0094,97213.0
2024-11-01 11:30:00,94.95,94.95,94.1,94.2,62943.0,94.0094,94.0094,93.1678,93.2668,62943.0
2024-11-01 12:00:00,94.18,94.58,94.0,94.02,36270.0,93.247,93.643,93.0688,93.0886,36270.0
2024-11-01 12:30:00,94.08,94.39,93.66,93.77,45519.0,93.148,93.4549,92.7322,92.8411,45519.0
2024-11-01 13:00:00,93.81,94.21,93.44,94.15,86830.0,92.8807,93.2767,92.5143,93.2173,86830.0
2024-11-01 13:30:00,94.17,94.18,93.08,93.2,117869.0,93.2371,93.247,92.1579,92.2767,117869.0
2024-11-01 14:00:00,93.12,93.51,92.92,93.43,122983.0,92.1975,92.5836,91.9995,92.5044,122983.0
2024-11-01 14:30:00,93.37,93.8,93.32,93.68,55525.0,92.445,92.8708,92.3955,92.752,55525.0
2024-11-01 15:00:00,93.64,93.88,93.21,93.21,47963.0,92.7124,92.95,92.2866,92.2866,47963.0
2024-11-01 15:30:00,93.14,93.38,92.83,93.11,136440.0,92.2173,92.4549,91.9104,92.1876,136440.0
2024-11-04 09:30:00,92.66,92.97,91.82,92.42,461783.0,91.7421,92.049,90.9104,91.5044,461783.0
2024-11-04 10:00:00,92.52,92.74,92.23,92.41,102937.0,91.6034,91.8213,91.3163,91.4945,102937.0
2024-11-04 10:30:00,92.45,92.53,92.08,92.2,79707.0,91.5341,91.6133,91.1678,91.2866,79707.0
2024-11-04 11:00:00,92.2,92.3,91.79,91.8,84891.0,91.2866,91.3856,90.8807,90.8906,84891.0
2024-11-04 11:30:00,91.76,91.77,90.41,90.68,163808.0,90.851,90.8609,89.5143,89.7817,163808.0
2024-11-04 12:00:00,90.65,91.69,90.5,91.6,165008.0,89.752,90.7817,89.6035,90.6926,165008.0
2024-11-04 12:30:00,91.66,91.98,91.6,91.94,59679.0,90.752,91.0688,90.6926,91.0292,59679.0
2024-11-04 13:00:00,91.92,92.02,91.25,91.79,57572.0,91.0094,91.1084,90.346,90.8807,57572.0
2024-11-04 13:30:00,91.71,91.89,91.59,91.63,37030.0,90.8015,90.9797,90.6827,90.7223,37030.0
2024-11-04 14:00:00,91.65,91.88,91.47,91.47,47253.0,90.7421,90.9698,90.5638,90.5638,47253.0
2024-11-04 14:30:00,91.46,91.83,91.36,91.66,30347.0,90.5539,90.9203,90.4549,90.752,30347.0
2024-11-04 15:00:00,91.66,91.7,91.41,91.57,52727.0,90.752,90.7916,90.5044,90.6629,52727.0
2024-11-04 15:30:00,91.57,91.59,91.21,91.48,93426.0,90.6629,90.6827,90.3064,90.5737,93426.0
2024-11-05 09:30:00,91.57,92.81,91.22,92.76,477760.0,90.6629,91.8906,90.3163,91.8411,477760.0
2024-11-05 10:00:00,92.84,93.55,92.63,93.19,229506.0,91.9203,92.6232,91.7124,92.2668,229506.0
2024-11-05 10:30:00,93.28,93.9,93.2,93.28,142825.0,92.3559,92.9698,92.2767,92.3559,142825.0
2024-11-05 11:00:00,93.27,93.66,93.09,93.34,73834.0,92.346,92.7322,92.1678,92.4153,73834.0
2024-11-05 11:30:00,93.31,93.6,93.28,93.51,68870.0,92.3856,92.6727,92.3559,92.5836,68870.0
2024-11-05 12:00:00,93.49,93.96,93.38,93.85,63773.0,92.5638,93.0292,92.4549,92.9203,63773.0
2024-11-05 12:30:00,93.86,94.42,93.86,94.32,117003.0,92.9302,93.4846,92.9302,93.3856,117003.0
2024-11-05 13:00:00,94.32,94.32,93.69,93.75,84007.0,93.3856,93.3856,92.7619,92.8213,84007.0
2024-11-05 13:30:00,93.73,93.83,93.36,93.75,43799.0,92.8015,92.9005,92.4351,92.8213,43799.0
2024-11-05 14:00:00,93.75,94.08,93.69,93.73,72017.0,92.8213,93.148,92.7619,92.8015,72017.0
2024-11-05 14:30:00,93.75,93.9,93.42,93.57,30640.0,92.8213,92.9698,92.4945,92.643,30640.0
2024-11-05 15:00:00,93.49,93.88,93.45,93.73,57174.0,92.5638,92.95,92.5242,92.8015,57174.0
2024-11-05 15:30:00,93.71,94.26,93.59,94.21,135336.0,92.7817,93.3262,92.6628,93.2767,135336.0
2024-11-06 09:30:00,102.46,103.2,101.86,102.12,1311967.0,101.445,102.1776,100.8509,101.1083,1311967.0
2024-11-06 10:00:00,102.13,103.56,102.03,103.45,365163.0,101.1182,102.5341,101.0192,102.4252,365163.0
2024-11-06 10:30:00,103.38,103.46,102.46,102.72,232668.0,102.3559,102.4351,101.445,101.7024,232668.0
2024-11-06 11:00:00,102.66,103.2,102.45,102.93,115959.0,101.643,102.1776,101.4351,101.9103,115959.0
2024-11-06 11:30:00,102.98,103.47,102.85,103.25,191480.0,101.9598,102.445,101.8311,102.2271,191480.0
2024-11-06 12:00:00,103.17,103.42,102.95,103.24,124318.0,102.1479,102.3955,101.9301,102.2172,124318.0
2024-11-06 12:30:00,103.16,103.51,103.13,103.44,111225.0,102.138,102.4846,102.1083,102.4153,111225.0
2024-11-06 13:00:00,103.4,103.92,103.38,103.92,90385.0,102.3757,102.8905,102.3559,102.8905,90385.0
2024-11-06 13:30:00,103.9,104.12,103.78,103.84,86023.0,102.8707,103.0885,102.7519,102.8113,86023.0
2024-11-06 14:00:00,103.83,104.0,103.63,103.79,45480.0,102.8014,102.9697,102.6034,102.7618,45480.0
2024-11-06 14:30:00,103.83,104.01,103.64,103.8,38145.0,102.8014,102.9796,102.6133,102.7717,38145.0
2024-11-06 15:00:00,103.82,104.5,103.81,104.21,79320.0,102.7915,103.4648,102.7816,103.1776,79320.0
2024-11-06 15:30:00,104.27,104.57,103.98,104.2,193292.0,103.237,103.5341,102.9499,103.1677,193292.0
2024-11-07 09:30:00,104.38,104.75,103.62,104.46,262712.0,103.346,103.7123,102.5935,103.4252,262712.0
2024-11-07 10:00:00,104.47,104.62,104.16,104.43,161740.0,103.4351,103.5836,103.1281,103.3955,161740.0
2024-11-07 10:30:00,104.48,104.56,104.28,104.41,107757.0,103.445,103.5242,103.2469,103.3757,107757.0
2024-11-07 11:00:00,104.43,104.5,103.87,104.04,121309.0,103.3955,103.4648,102.841,103.0093,121309.0
2024-11-07 11:30:00,104.07,104.27,104.02,104.19,82106.0,103.039,103.237,102.9895,103.1578,82106.0
2024-11-07 12:00:00,104.18,104.59,104.13,104.51,60077.0,103.1479,103.5539,103.0984,103.4747,60077.0
2024-11-07 12:30:00,104.54,104.67,104.46,104.57,43709.0,103.5044,103.6331,103.4252,103.5341,43709.0
2024-11-07 13:00:00,104.56,104.56,104.09,104.37,75971.0,103.5242,103.5242,103.0588,103.3361,75971.0
2024-11-07 13:30:00,104.33,104.37,103.92,104.22,51592.0,103.2965,103.3361,102.8905,103.1875,51592.0
2024-11-07 14:00:00,104.23,104.56,103.96,104.1,105677.0,103.1974,103.5242,102.9301,103.0687,105677.0
2024-11-07 14:30:00,104.14,104.56,103.59,104.54,118308.0,103.1083,103.5242,102.5638,103.5044,118308.0
2024-11-07 15:00:00,104.52,104.88,104.2,104.55,121707.0,103.4846,103.841,103.1677,103.5143,121707.0
2024-11-07 15:30:00,104.61,104.74,104.11,104.24,198756.0,103.5737,103.7024,103.0786,103.2073,198756.0
2024-11-08 09:30:00,104.8,105.28,104.16,105.2,376483.0,103.7618,104.237,103.1281,104.1578,376483.0
2024-11-08 10:00:00,105.16,105.86,104.95,105.76,169804.0,104.1182,104.8113,103.9103,104.7123,169804.0
2024-11-08 10:30:00,105.77,106.25,105.65,106.07,151539.0,104.7222,105.1974,104.6034,105.0192,151539.0
2024-11-08 11:00:00,106.1,106.35,105.93,106.3,71128.0,105.0489,105.2964,104.8806,105.2469,71128.0
2024-11-08 11:30:00,106.35,106.37,105.75,105.84,83917.0,105.2964,105.3162,104.7024,104.7915,83917.0
2024-11-08 12:00:00,105.83,105.98,105.64,105.83,111069.0,104.7816,104.9301,104.5935,104.7816,111069.0
2024-11-08 12:30:00,105.82,106.15,105.82,106.08,85113.0,104.7717,105.0984,104.7717,105.0291,85113.0
2024-11-08 13:00:00,106.04,106.07,105.77,105.85,43594.0,104.9895,105.0192,104.7222,104.8014,43594.0
2024-11-08 13:30:00,105.88,106.44,105.86,106.43,80128.0,104.8311,105.3855,104.8113,105.3756,80128.0
2024-11-08 14:00:00,106.35,106.72,106.35,106.59,65739.0,105.2964,105.6628,105.2964,105.5341,65739.0
2024-11-08 14:30:00,106.6,107.19,106.56,106.6,165367.0,105.544,106.1281,105.5044,105.544,165367.0
2024-11-08 15:00:00,106.55,106.67,106.24,106.3,93040.0,105.4945,105.6133,105.1875,105.2469,93040.0
2024-11-08 15:30:00,106.3,106.33,105.84,106.11,136195.0,105.2469,105.2766,104.7915,105.0588,136195.0
2024-11-11 09:30:00,107.36,109.51,107.34,109.51,559491.0,106.2964,108.4251,106.2766,108.4251,559491.0
2024-11-11 10:00:00,109.5,109.52,108.67,108.74,206244.0,108.4152,108.435,107.5935,107.6628,206244.0
2024-11-11 10:30:00,108.73,109.01,108.42,108.84,58556.0,107.6529,107.9301,107.3459,107.7618,58556.0
2024-11-11 11:00:00,108.89,109.09,108.28,108.4,63812.0,107.8113,108.0093,107.2073,107.3261,63812.0
2024-11-11 11:30:00,108.33,108.69,108.27,108.67,75137.0,107.2568,107.6133,107.1974,107.5935,75137.0
2024-11-11 12:00:00,108.58,108.65,108.35,108.41,57658.0,107.5043,107.5737,107.2766,107.336,57658.0
2024-11-11 12:30:00,108.43,108.6,108.23,108.25,65672.0,107.3558,107.5241,107.1578,107.1776,65672.0
2024-11-11 13:00:00,108.2,108.21,107.8,108.12,81896.0,107.1281,107.138,106.7321,107.0489,81896.0
2024-11-11 13:30:00,108.11,108.39,107.92,108.25,47191.0,107.039,107.3162,106.8509,107.1776,47191.0
2024-11-11 14:00:00,108.25,108.44,108.22,108.36,36065.0,107.1776,107.3657,107.1479,107.2865,36065.0
2024-11-11 14:30:00,108.37,108.42,108.12,108.32,10775.0,107.2964,107.3459,107.0489,107.2469,10775.0
2024-11-11 15:00:00,108.26,108.28,107.97,107.99,53852.0,107.1875,107.2073,106.9004,106.9202,53852.0
2024-11-11 15:30:00,107.98,108.28,107.84,108.2,82893.0,106.9103,107.2073,106.7717,107.1281,82893.0
2024-11-12 09:30:00,108.53,109.03,108.1,108.15,355094.0,107.4548,107.9499,107.0291,107.0786,355094.0
2024-11-12 10:00:00,108.2,108.2,107.32,107.34,210317.0,107.1281,107.1281,106.2568,106.2766,210317.0
2024-11-12 10:30:00,107.34,107.59,107.06,107.31,180987.0,106.2766,106.5242,105.9994,106.2469,180987.0
2024-11-12 11:00:00,107.3,107.36,106.73,106.75,129455.0,106.237,106.2964,105.6727,105.6925,129455.0
2024-11-12 11:30:00,106.73,106.84,106.35,106.38,109716.0,105.6727,105.7816,105.2964,105.3261,109716.0
2024-11-12 12:00:00,106.37,106.5,106.12,106.33,94226.0,105.3162,105.445,105.0687,105.2766,94226.0
2024-11-12 12:30:00,106.33,106.39,105.46,105.58,88490.0,105.2766,105.336,104.4153,104.5341,88490.0
2024-11-12 13:00:00,105.48,106.0,105.39,105.98,53423.0,104.4351,104.9499,104.3459,104.9301,53423.0
2024-11-12 13:30:00,105.97,106.94,105.97,106.8,73175.0,104.9202,105.8806,104.9202,105.742,73175.0
2024-11-12 14:00:00,106.82,107.12,106.33,106.56,253948.0,105.7618,106.0588,105.2766,105.5044,253948.0
2024-11-12 14:30:00,106.56,106.74,106.27,106.33,152195.0,105.5044,105.6826,105.2172,105.2766,152195.0
2024-11-12 15:00:00,106.31,106.44,105.89,106.05,52875.0,105.2568,105.3855,104.841,104.9994,52875.0
2024-11-12 15:30:00,105.97,106.05,105.25,105.49,100941.0,104.9202,104.9994,104.2073,104.445,100941.0
2024-11-13 09:30:00,105.85,106.15,105.44,105.92,258330.0,104.8014,105.0984,104.3955,104.8707,258330.0
2024-11-13 10:00:00,105.91,105.91,104.77,105.74,194442.0,104.8608,104.8608,103.7321,104.6925,194442.0
2024-11-13 10:30:00,105.67,106.39,105.6,106.24,113244.0,104.6232,105.336,104.5539,105.1875,113244.0
2024-11-13 11:00:00,106.27,106.67,106.03,106.64,78019.0,105.2172,105.6133,104.9796,105.5836,78019.0
2024-11-13 11:30:00,106.66,106.89,106.44,106.63,104396.0,105.6034,105.8311,105.3855,105.5737,104396.0
2024-11-13 12:00:00,106.56,107.01,106.44,106.63,87514.0,105.5044,105.9499,105.3855,105.5737,87514.0
2024-11-13 12:30:00,106.57,107.01,106.57,106.98,44203.0,105.5143,105.9499,105.5143,105.9202,44203.0
2024-11-13 13:00:00,106.91,107.01,106.38,106.55,55962.0,105.8509,105.9499,105.3261,105.4945,55962.0
2024-11-13 13:30:00,106.54,106.66,106.28,106.32,30134.0,105.4846,105.6034,105.2271,105.2667,30134.0
2024-11-13 14:00:00,106.34,106.5,105.92,105.97,115044.0,105.2865,105.445,104.8707,104.9202,115044.0
2024-11-13 14:30:00,105.99,106.02,105.49,105.57,71952.0,104.94,104.9697,104.445,104.5242,71952.0
2024-11-13 15:00:00,105.6,106.2,105.45,106.04,36958.0,104.5539,105.1479,104.4054,104.9895,36958.0
2024-11-13 15:30:00,105.98,106.29,105.57,105.76,129125.0,104.9301,105.237,104.5242,104.7123,129125.0
2024-11-14 09:30:00,106.29,106.54,105.26,105.61,331717.0,105.237,105.4846,104.2172,104.5638,331717.0
2024-11-14 10:00:00,105.56,105.68,104.97,105.59,147526.0,104.5143,104.6331,103.9301,104.544,147526.0
2024-11-14 10:30:00,105.63,105.86,105.42,105.53,66477.0,104.5836,104.8113,104.3757,104.4846,66477.0
2024-11-14 11:00:00,105.48,105.8,105.23,105.71,64372.0,104.4351,104.7519,104.1875,104.6628,64372.0
2024-11-14 11:30:00,105.68,105.74,104.94,105.13,57714.0,104.6331,104.6925,103.9004,104.0885,57714.0
2024-11-14 12:00:00,105.11,105.12,104.58,104.71,80423.0,104.0687,104.0786,103.544,103.6727,80423.0
2024-11-14 12:30:00,104.73,105.05,104.22,104.78,85658.0,103.6925,104.0093,103.1875,103.742,85658.0
2024-11-14 13:00:00,104.75,104.97,104.57,104.57,29692.0,103.7123,103.9301,103.5341,103.5341,29692.0
2024-11-14 13:30:00,104.5,104.52,104.13,104.15,35321.0,103.4648,103.4846,103.0984,103.1182,35321.0
2024-11-14 14:00:00,104.2,104.85,104.2,104.85,28632.0,103.1677,103.8113,103.1677,103.8113,28632.0
2024-11-14 14:30:00,104.83,105.16,104.77,104.97,29449.0,103.7915,104.1182,103.7321,103.9301,29449.0
2024-11-14 15:00:00,104.96,104.96,103.8,104.47,92001.0,103.9202,103.9202,102.7717,103.4351,92001.0
2024-11-14 15:30:00,104.48,104.5,103.85,104.22,142517.0,103.445,103.4648,102.8212,103.1875,142517.0
2024-11-15 09:30:00,102.99,103.47,102.52,102.58,359715.0,101.9697,102.445,101.5044,101.5638,359715.0
2024-11-15 10:00:00,102.6,102.64,101.91,102.25,245377.0,101.5836,101.6232,100.9004,101.2371,245377.0
2024-11-15 10:30:00,102.17,102.49,101.83,101.98,194919.0,101.1578,101.4747,100.8212,100.9697,194919.0
2024-11-15 11:00:00,101.9,102.73,101.86,102.58,131465.0,100.8905,101.7123,100.8509,101.5638,131465.0
2024-11-15 11:30:00,102.55,102.55,101.67,101.88,72800.0,101.5341,101.5341,100.6628,100.8707,72800.0
2024-11-15 12:00:00,101.89,101.97,101.63,101.66,50531.0,100.8806,100.9598,100.6232,100.6529,50531.0
2024-11-15 12:30:00,101.67,101.75,101.32,101.7,160434.0,100.6628,100.742,100.3163,100.6925,160434.0
2024-11-15 13:00:00,101.72,102.13,101.64,102.02,74066.0,100.7123,101.1182,100.6331,101.0093,74066.0
2024-11-15 13:30:00,101.95,101.99,101.42,101.6,58061.0,100.94,100.9796,100.4153,100.5935,58061.0
2024-11-15 14:00:00,101.71,101.91,101.54,101.63,46604.0,100.7024,100.9004,100.5341,100.6232,46604.0
2024-11-15 14:30:00,101.63,102.24,101.56,101.84,99234.0,100.6232,101.2272,100.5539,100.8311,99234.0
2024-11-15 15:00:00,101.9,102.53,101.87,102.11,100014.0,100.8905,101.5143,100.8608,101.0984,100014.0
2024-11-15 15:30:00,102.04,102.23,101.61,102.02,208757.0,101.0291,101.2173,100.6034,101.0093,208757.0
2024-11-18 09:30:00,101.75,102.0,101.32,101.52,304908.0,100.742,100.9895,100.3163,100.5143,304908.0
2024-11-18 10:00:00,101.44,101.94,101.08,101.43,172555.0,100.4351,100.9301,100.0786,100.4252,172555.0
2024-11-18 10:30:00,101.4,102.16,101.4,102.16,113201.0,100.3955,101.1479,100.3955,101.1479,113201.0
2024-11-18 11:00:00,102.17,102.4,101.9,102.22,46603.0,101.1578,101.3856,100.8905,101.2074,46603.0
2024-11-18 11:30:00,102.33,102.57,101.94,102.03,52527.0,101.3163,101.5539,100.9301,101.0192,52527.0
2024-11-18 12:00:00,102.01,102.22,101.83,102.04,16706.0,100.9994,101.2074,100.8212,101.0291,16706.0
2024-11-18 12:30:00,102.08,102.31,101.93,102.31,25023.0,101.0687,101.2965,100.9202,101.2965,25023.0
2024-11-18 13:00:00,102.3,102.31,101.78,101.79,30930.0,101.2866,101.2965,100.7717,100.7816,30930.0
2024-11-18 13:30:00,101.77,101.92,101.28,101.83,39663.0,100.7618,100.9103,100.2767,100.8212,39663.0
2024-11-18 14:00:00,101.78,101.91,101.27,101.43,35962.0,100.7717,100.9004,100.2668,100.4252,35962.0
2024-11-18 14:30:00,101.34,101.84,101.23,101.65,34373.0,100.3361,100.8311,100.2272,100.643,34373.0
2024-11-18 15:00:00,101.65,101.79,101.57,101.77,7486.0,100.643,100.7816,100.5638,100.7618,7486.0
2024-11-18 15:30:00,101.75,101.82,101.47,101.77,99126.0,100.742,100.8113,100.4648,100.7618,99126.0
2024-11-19 09:30:00,99.34,99.53,98.52,99.15,444767.0,98.3559,98.544,97.544,98.1678,444767.0
2024-11-19 10:00:00,99.14,99.62,98.7,99.55,219333.0,98.1579,98.6331,97.7222,98.5638,219333.0
2024-11-19 10:30:00,99.59,100.58,99.55,100.29,213181.0,98.6034,99.5836,98.5638,99.2965,213181.0
2024-11-19 11:00:00,100.24,100.92,100.11,100.88,171310.0,99.247,99.9202,99.1183,99.8806,171310.0
2024-11-19 11:30:00,100.83,100.97,100.56,100.84,145725.0,99.8311,99.9697,99.5638,99.841,145725.0
2024-11-19 12:00:00,100.75,100.88,100.41,100.84,121838.0,99.7519,99.8806,99.4153,99.841,121838.0
2024-11-19 12:30:00,100.82,101.17,100.69,100.88,119714.0,99.8212,100.1678,99.6925,99.8806,119714.0
2024-11-19 13:00:00,100.89,101.16,100.71,100.99,120783.0,99.8905,100.1579,99.7123,99.9895,120783.0
2024-11-19 13:30:00,100.98,101.7,100.86,101.62,91918.0,99.9796,100.6925,99.8608,100.6133,91918.0
2024-11-19 14:00:00,101.64,101.65,100.94,100.94,151653.0,100.6331,100.643,99.94,99.94,151653.0
2024-11-19 14:30:00,101.0,101.02,100.44,100.61,92995.0,99.9994,100.0192,99.445,99.6133,92995.0
2024-11-19 15:00:00,100.6,100.81,100.48,100.68,41649.0,99.6034,99.8113,99.4846,99.6826,41649.0
2024-11-19 15:30:00,100.72,100.91,100.6,100.83,147526.0,99.7222,99.9103,99.6034,99.8311,147526.0
2024-11-20 09:30:00,101.21,101.41,100.22,100.44,371108.0,100.2074,100.4054,99.2272,99.445,371108.0
2024-11-20 10:00:00,100.46,100.71,99.43,99.95,177781.0,99.4648,99.7123,98.445,98.9598,177781.0
2024-11-20 10:30:00,99.94,100.69,99.94,100.59,180275.0,98.9499,99.6925,98.9499,99.5935,180275.0
2024-11-20 11:00:00,100.58,100.68,99.85,99.85,113855.0,99.5836,99.6826,98.8608,98.8608,113855.0
2024-11-20 11:30:00,99.84,100.94,99.69,100.75,91511.0,98.8509,99.94,98.7024,99.7519,91511.0
2024-11-20 12:00:00,100.76,100.83,99.6,100.1,99266.0,99.7618,99.8311,98.6133,99.1084,99266.0
2024-11-20 12:30:00,100.11,100.81,100.1,100.19,39668.0,99.1183,99.8113,99.1084,99.1975,39668.0
2024-11-20 13:00:00,100.26,100.55,100.04,100.48,27950.0,99.2668,99.5539,99.0489,99.4846,27950.0
2024-11-20 13:30:00,100.43,100.44,99.78,100.02,31950.0,99.4351,99.445,98.7915,99.0291,31950.0
2024-11-20 14:00:00,100.05,100.15,99.89,100.1,24110.0,99.0589,99.1579,98.9004,99.1084,24110.0
2024-11-20 14:30:00,100.09,100.71,100.09,100.53,38490.0,99.0985,99.7123,99.0985,99.5341,38490.0
2024-11-20 15:00:00,100.45,101.08,100.37,101.01,31661.0,99.4549,100.0786,99.3757,100.0093,31661.0
2024-11-20 15:30:00,101.03,102.19,101.03,101.79,209829.0,100.0291,101.1777,100.0291,100.7816,209829.0
2024-11-21 09:30:00,102.8,102.94,101.29,102.2,463774.0,101.7816,101.9202,100.2866,101.1876,463774.0
2024-11-21 10:00:00,102.22,103.13,101.9,101.96,259900.0,101.2074,102.1083,100.8905,100.9499,259900.0
2024-11-21 10:30:00,101.89,104.28,101.84,104.1,311169.0,100.8806,103.2469,100.8311,103.0687,311169.0
2024-11-21 11:00:00,104.13,104.69,104.0,104.61,177159.0,103.0984,103.6529,102.9697,103.5737,177159.0
2024-11-21 11:30:00,104.64,104.83,103.9,104.5,173541.0,103.6034,103.7915,102.8707,103.4648,173541.0
2024-11-21 12:00:00,104.5,105.13,104.08,104.99,130762.0,103.4648,104.0885,103.0489,103.9499,130762.0
2024-11-21 12:30:00,105.02,105.78,104.89,105.56,207977.0,103.9796,104.7321,103.8509,104.5143,207977.0
2024-11-21 13:00:00,105.62,105.94,105.52,105.94,120780.0,104.5737,104.8905,104.4747,104.8905,120780.0
2024-11-21 13:30:00,105.94,106.12,105.25,105.49,162911.0,104.8905,105.0687,104.2073,104.445,162911.0
2024-11-21 14:00:00,105.51,105.75,105.32,105.75,99695.0,104.4648,104.7024,104.2766,104.7024,99695.0
2024-11-21 14:30:00,105.72,105.72,105.44,105.62,90685.0,104.6727,104.6727,104.3955,104.5737,90685.0
2024-11-21 15:00:00,105.64,105.8,105.55,105.65,36694.0,104.5935,104.7519,104.5044,104.6034,36694.0
2024-11-21 15:30:00,105.64,105.67,105.0,105.0,291941.0,104.5935,104.6232,103.9598,103.9598,291941.0
2024-11-22 09:30:00,105.39,107.4,105.18,107.2,653994.0,104.3459,106.336,104.138,106.138,653994.0
2024-11-22 10:00:00,107.22,107.37,105.89,106.12,213580.0,106.1578,106.3063,104.841,105.0687,213580.0
2024-11-22 10:30:00,106.17,107.05,106.13,107.03,183738.0,105.1182,105.9895,105.0786,105.9697,183738.0
2024-11-22 11:00:00,107.08,107.09,106.22,106.69,131704.0,106.0192,106.0291,105.1677,105.6331,131704.0
2024-11-22 11:30:00,106.72,107.08,106.45,107.0,106922.0,105.6628,106.0192,105.3954,105.94,106922.0
2024-11-22 12:00:00,107.04,107.66,106.92,107.55,185160.0,105.9796,106.5935,105.8608,106.4846,185160.0
2024-11-22 12:30:00,107.56,107.57,106.88,107.47,170380.0,106.4945,106.5044,105.8212,106.4053,170380.0
2024-11-22 13:00:00,107.43,107.68,107.35,107.44,79465.0,106.3657,106.6133,106.2865,106.3756,79465.0
2024-11-22 13:30:00,107.43,107.73,107.23,107.49,49046.0,106.3657,106.6628,106.1677,106.4251,49046.0
2024-11-22 14:00:00,107.49,107.56,106.98,107.49,40132.0,106.4251,106.4945,105.9202,106.4251,40132.0
2024-11-22 14:30:00,107.47,107.84,107.44,107.65,62444.0,106.4053,106.7717,106.3756,106.5836,62444.0
2024-11-22 15:00:00,107.63,107.63,107.04,107.38,80528.0,106.5638,106.5638,105.9796,106.3162,80528.0
2024-11-22 15:30:00,107.4,108.24,107.36,107.91,150931.0,106.336,107.1677,106.2964,106.841,150931.0
2024-11-25 09:30:00,110.42,111.74,110.38,111.38,444865.0,109.3261,110.633,109.2865,110.2766,444865.0
2024-11-25 10:00:00,111.42,111.66,110.59,111.66,225256.0,110.3162,110.5538,109.4944,110.5538,225256.0
2024-11-25 10:30:00,111.66,111.7,110.8,110.9,161865.0,110.5538,110.5934,109.7024,109.8014,161865.0
2024-11-25 11:00:00,110.86,111.0,110.47,110.59,141338.0,109.7618,109.9004,109.3756,109.4944,141338.0
2024-11-25 11:30:00,110.59,110.73,110.09,110.18,122250.0,109.4944,109.633,108.9994,109.0885,122250.0
2024-11-25 12:00:00,110.18,110.6,109.7,109.76,124030.0,109.0885,109.5043,108.6133,108.6727,124030.0
2024-11-25 12:30:00,109.83,110.25,109.56,110.16,54165.0,108.742,109.1578,108.4746,109.0687,54165.0
2024-11-25 13:00:00,110.2,110.7,110.2,110.63,42511.0,109.1083,109.6033,109.1083,109.534,42511.0
2024-11-25 13:30:00,110.5,111.06,110.48,111.05,50252.0,109.4053,109.9598,109.3855,109.9499,50252.0
2024-11-25 14:00:00,111.0,111.13,110.69,110.86,56321.0,109.9004,110.0291,109.5934,109.7618,56321.0
2024-11-25 14:30:00,110.78,111.08,110.74,110.96,40009.0,109.6826,109.9796,109.6429,109.8608,40009.0
2024-11-25 15:00:00,110.9,111.02,110.6,111.02,52056.0,109.8014,109.9202,109.5043,109.9202,52056.0
2024-11-25 15:30:00,110.92,111.2,110.78,111.09,133560.0,109.8212,110.0984,109.6826,109.9895,133560.0
2024-11-26 09:30:00,110.36,110.57,109.55,109.85,312472.0,109.2667,109.4746,108.4647,108.7618,312472.0
2024-11-26 10:00:00,109.84,110.0,108.93,109.26,274109.0,108.7519,108.9103,107.8509,108.1776,274109.0
2024-11-26 10:30:00,109.17,109.57,108.93,109.45,158769.0,108.0885,108.4845,107.8509,108.3657,158769.0
2024-11-26 11:00:00,109.49,109.99,109.35,109.98,127041.0,108.4053,108.9004,108.2667,108.8905,127041.0
2024-11-26 11:30:00,109.99,110.43,109.85,110.27,114644.0,108.9004,109.336,108.7618,109.1776,114644.0
2024-11-26 12:00:00,110.3,110.45,109.97,110.31,85360.0,109.2073,109.3558,108.8806,109.2172,85360.0
2024-11-26 12:30:00,110.33,110.9,110.32,110.85,79605.0,109.237,109.8014,109.2271,109.7519,79605.0
2024-11-26 13:00:00,110.84,111.13,110.79,111.06,89004.0,109.742,110.0291,109.6925,109.9598,89004.0
2024-11-26 13:30:00,111.06,111.37,110.98,111.28,88631.0,109.9598,110.2667,109.8806,110.1776,88631.0
2024-11-26 14:00:00,111.2,111.45,110.88,111.32,133102.0,110.0984,110.3459,109.7816,110.2172,133102.0
2024-11-26 14:30:00,111.32,111.68,111.2,111.58,97393.0,110.2172,110.5736,110.0984,110.4746,97393.0
2024-11-26 15:00:00,111.55,112.15,111.55,111.89,168231.0,110.4449,111.039,110.4449,110.7816,168231.0
2024-11-26 15:30:00,111.91,112.41,111.86,112.03,244311.0,110.8014,111.2964,110.7519,110.9202,244311.0
2024-11-27 09:30:00,112.23,113.33,112.22,112.67,385785.0,111.1182,112.2073,111.1083,111.5538,385785.0
2024-11-27 10:00:00,112.67,113.18,112.5,112.85,268839.0,111.5538,112.0588,111.3855,111.732,268839.0
2024-11-27 10:30:00,112.81,112.88,112.32,112.36,172989.0,111.6924,111.7617,111.2073,111.2469,172989.0
2024-11-27 11:00:00,112.33,112.57,111.96,111.98,160669.0,111.2172,111.4548,110.8509,110.8707,160669.0
2024-11-27 11:30:00,111.98,112.45,111.83,111.94,106008.0,110.8707,111.336,110.7222,110.8311,106008.0
2024-11-27 12:00:00,111.89,111.95,111.57,111.81,76506.0,110.7816,110.841,110.4647,110.7023,76506.0
2024-11-27 12:30:00,111.82,111.82,111.36,111.48,55071.0,110.7123,110.7123,110.2568,110.3756,55071.0
2024-11-27 13:00:00,111.42,111.45,111.07,111.14,83567.0,110.3162,110.3459,109.9697,110.039,83567.0
2024-11-27 13:30:00,111.1,111.52,111.06,111.38,98811.0,109.9994,110.4152,109.9598,110.2766,98811.0
2024-11-27 14:00:00,111.41,111.58,111.23,111.27,72371.0,110.3063,110.4746,110.1281,110.1677,72371.0
2024-11-27 14:30:00,111.31,111.47,111.13,111.26,48947.0,110.2073,110.3657,110.0291,110.1578,48947.0
2024-11-27 15:00:00,111.27,111.28,111.03,111.18,55028.0,110.1677,110.1776,109.9301,110.0786,55028.0
2024-11-27 15:30:00,111.17,111.41,110.87,111.12,176732.0,110.0687,110.3063,109.7717,110.0192,176732.0
2024-11-29 09:30:00,111.44,112.42,111.44,111.81,245697.0,110.336,111.3063,110.336,110.7023,245697.0
2024-11-29 10:00:00,111.84,112.36,111.8,112.27,218906.0,110.7321,111.2469,110.6924,111.1578,218906.0
2024-11-29 10:30:00,112.33,112.6,112.12,112.57,242595.0,111.2172,111.4845,111.0093,111.4548,242595.0
2024-11-29 11:00:00,112.57,113.05,112.49,112.94,164411.0,111.4548,111.9301,111.3756,111.8212,164411.0
2024-11-29 11:30:00,112.96,113.37,112.86,113.21,73457.0,111.841,112.2469,111.7419,112.0885,73457.0
2024-11-29 12:00:00,113.27,113.67,113.23,113.51,71838.0,112.1479,112.5439,112.1083,112.3855,71838.0
2024-11-29 12:30:00,113.49,113.63,112.66,112.75,169059.0,112.3657,112.5043,111.5439,111.633,169059.0
2024-12-02 09:30:00,113.14,113.45,111.38,111.61,575890.0,112.0192,112.3261,110.2766,110.5043,575890.0
2024-12-02 10:00:00,111.66,111.81,111.14,111.37,258847.0,110.5538,110.7023,110.039,110.2667,258847.0
2024-12-02 10:30:00,111.35,112.01,111.3,111.51,218357.0,110.2469,110.9004,110.1974,110.4053,218357.0
2024-12-02 11:00:00,111.47,111.98,111.24,111.88,136536.0,110.3657,110.8707,110.138,110.7717,136536.0
2024-12-02 11:30:00,111.88,112.04,111.63,111.74,68749.0,110.7717,110.9301,110.5241,110.633,68749.0
2024-12-02 12:00:00,111.77,111.9,111.43,111.45,121331.0,110.6627,110.7915,110.3261,110.3459,121331.0
2024-12-02 12:30:00,111.44,111.73,111.41,111.49,89401.0,110.336,110.6231,110.3063,110.3855,89401.0
2024-12-02 13:00:00,111.53,111.98,111.45,111.86,64157.0,110.4251,110.8707,110.3459,110.7519,64157.0
2024-12-02 13:30:00,111.89,112.08,111.73,112.02,62251.0,110.7816,110.9697,110.6231,110.9103,62251.0
2024-12-02 14:00:00,112.01,112.03,111.75,112.03,41158.0,110.9004,110.9202,110.6429,110.9202,41158.0
2024-12-02 14:30:00,111.98,112.19,111.95,112.12,44343.0,110.8707,111.0786,110.841,111.0093,44343.0
2024-12-02 15:00:00,112.1,112.24,111.94,112.04,58434.0,110.9895,111.1281,110.8311,110.9301,58434.0
2024-12-02 15:30:00,111.95,112.0,111.56,111.74,201841.0,110.841,110.8905,110.4548,110.633,201841.0
2024-12-03 09:30:00,112.03,112.35,110.7,111.12,330657.0,110.9202,111.237,109.6033,110.0192,330657.0
2024-12-03 10:00:00,111.05,111.24,110.68,110.69,196357.0,109.9499,110.138,109.5835,109.5934,196357.0
2024-12-03 10:30:00,110.71,110.91,110.49,110.82,117734.0,109.6132,109.8113,109.3954,109.7222,117734.0
2024-12-03 11:00:00,110.82,110.93,110.4,110.62,122262.0,109.7222,109.8311,109.3063,109.5241,122262.0
2024-12-03 11:30:00,110.6,110.6,110.14,110.28,62107.0,109.5043,109.5043,109.0489,109.1875,62107.0
2024-12-03 12:00:00,110.31,111.11,110.31,111.11,114204.0,109.2172,110.0093,109.2172,110.0093,114204.0
2024-12-03 12:30:00,111.06,111.64,111.0,111.46,99995.0,109.9598,110.534,109.9004,110.3558,99995.0
2024-12-03 13:00:00,111.4,111.51,111.29,111.34,23955.0,110.2964,110.4053,110.1875,110.237,23955.0
2024-12-03 13:30:00,111.32,111.37,110.95,111.06,33325.0,110.2172,110.2667,109.8509,109.9598,33325.0
2024-12-03 14:00:00,110.93,111.25,110.8,111.24,32001.0,109.8311,110.1479,109.7024,110.138,32001.0
2024-12-03 14:30:00,111.25,111.51,111.25,111.41,30410.0,110.1479,110.4053,110.1479,110.3063,30410.0
2024-12-03 15:00:00,111.41,111.41,111.13,111.2,50665.0,110.3063,110.3063,110.0291,110.0984,50665.0
2024-12-03 15:30:00,111.15,111.38,110.99,111.06,65460.0,110.0489,110.2766,109.8905,109.9598,65460.0
2024-12-04 09:30:00,112.5,113.36,112.42,112.93,642609.0,111.3855,112.237,111.3063,111.8113,642609.0
2024-12-04 10:00:00,112.9,112.97,111.89,112.12,312198.0,111.7816,111.8509,110.7816,111.0093,312198.0
2024-12-04 10:30:00,112.02,112.41,111.95,112.32,153581.0,110.9103,111.2964,110.841,111.2073,153581.0
2024-12-04 11:00:00,112.33,113.01,112.23,112.91,168615.0,111.2172,111.8905,111.1182,111.7915,168615.0
2024-12-04 11:30:00,112.92,113.05,112.71,112.78,89065.0,111.8014,111.9301,111.5934,111.6627,89065.0
2024-12-04 12:00:00,112.8,112.8,112.43,112.49,67919.0,111.6825,111.6825,111.3162,111.3756,67919.0
2024-12-04 12:30:00,112.45,112.56,112.25,112.54,45435.0,111.336,111.4449,111.138,111.4251,45435.0
2024-12-04 13:00:00,112.53,112.6,112.22,112.29,43134.0,111.4152,111.4845,111.1083,111.1776,43134.0
2024-12-04 13:30:00,112.2,112.61,111.73,112.32,76539.0,111.0885,111.4944,110.6231,111.2073,76539.0
2024-12-04 14:00:00,112.3,112.91,112.19,112.86,73962.0,111.1875,111.7915,111.0786,111.7419,73962.0
2024-12-04 14:30:00,112.84,113.16,112.78,112.94,95383.0,111.7221,112.039,111.6627,111.8212,95383.0
2024-12-04 15:00:00,112.96,113.53,112.94,113.3,105150.0,111.841,112.4053,111.8212,112.1776,105150.0
2024-12-04 15:30:00,113.26,113.78,113.17,113.29,168073.0,112.138,112.6528,112.0489,112.1677,168073.0
2024-12-05 09:30:00,112.89,113.64,112.55,113.48,391381.0,111.7717,112.5142,111.435,112.3558,391381.0
2024-12-05 10:00:00,113.46,113.65,112.63,112.64,192307.0,112.336,112.5241,111.5142,111.5241,192307.0
2024-12-05 10:30:00,112.6,112.76,112.14,112.61,134131.0,111.4845,111.6429,111.0291,111.4944,134131.0
2024-12-05 11:00:00,112.55,112.78,112.3,112.77,82733.0,111.435,111.6627,111.1875,111.6528,82733.0
2024-12-05 11:30:00,112.78,112.8,112.28,112.46,69843.0,111.6627,111.6825,111.1677,111.3459,69843.0
2024-12-05 12:00:00,112.46,112.51,112.08,112.16,88369.0,111.3459,111.3954,110.9697,111.0489,88369.0
2024-12-05 12:30:00,112.13,112.56,112.04,112.51,101934.0,111.0192,111.4449,110.9301,111.3954,101934.0
2024-12-05 13:00:00,112.53,112.6,111.77,112.07,93760.0,111.4152,111.4845,110.6627,110.9598,93760.0
2024-12-05 13:30:00,111.99,112.43,111.92,112.24,65813.0,110.8806,111.3162,110.8113,111.1281,65813.0
2024-12-05 14:00:00,112.21,112.36,111.95,111.95,39448.0,111.0984,111.2469,110.841,110.841,39448.0
2024-12-05 14:30:00,112.01,112.13,111.87,112.0,43053.0,110.9004,111.0192,110.7618,110.8905,43053.0
2024-12-05 15:00:00,111.9,111.98,111.47,111.66,65201.0,110.7915,110.8707,110.3657,110.5538,65201.0
2024-12-05 15:30:00,111.73,111.89,111.3,111.55,184020.0,110.6231,110.7816,110.1974,110.4449,184020.0
2024-12-06 09:30:00,112.07,112.4,111.71,111.91,490385.0,110.9598,111.2865,110.6033,110.8014,490385.0
2024-12-06 10:00:00,111.94,111.97,111.41,111.86,172561.0,110.8311,110.8608,110.3063,110.7519,172561.0
2024-12-06 10:30:00,111.75,111.87,111.49,111.84,95656.0,110.6429,110.7618,110.3855,110.7321,95656.0
2024-12-06 11:00:00,111.84,111.85,110.67,111.0,245596.0,110.7321,110.742,109.5736,109.9004,245596.0
2024-12-06 11:30:00,110.97,111.17,110.87,111.07,81477.0,109.8707,110.0687,109.7717,109.9697,81477.0
2024-12-06 12:00:00,110.94,110.95,110.34,110.56,94548.0,109.841,109.8509,109.2469,109.4647,94548.0
2024-12-06 12:30:00,110.51,110.54,110.29,110.43,51617.0,109.4152,109.4449,109.1974,109.336,51617.0
2024-12-06 13:00:00,110.43,111.05,110.41,110.74,83198.0,109.336,109.9499,109.3162,109.6429,83198.0
2024-12-06 13:30:00,110.7,110.75,110.43,110.68,25109.0,109.6033,109.6529,109.336,109.5835,25109.0
2024-12-06 14:00:00,110.64,110.68,110.08,110.2,39599.0,109.5439,109.5835,108.9895,109.1083,39599.0
2024-12-06 14:30:00,110.13,110.42,110.05,110.23,51377.0,109.039,109.3261,108.9598,109.138,51377.0
2024-12-06 15:00:00,110.27,110.4,110.17,110.35,48454.0,109.1776,109.3063,109.0786,109.2568,48454.0
2024-12-06 15:30:00,110.33,110.44,110.22,110.3,89654.0,109.237,109.3459,109.1281,109.2073,89654.0
2024-12-09 09:30:00,110.68,111.12,110.27,110.45,352026.0,109.5835,110.0192,109.1776,109.3558,352026.0
2024-12-09 10:00:00,110.57,110.83,110.2,110.34,124681.0,109.4746,109.7321,109.1083,109.2469,124681.0
2024-12-09 10:30:00,110.35,110.44,109.52,109.78,166368.0,109.2568,109.3459,108.435,108.6925,166368.0
2024-12-09 11:00:00,109.76,110.01,109.55,110.0,150610.0,108.6727,108.9202,108.4647,108.9103,150610.0
2024-12-09 11:30:00,109.99,110.53,109.84,110.49,130566.0,108.9004,109.435,108.7519,109.3954,130566.0
2024-12-09 12:00:00,110.47,110.49,109.74,109.94,57852.0,109.3756,109.3954,108.6529,108.8509,57852.0
2024-12-09 12:30:00,109.9,110.05,109.61,109.64,36517.0,108.8113,108.9598,108.5241,108.5538,36517.0
2024-12-09 13:00:00,109.6,109.7,109.43,109.52,56228.0,108.5142,108.6133,108.3459,108.435,56228.0
2024-12-09 13:30:00,109.52,110.13,109.51,109.8,87597.0,108.435,109.039,108.4251,108.7123,87597.0
2024-12-09 14:00:00,109.7,109.82,109.47,109.74,22359.0,108.6133,108.7321,108.3855,108.6529,22359.0
2024-12-09 14:30:00,109.78,109.86,109.29,109.49,52287.0,108.6925,108.7717,108.2073,108.4053,52287.0
2024-12-09 15:00:00,109.5,109.51,108.99,109.0,49770.0,108.4152,108.4251,107.9103,107.9202,49770.0
2024-12-09 15:30:00,109.16,109.27,108.54,108.73,157079.0,108.0786,108.1875,107.4647,107.6529,157079.0
2024-12-10 09:30:00,108.28,108.38,107.16,108.1,426109.0,107.2073,107.3063,106.0984,107.0291,426109.0
2024-12-10 10:00:00,108.17,108.4,107.67,108.25,196160.0,107.0984,107.3261,106.6034,107.1776,196160.0
2024-12-10 10:30:00,108.3,108.95,108.3,108.87,135689.0,107.2271,107.8707,107.2271,107.7915,135689.0
2024-12-10 11:00:00,108.9,109.2,108.68,109.08,136510.0,107.8212,108.1182,107.6034,107.9994,136510.0
2024-12-10 11:30:00,109.03,109.23,108.87,108.89,57086.0,107.9499,108.1479,107.7915,107.8113,57086.0
2024-12-10 12:00:00,108.79,109.0,108.44,108.52,100572.0,107.7123,107.9202,107.3657,107.4449,100572.0
2024-12-10 12:30:00,108.54,109.02,108.47,108.47,95641.0,107.4647,107.94,107.3954,107.3954,95641.0
2024-12-10 13:00:00,108.44,108.74,108.37,108.7,53873.0,107.3657,107.6628,107.2964,107.6232,53873.0
2024-12-10 13:30:00,108.64,108.84,108.52,108.57,54423.0,107.5638,107.7618,107.4449,107.4944,54423.0
2024-12-10 14:00:00,108.53,108.57,108.26,108.46,53636.0,107.4548,107.4944,107.1875,107.3855,53636.0
2024-12-10 14:30:00,108.61,108.9,108.53,108.74,21926.0,107.5341,107.8212,107.4548,107.6628,21926.0
2024-12-10 15:00:00,108.74,108.8,108.02,108.02,31286.0,107.6628,107.7222,106.9499,106.9499,31286.0
2024-12-10 15:30:00,108.0,108.01,107.29,107.65,140014.0,106.9301,106.94,106.2271,106.5836,140014.0
2024-12-11 09:30:00,107.97,108.41,107.05,107.05,347967.0,106.9004,107.336,105.9895,105.9895,347967.0
2024-12-11 10:00:00,107.06,107.67,106.86,107.62,279815.0,105.9994,106.6034,105.8014,106.5539,279815.0
2024-12-11 10:30:00,107.55,107.67,107.22,107.46,185248.0,106.4846,106.6034,106.1578,106.3954,185248.0
2024-12-11 11:00:00,107.32,107.59,107.04,107.5,178949.0,106.2568,106.5242,105.9796,106.435,178949.0
2024-12-11 11:30:00,107.52,108.05,107.5,107.81,134729.0,106.4548,106.9796,106.435,106.742,134729.0
2024-12-11 12:00:00,107.79,107.97,107.47,107.51,54979.0,106.7222,106.9004,106.4053,106.4449,54979.0
2024-12-11 12:30:00,107.51,107.96,107.38,107.89,123876.0,106.4449,106.8905,106.3162,106.8212,123876.0
2024-12-11 13:00:00,107.95,108.14,107.84,108.0,68157.0,106.8806,107.0687,106.7717,106.9301,68157.0
2024-12-11 13:30:00,107.98,108.05,107.33,107.34,52207.0,106.9103,106.9796,106.2667,106.2766,52207.0
2024-12-11 14:00:00,107.32,107.55,107.26,107.45,73248.0,106.2568,106.4846,106.1974,106.3855,73248.0
2024-12-11 14:30:00,107.52,107.69,107.3,107.38,74858.0,106.4548,106.6232,106.237,106.3162,74858.0
2024-12-11 15:00:00,107.38,107.45,107.1,107.27,53494.0,106.3162,106.3855,106.039,106.2073,53494.0
2024-12-11 15:30:00,107.26,107.35,106.69,106.79,204638.0,106.1974,106.2865,105.6331,105.7321,204638.0
2024-12-12 09:30:00,106.77,107.22,106.49,106.87,375677.0,105.7123,106.1578,105.4351,105.8113,375677.0
2024-12-12 10:00:00,106.94,107.0,105.98,106.56,200333.0,105.8806,105.94,104.9301,105.5044,200333.0
2024-12-12 10:30:00,106.48,106.77,106.11,106.57,92071.0,105.4252,105.7123,105.0588,105.5143,92071.0
2024-12-12 11:00:00,106.55,106.93,106.43,106.83,101360.0,105.4945,105.8707,105.3756,105.7717,101360.0
2024-12-12 11:30:00,106.82,106.82,105.96,105.98,114204.0,105.7618,105.7618,104.9103,104.9301,114204.0
2024-12-12 12:00:00,106.0,106.63,105.98,106.29,94966.0,104.9499,105.5737,104.9301,105.237,94966.0
2024-12-12 12:30:00,106.31,106.36,105.72,106.2,86953.0,105.2568,105.3063,104.6727,105.1479,86953.0
2024-12-12 13:00:00,106.17,106.29,105.94,105.95,73416.0,105.1182,105.237,104.8905,104.9004,73416.0
2024-12-12 13:30:00,105.95,105.97,105.52,105.54,149971.0,104.9004,104.9202,104.4747,104.4945,149971.0
2024-12-12 14:00:00,105.5,105.75,105.03,105.11,64445.0,104.4549,104.7024,103.9895,104.0687,64445.0
2024-12-12 14:30:00,105.16,105.41,105.05,105.19,101309.0,104.1182,104.3658,104.0093,104.1479,101309.0
2024-12-12 15:00:00,105.18,105.4,105.0,105.35,60059.0,104.138,104.3559,103.9598,104.3063,60059.0
2024-12-12 15:30:00,105.39,105.56,105.02,105.12,133019.0,104.3459,104.5143,103.9796,104.0786,133019.0
2024-12-13 09:30:00,105.47,105.95,104.63,104.7,513387.0,104.4252,104.9004,103.5935,103.6628,513387.0
2024-12-13 10:00:00,104.7,105.13,104.44,104.99,265002.0,103.6628,104.0885,103.4054,103.9499,265002.0
2024-12-13 10:30:00,105.01,105.09,104.36,104.82,339913.0,103.9697,104.0489,103.3262,103.7816,339913.0
2024-12-13 11:00:00,104.85,105.22,104.68,105.03,144392.0,103.8113,104.1776,103.643,103.9895,144392.0
2024-12-13 11:30:00,104.99,105.31,104.79,104.99,176550.0,103.9499,104.2667,103.7519,103.9499,176550.0
2024-12-13 12:00:00,104.9,104.91,104.11,104.38,100279.0,103.8608,103.8707,103.0786,103.346,100279.0
2024-12-13 12:30:00,104.38,104.46,104.08,104.26,68705.0,103.346,103.4252,103.0489,103.2271,68705.0
2024-12-13 13:00:00,104.2,104.71,104.05,104.61,63896.0,103.1677,103.6727,103.0192,103.5737,63896.0
2024-12-13 13:30:00,104.65,104.81,104.39,104.52,36441.0,103.6133,103.7717,103.3559,103.4846,36441.0
2024-12-13 14:00:00,104.5,104.87,104.39,104.39,77226.0,103.4648,103.8311,103.3559,103.3559,77226.0
2024-12-13 14:30:00,104.44,104.64,104.38,104.56,69265.0,103.4054,103.6034,103.346,103.5242,69265.0
2024-12-13 15:00:00,104.57,104.65,104.23,104.34,42969.0,103.5341,103.6133,103.1974,103.3064,42969.0
2024-12-13 15:30:00,104.31,104.66,104.27,104.36,102387.0,103.2766,103.6232,103.237,103.3262,102387.0
2024-12-16 09:30:00,104.55,104.75,104.14,104.5,332471.0,103.5143,103.7123,103.1083,103.4648,332471.0
2024-12-16 10:00:00,104.58,105.29,104.25,104.63,202607.0,103.544,104.2469,103.2172,103.5935,202607.0
2024-12-16 10:30:00,104.63,105.03,104.59,104.7,108413.0,103.5935,103.9895,103.5539,103.6628,108413.0
2024-12-16 11:00:00,104.72,104.72,104.17,104.26,141953.0,103.6826,103.6826,103.138,103.2271,141953.0
2024-12-16 11:30:00,104.26,104.51,104.17,104.35,119528.0,103.2271,103.4747,103.138,103.3163,119528.0
2024-12-16 12:00:00,104.32,104.36,104.0,104.11,79231.0,103.2865,103.3262,102.9697,103.0786,79231.0
2024-12-16 12:30:00,104.11,104.32,103.92,104.02,70099.0,103.0786,103.2865,102.8905,102.9895,70099.0
2024-12-16 13:00:00,104.02,104.27,103.95,104.27,42715.0,102.9895,103.237,102.9202,103.237,42715.0
2024-12-16 13:30:00,104.27,104.37,104.07,104.31,58966.0,103.237,103.3361,103.039,103.2766,58966.0
2024-12-16 14:00:00,104.28,104.31,104.09,104.23,81949.0,103.2469,103.2766,103.0588,103.1974,81949.0
2024-12-16 14:30:00,104.21,104.44,104.04,104.38,51032.0,103.1776,103.4054,103.0093,103.346,51032.0
2024-12-16 15:00:00,104.36,104.37,104.11,104.29,55123.0,103.3262,103.3361,103.0786,103.2568,55123.0
2024-12-16 15:30:00,104.26,104.29,103.39,103.62,231763.0,103.2271,103.2568,102.3658,102.5935,231763.0
2024-12-17 09:30:00,102.05,102.52,101.55,102.27,612452.0,101.039,101.5044,100.544,101.2569,612452.0
2024-12-17 10:00:00,102.23,102.23,101.39,101.77,152759.0,101.2173,101.2173,100.3856,100.7618,152759.0
2024-12-17 10:30:00,101.73,101.91,101.45,101.68,138007.0,100.7222,100.9004,100.445,100.6727,138007.0
2024-12-17 11:00:00,101.7,102.18,101.58,101.67,164833.0,100.6925,101.1677,100.5737,100.6628,164833.0
2024-12-17 11:30:00,101.66,102.17,101.63,102.17,98728.0,100.6529,101.1578,100.6232,101.1578,98728.0
2024-12-17 12:00:00,102.16,102.23,101.64,101.69,98009.0,101.1479,101.2173,100.6331,100.6826,98009.0
2024-12-17 12:30:00,101.74,101.91,101.67,101.73,68258.0,100.7321,100.9004,100.6628,100.7222,68258.0
2024-12-17 13:00:00,101.73,101.74,101.21,101.24,109795.0,100.7222,100.7321,100.2074,100.2371,109795.0
2024-12-17 13:30:00,101.25,101.61,101.15,101.57,87758.0,100.247,100.6034,100.148,100.5638,87758.0
2024-12-17 14:00:00,101.57,101.64,101.09,101.11,72489.0,100.5638,100.6331,100.0885,100.1083,72489.0
2024-12-17 14:30:00,101.1,101.18,100.91,101.03,100980.0,100.0984,100.1777,99.9103,100.0291,100980.0
2024-12-17 15:00:00,101.02,101.06,100.82,101.03,79415.0,100.0192,100.0588,99.8212,100.0291,79415.0
2024-12-17 15:30:00,101.13,101.92,100.97,101.6,173995.0,100.1282,100.9103,99.9697,100.5935,173995.0
2024-12-18 09:30:00,101.88,102.63,101.63,102.63,561803.0,100.8707,101.6133,100.6232,101.6133,561803.0
2024-12-18 10:00:00,102.61,102.79,102.42,102.72,211532.0,101.5935,101.7717,101.4054,101.7024,211532.0
2024-12-18 10:30:00,102.71,103.34,102.65,103.05,236781.0,101.6925,102.3163,101.6331,102.0291,236781.0
2024-12-18 11:00:00,103.09,103.24,102.38,102.66,177540.0,102.0687,102.2172,101.3658,101.643,177540.0
2024-12-18 11:30:00,102.57,102.88,102.5,102.78,45859.0,101.5539,101.8608,101.4846,101.7618,45859.0
2024-12-18 12:00:00,102.75,103.3,102.53,102.97,80678.0,101.7321,102.2767,101.5143,101.9499,80678.0
2024-12-18 12:30:00,102.92,103.19,102.73,102.8,53494.0,101.9004,102.1677,101.7123,101.7816,53494.0
2024-12-18 13:00:00,102.8,102.82,102.34,102.37,61598.0,101.7816,101.8014,101.3262,101.3559,61598.0
2024-12-18 13:30:00,102.31,102.89,102.31,102.7,40247.0,101.2965,101.8707,101.2965,101.6826,40247.0
2024-12-18 14:00:00,102.72,102.74,99.67,99.73,676961.0,101.7024,101.7222,98.6826,98.742,676961.0
2024-12-18 14:30:00,99.74,100.37,97.9,98.1,477882.0,98.7519,99.3757,96.9301,97.1282,477882.0
2024-12-18 15:00:00,98.16,98.48,97.03,97.14,344210.0,97.1876,97.5044,96.0688,96.1777,344210.0
2024-12-18 15:30:00,97.18,97.3,93.46,93.67,711385.0,96.2173,96.3361,92.5341,92.7421,711385.0
2024-12-19 09:30:00,95.76,96.75,95.24,95.58,1005085.0,94.8113,95.7915,94.2965,94.6331,1005085.0
2024-12-19 10:00:00,95.64,95.7,94.49,94.66,498905.0,94.6925,94.7519,93.5539,93.7222,498905.0
2024-12-19 10:30:00,94.66,95.34,94.31,95.07,341847.0,93.7222,94.3955,93.3757,94.1282,341847.0
2024-12-19 11:00:00,95.04,95.61,94.34,95.52,154975.0,94.0985,94.6628,93.4054,94.5737,154975.0
2024-12-19 11:30:00,95.5,95.76,94.93,94.95,130753.0,94.5539,94.8113,93.9896,94.0094,130753.0
2024-12-19 12:00:00,94.99,95.26,94.54,94.59,113901.0,94.049,94.3163,93.6034,93.6529,113901.0
2024-12-19 12:30:00,94.67,95.02,94.31,94.92,126467.0,93.7321,94.0787,93.3757,93.9797,126467.0
2024-12-19 13:00:00,94.91,95.44,94.24,95.4,100926.0,93.9698,94.4945,93.3064,94.4549,100926.0
2024-12-19 13:30:00,95.38,96.07,95.23,96.04,164667.0,94.4351,95.1183,94.2866,95.0886,164667.0
2024-12-19 14:00:00,96.03,96.07,95.0,95.21,117341.0,95.0787,95.1183,94.0589,94.2668,117341.0
2024-12-19 14:30:00,95.21,95.21,94.63,94.63,50568.0,94.2668,94.2668,93.6925,93.6925,50568.0
2024-12-19 15:00:00,94.67,95.21,94.42,94.86,82680.0,93.7321,94.2668,93.4846,93.9203,82680.0
2024-12-19 15:30:00,94.92,95.33,93.75,93.82,315894.0,93.9797,94.3856,92.8213,92.8906,315894.0
2024-12-20 09:30:00,92.87,94.29,92.66,93.62,589551.0,91.95,93.3559,91.7421,92.6925,589551.0
2024-12-20 10:00:00,93.65,95.39,93.37,95.34,401750.0,92.7223,94.445,92.445,94.3955,401750.0
2024-12-20 10:30:00,95.35,96.45,95.35,96.04,349551.0,94.4054,95.4945,94.4054,95.0886,349551.0
2024-12-20 11:00:00,96.05,97.73,95.97,97.73,279584.0,95.0985,96.7618,95.0193,96.7618,279584.0
2024-12-20 11:30:00,97.74,98.91,97.69,98.83,298190.0,96.7717,97.9301,96.7222,97.8509,298190.0
2024-12-20 12:00:00,98.78,99.55,98.6,99.44,170114.0,97.8014,98.5638,97.6232,98.4549,170114.0
2024-12-20 12:30:00,99.37,99.42,98.65,98.99,119898.0,98.3856,98.4351,97.6727,98.0094,119898.0
2024-12-20 13:00:00,98.93,98.94,97.8,97.86,135492.0,97.9499,97.9598,96.8311,96.8905,135492.0
2024-12-20 13:30:00,97.85,98.33,97.58,97.71,174624.0,96.8806,97.3559,96.6133,96.742,174624.0
2024-12-20 14:00:00,97.65,98.35,97.57,98.34,102491.0,96.6826,97.3757,96.6034,97.3658,102491.0
2024-12-20 14:30:00,98.27,98.62,97.7,97.79,143808.0,97.2965,97.643,96.7321,96.8212,143808.0
2024-12-20 15:00:00,97.89,98.06,97.4,97.68,94517.0,96.9202,97.0886,96.4351,96.7123,94517.0
2024-12-20 15:30:00,97.62,98.05,96.73,97.18,327866.0,96.6529,97.0787,95.7717,96.2173,327866.0
2024-12-23 09:30:00,96.17,96.51,95.01,95.33,541129.0,95.3627,95.6999,94.2125,94.5298,541129.0
2024-12-23 10:00:00,95.31,95.51,94.62,95.32,375728.0,94.51,94.7083,93.8258,94.5199,375728.0
2024-12-23 10:30:00,95.38,95.66,94.71,94.8,134254.0,94.5794,94.857,93.915,94.0042,134254.0
2024-12-23 11:00:00,94.8,95.54,94.78,95.47,71499.0,94.0042,94.738,93.9844,94.6686,71499.0
2024-12-23 11:30:00,95.53,96.37,95.33,96.35,151970.0,94.7281,95.5611,94.5298,95.5412,151970.0
2024-12-23 12:00:00,96.32,96.55,95.85,96.32,97727.0,95.5115,95.7396,95.0454,95.5115,97727.0
2024-12-23 12:30:00,96.22,96.64,95.96,96.45,48837.0,95.4123,95.8288,95.1545,95.6404,48837.0
2024-12-23 13:00:00,96.45,96.69,96.37,96.69,92608.0,95.6404,95.8784,95.5611,95.8784,92608.0
2024-12-23 13:30:00,96.67,96.88,96.54,96.64,73209.0,95.8585,96.0668,95.7296,95.8288,73209.0
2024-12-23 14:00:00,96.75,96.8,96.47,96.57,33536.0,95.9379,95.9875,95.6602,95.7594,33536.0
2024-12-23 14:30:00,96.6,96.73,96.4,96.5,30359.0,95.7891,95.918,95.5908,95.69,30359.0
2024-12-23 15:00:00,96.53,96.82,96.29,96.82,51428.0,95.7197,96.0073,95.4817,96.0073,51428.0
2024-12-23 15:30:00,96.75,97.62,96.74,97.23,212934.0,95.9379,96.8006,95.928,96.4138,212934.0
2024-12-24 09:30:00,97.19,97.47,96.76,97.31,364738.0,96.3742,96.6518,95.9478,96.4932,364738.0
2024-12-24 10:00:00,97.32,98.27,97.32,98.06,148806.0,96.5031,97.4451,96.5031,97.2369,148806.0
2024-12-24 10:30:00,98.08,98.74,98.05,98.67,90878.0,97.2567,97.9112,97.227,97.8418,90878.0
2024-12-24 11:00:00,98.63,98.69,98.32,98.49,76607.0,97.8021,97.8616,97.4947,97.6633,76607.0
2024-12-24 11:30:00,98.5,98.99,98.48,98.58,81222.0,97.6732,98.1591,97.6534,97.7525,81222.0
2024-12-24 12:00:00,98.61,99.4,98.54,99.3,118789.0,97.7823,98.5656,97.7128,98.4665,118789.0
2024-12-24 12:30:00,99.28,99.72,98.9,99.57,192163.0,98.4466,98.8829,98.0698,98.7342,192163.0
2024-12-26 09:30:00,98.54,99.36,98.52,99.29,291402.0,97.7128,98.526,97.693,98.4566,291402.0
2024-12-26 10:00:00,99.25,99.49,99.14,99.31,124965.0,98.4169,98.6549,98.3078,98.4764,124965.0
2024-12-26 10:30:00,99.33,99.59,98.97,99.58,65363.0,98.4962,98.754,98.1392,98.7441,65363.0
2024-12-26 11:00:00,99.6,99.89,99.5,99.77,59685.0,98.764,99.0515,98.6648,98.9325,59685.0
2024-12-26 11:30:00,99.78,100.29,99.78,100.16,71115.0,98.9424,99.4482,98.9424,99.3192,71115.0
2024-12-26 12:00:00,100.15,100.41,99.97,100.01,48933.0,99.3093,99.5672,99.1308,99.1705,48933.0
2024-12-26 12:30:00,99.99,100.18,99.53,99.73,55075.0,99.1507,99.3391,98.6945,98.8929,55075.0
2024-12-26 13:00:00,99.74,100.27,99.69,100.19,33182.0,98.9028,99.4283,98.8532,99.349,33182.0
2024-12-26 13:30:00,100.15,100.15,99.73,99.93,49748.0,99.3093,99.3093,98.8929,99.0912,49748.0
2024-12-26 14:00:00,99.95,99.95,99.59,99.82,33139.0,99.111,99.111,98.754,98.9821,33139.0
2024-12-26 14:30:00,99.8,100.1,99.67,100.07,82843.0,98.9623,99.2598,98.8334,99.23,82843.0
2024-12-26 15:00:00,100.01,100.16,99.8,100.04,29251.0,99.1705,99.3192,98.9623,99.2003,29251.0
2024-12-26 15:30:00,100.0,100.35,99.89,100.08,93466.0,99.1606,99.5077,99.0515,99.2399,93466.0
2024-12-27 09:30:00,98.22,99.35,97.99,99.15,416026.0,97.3955,98.516,97.1675,98.3177,416026.0
2024-12-27 10:00:00,99.2,99.24,97.17,97.24,411282.0,98.3673,98.407,96.3543,96.4238,411282.0
2024-12-27 10:30:00,97.2,97.87,96.83,97.53,241903.0,96.3841,97.0485,96.0172,96.7113,241903.0
2024-12-27 11:00:00,97.5,97.71,96.85,97.69,134262.0,96.6816,96.8898,96.037,96.87,134262.0
2024-12-27 11:30:00,97.64,97.89,96.32,96.51,98256.0,96.8204,97.0683,95.5115,95.6999,98256.0
2024-12-27 12:00:00,96.48,96.65,96.03,96.26,187618.0,95.6701,95.8387,95.2239,95.452,187618.0
2024-12-27 12:30:00,96.41,96.77,95.99,96.51,139026.0,95.6007,95.9577,95.1843,95.6999,139026.0
2024-12-27 13:00:00,96.49,96.93,96.48,96.74,46164.0,95.6801,96.1164,95.6701,95.928,46164.0
2024-12-27 13:30:00,96.77,97.41,96.77,97.35,44381.0,95.9577,96.5923,95.9577,96.5328,44381.0
2024-12-27 14:00:00,97.32,97.82,97.21,97.61,63071.0,96.5031,96.9989,96.394,96.7907,63071.0
2024-12-27 14:30:00,97.58,98.24,97.48,98.11,103435.0,96.7609,97.4154,96.6617,97.2865,103435.0
2024-12-27 15:00:00,98.11,98.12,97.05,97.31,65192.0,97.2865,97.2964,96.2354,96.4932,65192.0
2024-12-27 15:30:00,97.2,98.05,96.78,97.8,165704.0,96.3841,97.227,95.9676,96.9791,165704.0
2024-12-30 09:30:00,94.65,94.72,93.09,93.16,547625.0,93.8555,93.9249,92.3086,92.378,547625.0
2024-12-30 10:00:00,93.12,93.6,92.64,92.87,319204.0,92.3383,92.8143,91.8624,92.0904,319204.0
2024-12-30 10:30:00,92.89,93.94,92.85,93.93,151923.0,92.1103,93.1515,92.0706,93.1415,151923.0
2024-12-30 11:00:00,93.88,94.73,93.73,94.55,169611.0,93.092,93.9348,92.9432,93.7563,169611.0
2024-12-30 11:30:00,94.56,95.33,94.55,95.06,198347.0,93.7663,94.5298,93.7563,94.2621,198347.0
2024-12-30 12:00:00,95.04,95.7,95.04,95.53,159155.0,94.2422,94.8967,94.2422,94.7281,159155.0
2024-12-30 12:30:00,95.48,95.9,95.17,95.8,181912.0,94.6785,95.095,94.3711,94.9958,181912.0
2024-12-30 13:00:00,95.72,96.12,95.45,95.7,57006.0,94.9165,95.3132,94.6488,94.8967,57006.0
2024-12-30 13:30:00,95.61,96.15,95.61,96.04,41470.0,94.8074,95.3429,94.8074,95.2338,41470.0
2024-12-30 14:00:00,95.94,96.05,95.22,95.65,83803.0,95.1347,95.2437,94.4207,94.8471,83803.0
2024-12-30 14:30:00,95.64,95.94,95.57,95.84,64564.0,94.8372,95.1347,94.7678,95.0355,64564.0
2024-12-30 15:00:00,95.77,96.13,95.42,95.47,85043.0,94.9661,95.3231,94.619,94.6686,85043.0
2024-12-30 15:30:00,95.43,95.9,94.78,94.83,154464.0,94.629,95.095,93.9844,94.034,154464.0
2024-12-31 09:30:00,95.54,95.81,95.11,95.8,260930.0,94.738,95.0058,94.3116,94.9958,260930.0
2024-12-31 10:00:00,95.75,96.09,95.17,95.53,177636.0,94.9463,95.2834,94.3711,94.7281,177636.0
2024-12-31 10:30:00,95.49,95.66,95.04,95.16,121836.0,94.6885,94.857,94.2422,94.3612,121836.0
2024-12-31 11:00:00,95.13,95.14,94.4,94.48,107450.0,94.3315,94.3414,93.6076,93.6869,107450.0
2024-12-31 11:30:00,94.45,94.72,94.18,94.3,92788.0,93.6572,93.9249,93.3894,93.5084,92788.0
2024-12-31 12:00:00,94.27,94.39,93.87,93.92,108160.0,93.4787,93.5977,93.082,93.1316,108160.0
2024-12-31 12:30:00,93.88,94.76,93.68,94.72,81417.0,93.092,93.9646,92.8936,93.9249,81417.0
2024-12-31 13:00:00,94.71,94.8,93.65,93.76,75800.0,93.915,94.0042,92.8639,92.973,75800.0
2024-12-31 13:30:00,93.73,94.59,93.73,94.12,43378.0,92.9432,93.796,92.9432,93.33,43378.0
2024-12-31 14:00:00,94.1,94.54,93.75,93.94,85004.0,93.3101,93.7464,92.9631,93.1515,85004.0
2024-12-31 14:30:00,93.95,94.41,93.68,94.4,47309.0,93.1614,93.6175,92.8936,93.6076,47309.0
2024-12-31 15:00:00,94.37,94.76,93.95,94.75,76379.0,93.5779,93.9646,93.1614,93.9547,76379.0
2024-12-31 15:30:00,94.79,94.86,94.11,94.59,199958.0,93.9943,94.0637,93.32,93.796,199958.0
2025-01-02 09:30:00,96.45,96.89,95.28,96.62,294327.0,95.6404,96.0767,94.4802,95.809,294327.0
2025-01-02 10:00:00,96.74,96.74,94.92,95.17,176999.0,95.928,95.928,94.1232,94.3711,176999.0
2025-01-02 10:30:00,95.08,95.55,94.6,95.01,164924.0,94.2819,94.7479,93.8059,94.2125,164924.0
2025-01-02 11:00:00,95.1,95.1,93.86,94.81,157184.0,94.3017,94.3017,93.0721,94.0142,157184.0
2025-01-02 11:30:00,94.73,95.25,94.59,94.84,60815.0,93.9348,94.4505,93.796,94.0439,60815.0
2025-01-02 12:00:00,94.89,95.27,93.48,93.59,68067.0,94.0935,94.4703,92.6953,92.8044,68067.0
2025-01-02 12:30:00,93.48,93.57,92.19,93.03,205218.0,92.6953,92.7846,91.4162,92.2491,205218.0
2025-01-02 13:00:00,92.93,93.01,92.24,92.72,116054.0,92.1499,92.2293,91.4657,91.9417,116054.0
2025-01-02 13:30:00,92.61,92.74,91.98,92.45,112716.0,91.8326,91.9615,91.2079,91.674,112716.0
2025-01-02 14:00:00,92.53,93.16,92.31,93.13,53432.0,91.7533,92.378,91.5351,92.3483,53432.0
2025-01-02 14:30:00,93.03,93.34,92.51,92.61,112895.0,92.2491,92.5565,91.7335,91.8326,112895.0
2025-01-02 15:00:00,92.64,93.8,92.64,93.66,69631.0,91.8624,93.0126,91.8624,92.8738,69631.0
2025-01-02 15:30:00,93.67,94.01,93.24,93.46,126496.0,92.8837,93.2209,92.4573,92.6755,126496.0
2025-01-03 09:30:00,94.72,95.44,93.99,94.09,299067.0,93.9249,94.6389,93.201,93.3002,299067.0
2025-01-03 10:00:00,94.11,94.8,93.65,94.62,194880.0,93.32,94.0042,92.8639,93.8258,194880.0
2025-01-03 10:30:00,94.57,95.15,94.38,95.12,123474.0,93.7762,94.3513,93.5878,94.3216,123474.0
2025-01-03 11:00:00,95.14,95.3,94.46,94.85,126291.0,94.3414,94.5,93.6671,94.0538,126291.0
2025-01-03 11:30:00,94.83,95.23,94.83,94.95,71905.0,94.034,94.4306,94.034,94.153,71905.0
2025-01-03 12:00:00,94.97,95.33,94.96,95.01,34786.0,94.1728,94.5298,94.1629,94.2125,34786.0
2025-01-03 12:30:00,95.02,95.18,94.88,95.17,48641.0,94.2224,94.3811,94.0836,94.3711,48641.0
2025-01-03 13:00:00,95.16,95.56,94.93,95.53,63104.0,94.3612,94.7579,94.1332,94.7281,63104.0
2025-01-03 13:30:00,95.56,95.68,95.35,95.46,91191.0,94.7579,94.8769,94.5496,94.6587,91191.0
2025-01-03 14:00:00,95.47,95.73,95.44,95.67,34544.0,94.6686,94.9264,94.6389,94.8669,34544.0
2025-01-03 14:30:00,95.67,95.97,95.55,95.6,46275.0,94.8669,95.1644,94.7479,94.7975,46275.0
2025-01-03 15:00:00,95.59,95.67,95.3,95.67,39358.0,94.7876,94.8669,94.5,94.8669,39358.0
2025-01-03 15:30:00,95.64,95.74,95.3,95.57,139652.0,94.8372,94.9364,94.5,94.7678,139652.0
2025-01-06 09:30:00,96.65,97.28,96.1,97.22,328665.0,95.8387,96.4634,95.2933,96.4039,328665.0
2025-01-06 10:00:00,97.25,97.81,97.05,97.38,284912.0,96.4337,96.989,96.2354,96.5626,284912.0
2025-01-06 10:30:00,97.42,97.44,96.98,97.22,111643.0,96.6022,96.6221,96.1659,96.4039,111643.0
2025-01-06 11:00:00,97.29,97.83,96.85,97.77,117357.0,96.4733,97.0088,96.037,96.9493,117357.0
2025-01-06 11:30:00,97.84,98.22,97.84,98.2,116386.0,97.0187,97.3955,97.0187,97.3757,116386.0
2025-01-06 12:00:00,98.14,98.14,97.48,97.58,110649.0,97.3162,97.3162,96.6617,96.7609,110649.0
2025-01-06 12:30:00,97.56,97.64,96.79,97.12,97321.0,96.7411,96.8204,95.9775,96.3048,97321.0
2025-01-06 13:00:00,97.05,97.05,96.5,96.67,75452.0,96.2354,96.2354,95.69,95.8585,75452.0
2025-01-06 13:30:00,96.7,96.72,95.83,95.99,111903.0,95.8883,95.9081,95.0256,95.1843,111903.0
2025-01-06 14:00:00,95.83,96.2,95.52,95.94,87796.0,95.0256,95.3925,94.7182,95.1347,87796.0
2025-01-06 14:30:00,95.76,96.0,95.38,95.45,62734.0,94.9562,95.1942,94.5794,94.6488,62734.0
2025-01-06 15:00:00,95.4,95.55,94.98,95.36,80563.0,94.5992,94.7479,94.1827,94.5595,80563.0
2025-01-06 15:30:00,95.35,95.57,94.83,95.54,201643.0,94.5496,94.7678,94.034,94.738,201643.0
2025-01-07 09:30:00,96.69,96.97,96.16,96.76,289558.0,95.8784,96.156,95.3528,95.9478,289558.0
2025-01-07 10:00:00,96.74,96.74,94.86,96.06,359414.0,95.928,95.928,94.0637,95.2537,359414.0
2025-01-07 10:30:00,96.03,96.09,94.68,95.99,260354.0,95.2239,95.2834,93.8852,95.1843,260354.0
2025-01-07 11:00:00,95.97,96.19,95.3,95.62,127347.0,95.1644,95.3826,94.5,94.8174,127347.0
2025-01-07 11:30:00,95.73,95.91,94.93,94.97,159447.0,94.9264,95.1049,94.1332,94.1728,159447.0
2025-01-07 12:00:00,95.0,95.53,94.82,95.05,112582.0,94.2026,94.7281,94.0241,94.2521,112582.0
2025-01-07 12:30:00,95.1,95.4,94.38,94.91,130334.0,94.3017,94.5992,93.5878,94.1133,130334.0
2025-01-07 13:00:00,94.9,95.48,94.9,95.47,81114.0,94.1034,94.6785,94.1034,94.6686,81114.0
2025-01-07 13:30:00,95.4,95.45,94.98,95.11,49882.0,94.5992,94.6488,94.1827,94.3116,49882.0
2025-01-07 14:00:00,95.03,95.4,94.97,95.15,23353.0,94.2323,94.5992,94.1728,94.3513,23353.0
2025-01-07 14:30:00,95.15,95.15,94.63,94.68,42931.0,94.3513,94.3513,93.8357,93.8852,42931.0
2025-01-07 15:00:00,94.69,94.71,93.61,93.73,122853.0,93.8952,93.915,92.8242,92.9432,122853.0
2025-01-07 15:30:00,93.78,94.35,93.29,94.3,177701.0,92.9928,93.558,92.5069,93.5084,177701.0
2025-01-08 09:30:00,94.28,94.29,92.89,92.94,335105.0,93.4886,93.4985,92.1103,92.1599,335105.0
2025-01-08 10:00:00,92.9,93.89,92.88,92.91,272415.0,92.1202,93.1019,92.1004,92.1301,272415.0
2025-01-08 10:30:00,92.95,94.07,92.86,94.04,95043.0,92.1698,93.2804,92.0805,93.2506,95043.0
2025-01-08 11:00:00,94.07,94.28,93.78,94.11,68090.0,93.2804,93.4886,92.9928,93.32,68090.0
2025-01-08 11:30:00,94.15,94.7,94.15,94.43,88531.0,93.3597,93.9051,93.3597,93.6373,88531.0
2025-01-08 12:00:00,94.39,94.47,93.06,93.06,66614.0,93.5977,93.677,92.2788,92.2788,66614.0
2025-01-08 12:30:00,93.21,93.61,93.02,93.52,55308.0,92.4276,92.8242,92.2392,92.735,55308.0
2025-01-08 13:00:00,93.49,94.5,93.49,94.31,101957.0,92.7052,93.7068,92.7052,93.5184,101957.0
2025-01-08 13:30:00,94.18,94.52,93.42,93.75,56101.0,93.3894,93.7266,92.6358,92.9631,56101.0
2025-01-08 14:00:00,93.73,95.05,93.53,94.98,158909.0,92.9432,94.2521,92.7449,94.1827,158909.0
2025-01-08 14:30:00,94.76,94.76,94.17,94.27,42481.0,93.9646,93.9646,93.3795,93.4787,42481.0
2025-01-08 15:00:00,94.29,94.75,94.11,94.72,39168.0,93.4985,93.9547,93.32,93.9249,39168.0
2025-01-08 15:30:00,94.66,95.04,94.38,94.77,85251.0,93.8654,94.2422,93.5878,93.9745,85251.0
2025-01-10 09:30:00,93.47,93.48,92.09,92.25,540621.0,92.6854,92.6953,91.317,91.4756,540621.0
2025-01-10 10:00:00,92.22,92.22,90.55,91.22,408262.0,91.4459,91.4459,89.7899,90.4543,408262.0
2025-01-10 10:30:00,91.16,91.56,90.64,90.84,82903.0,90.3948,90.7914,89.8792,90.0775,82903.0
2025-01-10 11:00:00,90.75,90.78,90.31,90.37,153966.0,89.9882,90.018,89.5519,89.6114,153966.0
2025-01-10 11:30:00,90.3,90.66,89.97,90.03,186708.0,89.542,89.899,89.2148,89.2743,186708.0
2025-01-10 12:00:00,90.06,90.29,89.78,90.25,164657.0,89.304,89.5321,89.0264,89.4924,164657.0
2025-01-10 12:30:00,90.24,90.88,90.15,90.8,133270.0,89.4825,90.1171,89.3933,90.0378,133270.0
2025-01-10 13:00:00,90.75,91.74,90.55,91.53,107352.0,89.9882,90.9699,89.7899,90.7617,107352.0
2025-01-10 13:30:00,91.48,91.8,91.24,91.8,94597.0,90.7121,91.0294,90.4741,91.0294,94597.0
2025-01-10 14:00:00,91.79,91.79,90.62,91.04,130205.0,91.0195,91.0195,89.8593,90.2758,130205.0
2025-01-10 14:30:00,91.0,91.0,90.53,90.75,122259.0,90.2361,90.2361,89.7701,89.9882,122259.0
2025-01-10 15:00:00,90.75,90.93,89.97,90.09,152219.0,89.9882,90.1667,89.2148,89.3338,152219.0
2025-01-10 15:30:00,90.07,90.47,89.84,90.15,216638.0,89.3139,89.7106,89.0859,89.3933,216638.0
2025-01-13 09:30:00,89.73,91.44,89.54,91.37,271585.0,88.9768,90.6724,88.7884,90.603,271585.0
2025-01-13 10:00:00,91.4,91.56,90.71,90.8,162740.0,90.6328,90.7914,89.9486,90.0378,162740.0
2025-01-13 10:30:00,90.82,91.73,90.76,91.43,136087.0,90.0577,90.96,89.9982,90.6625,136087.0
2025-01-13 11:00:00,91.46,91.47,90.92,91.04,86109.0,90.6923,90.7022,90.1568,90.2758,86109.0
2025-01-13 11:30:00,91.04,91.23,90.26,90.31,86222.0,90.2758,90.4642,89.5024,89.5519,86222.0
2025-01-13 12:00:00,90.33,91.31,90.21,91.2,68415.0,89.5718,90.5435,89.4528,90.4345,68415.0
2025-01-13 12:30:00,91.13,91.72,90.89,91.7,54262.0,90.365,90.9501,90.1271,90.9303,54262.0
2025-01-13 13:00:00,91.68,91.8,91.42,91.74,75107.0,90.9104,91.0294,90.6526,90.9699,75107.0
2025-01-13 13:30:00,91.79,92.13,91.64,91.96,177802.0,91.0195,91.3567,90.8708,91.1881,177802.0
2025-01-13 14:00:00,91.9,92.07,91.51,92.07,34728.0,91.1286,91.2972,90.7419,91.2972,34728.0
2025-01-13 14:30:00,92.03,92.28,91.7,92.05,45154.0,91.2575,91.5054,90.9303,91.2773,45154.0
2025-01-13 15:00:00,91.95,92.39,91.8,92.12,135625.0,91.1782,91.6145,91.0294,91.3467,135625.0
2025-01-13 15:30:00,92.11,92.62,91.93,92.47,84177.0,91.3368,91.8425,91.1583,91.6938,84177.0
2025-01-14 09:30:00,93.69,93.79,92.74,92.94,329309.0,92.9036,93.0027,91.9615,92.1599,329309.0
2025-01-14 10:00:00,92.96,93.77,92.95,93.59,170525.0,92.1797,92.9829,92.1698,92.8044,170525.0
2025-01-14 10:30:00,93.55,93.9,93.26,93.38,118019.0,92.7647,93.1118,92.4772,92.5962,118019.0
2025-01-14 11:00:00,93.38,93.39,92.52,92.56,126462.0,92.5962,92.6061,91.7434,91.783,126462.0
2025-01-14 11:30:00,92.56,92.73,91.6,91.6,88410.0,91.783,91.9516,90.8311,90.8311,88410.0
2025-01-14 12:00:00,91.53,92.26,91.5,92.09,95721.0,90.7617,91.4856,90.7319,91.317,95721.0
2025-01-14 12:30:00,92.07,92.52,91.62,92.41,56186.0,91.2972,91.7434,90.8509,91.6343,56186.0
2025-01-14 13:00:00,92.43,93.06,92.41,93.02,67953.0,91.6541,92.2788,91.6343,92.2392,67953.0
2025-01-14 13:30:00,93.02,94.0,92.95,93.94,116887.0,92.2392,93.211,92.1698,93.1515,116887.0
2025-01-14 14:00:00,93.91,94.05,93.61,93.74,91468.0,93.1217,93.2605,92.8242,92.9531,91468.0
2025-01-14 14:30:00,93.69,94.1,92.86,92.93,60555.0,92.9036,93.3101,92.0805,92.1499,60555.0
2025-01-14 15:00:00,93.0,93.19,92.4,93.1,87686.0,92.2194,92.4078,91.6244,92.3185,87686.0
2025-01-14 15:30:00,93.2,93.97,92.89,93.89,108971.0,92.4177,93.1812,92.1103,93.1019,108971.0
2025-01-15 09:30:00,98.07,98.7,97.55,98.54,744017.0,97.2468,97.8715,96.7312,97.7128,744017.0
2025-01-15 10:00:00,98.6,98.85,98.2,98.42,254621.0,97.7723,98.0202,97.3757,97.5939,254621.0
2025-01-15 10:30:00,98.41,98.54,97.68,98.03,140275.0,97.5839,97.7128,96.8601,97.2071,140275.0
2025-01-15 11:00:00,98.14,98.34,97.74,98.03,82651.0,97.3162,97.5145,96.9196,97.2071,82651.0
2025-01-15 11:30:00,97.9,97.9,97.39,97.69,139937.0,97.0782,97.0782,96.5725,96.87,139937.0
2025-01-15 12:00:00,97.65,98.1,97.57,97.98,115917.0,96.8303,97.2765,96.751,97.1575,115917.0
2025-01-15 12:30:00,97.95,98.34,97.86,97.9,108959.0,97.1278,97.5145,97.0386,97.0782,108959.0
2025-01-15 13:00:00,97.91,98.39,97.91,98.38,24137.0,97.0881,97.5641,97.0881,97.5542,24137.0
2025-01-15 13:30:00,98.37,98.73,98.3,98.61,65293.0,97.5443,97.9013,97.4749,97.7823,65293.0
2025-01-15 14:00:00,98.63,98.7,98.43,98.67,44899.0,97.8021,97.8715,97.6038,97.8418,44899.0
2025-01-15 14:30:00,98.68,99.07,98.67,99.02,129083.0,97.8517,98.2384,97.8418,98.1888,129083.0
2025-01-15 15:00:00,99.0,99.17,98.89,98.94,98015.0,98.169,98.3376,98.0599,98.1095,98015.0
2025-01-15 15:30:00,98.88,99.0,98.43,98.49,150943.0,98.05,98.169,97.6038,97.6633,150943.0
2025-01-16 09:30:00,98.32,98.96,97.73,97.87,329616.0,97.4947,98.1293,96.9096,97.0485,329616.0
2025-01-16 10:00:00,97.81,98.23,97.54,97.64,118548.0,96.989,97.4055,96.7212,96.8204,118548.0
2025-01-16 10:30:00,97.78,98.17,97.57,98.11,66221.0,96.9592,97.346,96.751,97.2865,66221.0
2025-01-16 11:00:00,98.23,98.5,97.79,98.4,84663.0,97.4055,97.6732,96.9691,97.574,84663.0
2025-01-16 11:30:00,98.41,98.72,98.06,98.7,51237.0,97.5839,97.8913,97.2369,97.8715,51237.0
2025-01-16 12:00:00,98.75,98.8,98.45,98.72,42870.0,97.9211,97.9707,97.6236,97.8913,42870.0
2025-01-16 12:30:00,98.73,98.74,98.26,98.42,29386.0,97.9013,97.9112,97.4352,97.5939,29386.0
2025-01-16 13:00:00,98.32,98.52,98.1,98.13,18733.0,97.4947,97.693,97.2765,97.3063,18733.0
2025-01-16 13:30:00,98.06,98.16,97.59,97.65,59123.0,97.2369,97.336,96.7708,96.8303,59123.0
2025-01-16 14:00:00,97.63,98.15,97.47,98.13,55291.0,96.8105,97.3261,96.6518,97.3063,55291.0
2025-01-16 14:30:00,98.13,98.33,98.0,98.23,23156.0,97.3063,97.5046,97.1774,97.4055,23156.0
2025-01-16 15:00:00,98.22,98.39,97.93,98.0,34394.0,97.3955,97.5641,97.108,97.1774,34394.0
2025-01-16 15:30:00,98.14,98.56,97.9,98.02,146996.0,97.3162,97.7327,97.0782,97.1972,146996.0
2025-01-17 09:30:00,100.01,100.44,99.64,100.11,560197.0,99.1705,99.5969,98.8036,99.2697,560197.0
2025-01-17 10:00:00,100.13,100.4,99.91,100.39,206577.0,99.2895,99.5572,99.0713,99.5473,206577.0
2025-01-17 10:30:00,100.42,100.63,100.27,100.61,86699.0,99.5771,99.7853,99.4283,99.7655,86699.0
2025-01-17 11:00:00,100.64,101.08,100.46,100.88,98821.0,99.7952,100.2315,99.6167,100.0332,98821.0
2025-01-17 11:30:00,100.92,101.1,100.75,100.89,42326.0,100.0729,100.2514,99.9043,100.0431,42326.0
2025-01-17 12:00:00,100.75,101.16,100.69,101.13,42339.0,99.9043,100.3109,99.8448,100.2811,42339.0
2025-01-17 12:30:00,101.14,101.29,100.86,101.0,38002.0,100.291,100.4398,100.0134,100.1522,38002.0
2025-01-17 13:00:00,100.97,101.09,100.86,100.92,48768.0,100.1225,100.2414,100.0134,100.0729,48768.0
2025-01-17 13:30:00,100.85,100.87,100.56,100.7,68016.0,100.0035,100.0233,99.7159,99.8547,68016.0
2025-01-17 14:00:00,100.73,100.73,100.32,100.53,59600.0,99.8845,99.8845,99.4779,99.6861,59600.0
2025-01-17 14:30:00,100.58,100.68,100.35,100.44,42829.0,99.7357,99.8349,99.5077,99.5969,42829.0
2025-01-17 15:00:00,100.39,100.55,100.12,100.47,84844.0,99.5473,99.706,99.2796,99.6266,84844.0
2025-01-17 15:30:00,100.49,100.68,100.11,100.13,136451.0,99.6465,99.8349,99.2697,99.2895,136451.0
2025-01-21 09:30:00,101.25,102.58,101.24,102.2,477187.0,100.4001,101.7189,100.3902,101.3421,477187.0
2025-01-21 10:00:00,102.09,102.37,101.65,102.2,165060.0,101.233,101.5107,100.7967,101.3421,165060.0
2025-01-21 10:30:00,102.2,102.66,102.0,102.55,106841.0,101.3421,101.7983,101.1438,101.6892,106841.0
2025-01-21 11:00:00,102.51,103.17,102.43,103.09,134070.0,101.6495,102.304,101.5702,102.2247,134070.0
2025-01-21 11:30:00,103.15,103.29,102.92,103.18,89952.0,102.2842,102.423,102.0561,102.3139,89952.0
2025-01-21 12:00:00,103.08,103.31,102.99,103.22,79390.0,102.2147,102.4428,102.1255,102.3536,79390.0
2025-01-21 12:30:00,103.19,103.51,103.19,103.3,94564.0,102.3238,102.6411,102.3238,102.4329,94564.0
2025-01-21 13:00:00,103.29,103.5,103.13,103.4,38174.0,102.423,102.6312,102.2643,102.5321,38174.0
2025-01-21 13:30:00,103.37,103.48,103.15,103.42,26068.0,102.5023,102.6114,102.2842,102.5519,26068.0
2025-01-21 14:00:00,103.35,103.54,103.29,103.42,52552.0,102.4825,102.6709,102.423,102.5519,52552.0
2025-01-21 14:30:00,103.43,103.43,103.1,103.35,35031.0,102.5618,102.5618,102.2346,102.4825,35031.0
2025-01-21 15:00:00,103.28,103.66,103.25,103.65,90917.0,102.4131,102.7899,102.3833,102.78,90917.0
2025-01-21 15:30:00,103.66,104.05,103.41,103.9,235447.0,102.7899,103.1766,102.542,103.0279,235447.0
2025-01-22 09:30:00,104.78,104.97,104.13,104.69,337548.0,103.9005,104.0889,103.2559,103.8112,337548.0
2025-01-22 10:00:00,104.71,105.08,104.48,104.76,177921.0,103.8311,104.198,103.603,103.8806,177921.0
2025-01-22 10:30:00,104.75,104.79,104.21,104.39,140492.0,103.8707,103.9104,103.3353,103.5137,140492.0
2025-01-22 11:00:00,104.41,104.57,103.98,104.53,92454.0,103.5336,103.6922,103.1072,103.6526,92454.0
2025-01-22 11:30:00,104.55,104.85,104.45,104.69,105631.0,103.6724,103.9699,103.5732,103.8112,105631.0
2025-01-22 12:00:00,104.67,104.74,104.49,104.65,39274.0,103.7914,103.8608,103.6129,103.7716,39274.0
2025-01-22 12:30:00,104.65,104.78,104.49,104.56,51216.0,103.7716,103.9005,103.6129,103.6823,51216.0
2025-01-22 13:00:00,104.53,104.98,104.53,104.88,65984.0,103.6526,104.0988,103.6526,103.9996,65984.0
2025-01-22 13:30:00,104.91,105.05,104.66,104.7,230050.0,104.0294,104.1682,103.7815,103.8211,230050.0
2025-01-22 14:00:00,104.64,104.86,104.51,104.65,50431.0,103.7616,103.9798,103.6327,103.7716,50431.0
2025-01-22 14:30:00,104.65,105.05,104.6,105.03,37762.0,103.7716,104.1682,103.722,104.1484,37762.0
2025-01-22 15:00:00,105.02,105.16,104.89,104.91,41128.0,104.1385,104.2773,104.0095,104.0294,41128.0
2025-01-22 15:30:00,104.86,105.01,104.51,104.7,85509.0,103.9798,104.1285,103.6327,103.8211,85509.0
2025-01-23 09:30:00,104.79,105.66,104.78,105.5,185281.0,103.9104,104.7731,103.9005,104.6144,185281.0
2025-01-23 10:00:00,105.48,105.69,105.22,105.22,91664.0,104.5946,104.8028,104.3368,104.3368,91664.0
2025-01-23 10:30:00,105.26,105.95,105.18,105.94,72358.0,104.3764,105.0606,104.2971,105.0507,72358.0
2025-01-23 11:00:00,106.0,106.56,105.76,106.47,197448.0,105.1102,105.6655,104.8722,105.5763,197448.0
2025-01-23 11:30:00,106.46,106.73,106.35,106.61,128327.0,105.5664,105.8341,105.4573,105.7151,128327.0
2025-01-23 12:00:00,106.51,106.75,106.49,106.7,39870.0,105.6159,105.8539,105.5961,105.8044,39870.0
2025-01-23 12:30:00,106.68,107.19,106.64,107.13,93251.0,105.7845,106.2902,105.7449,106.2307,93251.0
2025-01-23 13:00:00,107.2,107.44,107.14,107.29,62856.0,106.3002,106.5381,106.2407,106.3894,62856.0
2025-01-23 13:30:00,107.3,107.32,107.01,107.2,75207.0,106.3993,106.4191,106.1118,106.3002,75207.0
2025-01-23 14:00:00,107.14,107.21,106.92,107.13,30864.0,106.2407,106.3101,106.0225,106.2307,30864.0
2025-01-23 14:30:00,107.11,107.29,107.06,107.18,43375.0,106.2109,106.3894,106.1613,106.2803,43375.0
2025-01-23 15:00:00,107.14,107.25,107.05,107.13,52052.0,106.2407,106.3497,106.1514,106.2307,52052.0
2025-01-23 15:30:00,107.11,107.56,106.83,107.51,225203.0,106.2109,106.6571,105.9333,106.6076,225203.0
2025-01-24 09:30:00,107.01,107.36,106.44,106.66,276144.0,106.1118,106.4588,105.5465,105.7647,276144.0
2025-01-24 10:00:00,106.72,107.08,106.36,106.95,121955.0,105.8242,106.1812,105.4672,106.0523,121955.0
2025-01-24 10:30:00,106.9,107.06,106.66,106.73,62281.0,106.0027,106.1613,105.7647,105.8341,62281.0
2025-01-24 11:00:00,106.67,107.27,106.67,107.2,55586.0,105.7746,106.3696,105.7746,106.3002,55586.0
2025-01-24 11:30:00,107.27,107.32,107.06,107.06,28201.0,106.3696,106.4191,106.1613,106.1613,28201.0
2025-01-24 12:00:00,107.05,107.52,106.99,107.19,53399.0,106.1514,106.6175,106.0919,106.2902,53399.0
2025-01-24 12:30:00,107.17,107.35,106.96,107.01,75199.0,106.2704,106.4489,106.0622,106.1118,75199.0
2025-01-24 13:00:00,107.0,107.05,106.74,106.82,71232.0,106.1018,106.1514,105.844,105.9233,71232.0
2025-01-24 13:30:00,106.93,107.06,106.47,106.61,56795.0,106.0324,106.1613,105.5763,105.7151,56795.0
2025-01-24 14:00:00,106.62,106.7,106.3,106.4,47329.0,105.725,105.8044,105.4077,105.5069,47329.0
2025-01-24 14:30:00,106.4,106.62,106.34,106.36,19248.0,105.5069,105.725,105.4474,105.4672,19248.0
2025-01-24 15:00:00,106.38,106.57,106.1,106.16,37865.0,105.487,105.6754,105.2094,105.2689,37865.0
2025-01-24 15:30:00,106.18,106.6,105.93,106.49,142499.0,105.2887,105.7052,105.0408,105.5961,142499.0
2025-01-27 09:30:00,103.98,106.1,103.9,105.96,389040.0,103.1072,105.2094,103.0279,105.0706,389040.0
2025-01-27 10:00:00,105.89,106.54,105.41,106.38,339996.0,105.0012,105.6457,104.5252,105.487,339996.0
2025-01-27 10:30:00,106.25,106.62,106.09,106.24,184269.0,105.3581,105.725,105.1995,105.3482,184269.0
2025-01-27 11:00:00,106.16,106.45,105.93,106.06,113178.0,105.2689,105.5565,105.0408,105.1697,113178.0
2025-01-27 11:30:00,106.08,106.61,106.02,106.49,133254.0,105.1896,105.7151,105.1301,105.5961,133254.0
2025-01-27 12:00:00,106.53,107.6,106.33,107.44,247286.0,105.6358,106.6968,105.4375,106.5381,247286.0
2025-01-27 12:30:00,107.49,107.66,106.96,107.0,118429.0,106.5877,106.7563,106.0622,106.1018,118429.0
2025-01-27 13:00:00,106.98,107.14,106.78,107.05,77434.0,106.082,106.2407,105.8837,106.1514,77434.0
2025-01-27 13:30:00,107.07,107.54,106.99,107.42,88354.0,106.1712,106.6373,106.0919,106.5183,88354.0
2025-01-27 14:00:00,107.55,108.73,107.55,108.63,118947.0,106.6472,107.8173,106.6472,107.7182,118947.0
2025-01-27 14:30:00,108.65,108.67,107.9,108.03,135187.0,107.738,107.7578,106.9943,107.1232,135187.0
2025-01-27 15:00:00,108.03,108.22,107.45,107.87,119168.0,107.1232,107.3116,106.5481,106.9645,119168.0
2025-01-27 15:30:00,107.98,108.75,107.73,108.63,208355.0,107.0736,107.8371,106.8257,107.7182,208355.0
2025-01-28 09:30:00,108.66,109.17,107.94,108.43,321360.0,107.7479,108.2536,107.0339,107.5198,321360.0
2025-01-28 10:00:00,108.39,109.83,108.37,109.7,211868.0,107.4802,108.9081,107.4603,108.7792,211868.0
2025-01-28 10:30:00,109.67,110.46,109.54,110.34,135956.0,108.7494,109.5328,108.6205,109.4138,135956.0
2025-01-28 11:00:00,110.4,110.52,108.91,109.01,156539.0,109.4733,109.5923,107.9958,108.095,156539.0
2025-01-28 11:30:00,109.08,109.31,108.63,109.31,90696.0,108.1644,108.3924,107.7182,108.3924,90696.0
2025-01-28 12:00:00,109.26,109.72,109.13,109.42,89257.0,108.3429,108.799,108.214,108.5015,89257.0
2025-01-28 12:30:00,109.51,109.79,109.26,109.67,47340.0,108.5908,108.8684,108.3429,108.7494,47340.0
2025-01-28 13:00:00,109.7,110.03,109.66,109.82,44336.0,108.7792,109.1064,108.7395,108.8982,44336.0
2025-01-28 13:30:00,109.82,109.99,109.41,109.44,31052.0,108.8982,109.0667,108.4916,108.5214,31052.0
2025-01-28 14:00:00,109.38,109.47,109.08,109.4,38285.0,108.4619,108.5511,108.1644,108.4817,38285.0
2025-01-28 14:30:00,109.43,109.72,109.38,109.71,52754.0,108.5114,108.799,108.4619,108.7891,52754.0
2025-01-28 15:00:00,109.68,109.81,109.51,109.55,54358.0,108.7593,108.8882,108.5908,108.6304,54358.0
2025-01-28 15:30:00,109.54,109.91,109.5,109.53,102291.0,108.6205,108.9874,108.5808,108.6106,102291.0
2025-01-29 09:30:00,109.31,110.14,109.31,109.83,330211.0,108.3924,109.2155,108.3924,108.9081,330211.0
2025-01-29 10:00:00,109.86,110.27,109.64,109.98,122086.0,108.9378,109.3444,108.7197,109.0568,122086.0
2025-01-29 10:30:00,109.98,110.41,109.78,109.8,78754.0,109.0568,109.4832,108.8585,108.8783,78754.0
2025-01-29 11:00:00,109.8,109.95,109.5,109.61,75533.0,108.8783,109.0271,108.5808,108.6899,75533.0
2025-01-29 11:30:00,109.61,109.82,109.3,109.36,57045.0,108.6899,108.8982,108.3825,108.442,57045.0
2025-01-29 12:00:00,109.37,109.87,109.37,109.61,74217.0,108.4519,108.9477,108.4519,108.6899,74217.0
2025-01-29 12:30:00,109.59,109.66,109.1,109.19,33570.0,108.6701,108.7395,108.1842,108.2735,33570.0
2025-01-29 13:00:00,109.25,109.31,108.28,109.31,144908.0,108.3329,108.3924,107.3711,108.3924,144908.0
2025-01-29 13:30:00,109.31,109.34,108.86,108.97,49215.0,108.3924,108.4222,107.9462,108.0553,49215.0
2025-01-29 14:00:00,108.97,108.97,107.63,107.63,255208.0,108.0553,108.0553,106.7265,106.7265,255208.0
2025-01-29 14:30:00,107.6,109.42,107.58,108.98,296535.0,106.6968,108.5015,106.677,108.0652,296535.0
2025-01-29 15:00:00,109.0,109.54,108.26,109.4,101625.0,108.085,108.6205,107.3513,108.4817,101625.0
2025-01-29 15:30:00,109.46,109.5,108.43,108.61,94195.0,108.5412,108.5808,107.5198,107.6983,94195.0
2025-01-30 09:30:00,108.1,109.74,108.05,109.27,218268.0,107.1926,108.8188,107.143,108.3528,218268.0
2025-01-30 10:00:00,109.29,109.4,108.61,108.98,164648.0,108.3726,108.4817,107.6983,108.0652,164648.0
2025-01-30 10:30:00,108.76,109.73,108.76,109.01,95676.0,107.8471,108.8089,107.8471,108.095,95676.0
2025-01-30 11:00:00,108.99,109.13,108.51,109.12,93778.0,108.0751,108.214,107.5992,108.204,93778.0
2025-01-30 11:30:00,109.08,109.89,108.99,109.8,46444.0,108.1644,108.9676,108.0751,108.8783,46444.0
2025-01-30 12:00:00,109.73,109.79,108.98,109.0,29627.0,108.8089,108.8684,108.0652,108.085,29627.0
2025-01-30 12:30:00,109.09,109.41,109.07,109.37,12582.0,108.1743,108.4916,108.1545,108.4519,12582.0
2025-01-30 13:00:00,109.38,110.13,109.38,110.07,54228.0,108.4619,109.2056,108.4619,109.1461,54228.0
2025-01-30 13:30:00,110.1,110.64,110.1,110.5,66321.0,109.1758,109.7113,109.1758,109.5725,66321.0
2025-01-30 14:00:00,110.4,110.45,110.26,110.28,21308.0,109.4733,109.5229,109.3345,109.3543,21308.0
2025-01-30 14:30:00,110.24,110.52,110.13,110.49,24718.0,109.3146,109.5923,109.2056,109.5625,24718.0
2025-01-30 15:00:00,110.5,110.71,110.46,110.47,34103.0,109.5725,109.7807,109.5328,109.5427,34103.0
2025-01-30 15:30:00,110.33,110.45,107.95,109.74,222918.0,109.4039,109.5229,107.0439,108.8188,222918.0
2025-01-31 09:30:00,110.62,110.81,109.7,109.74,185757.0,109.6914,109.8799,108.7792,108.8188,185757.0
2025-01-31 10:00:00,109.75,110.13,109.59,110.07,157248.0,108.8288,109.2056,108.6701,109.1461,157248.0
2025-01-31 10:30:00,110.09,110.21,109.57,109.63,73871.0,109.1659,109.2849,108.6503,108.7098,73871.0
2025-01-31 11:00:00,109.66,109.98,109.49,109.61,60958.0,108.7395,109.0568,108.5709,108.6899,60958.0
2025-01-31 11:30:00,109.61,109.68,109.36,109.59,47746.0,108.6899,108.7593,108.442,108.6701,47746.0
2025-01-31 12:00:00,109.58,110.13,109.24,110.07,74153.0,108.6602,109.2056,108.323,109.1461,74153.0
2025-01-31 12:30:00,110.08,110.19,109.66,109.69,47069.0,109.156,109.2651,108.7395,108.7693,47069.0
2025-01-31 13:00:00,109.67,109.92,108.47,108.52,140119.0,108.7494,108.9973,107.5595,107.6091,140119.0
2025-01-31 13:30:00,108.49,108.62,107.62,108.09,88999.0,107.5793,107.7082,106.7166,107.1827,88999.0
2025-01-31 14:00:00,108.04,108.24,107.08,107.98,128927.0,107.1331,107.3314,106.1812,107.0736,128927.0
2025-01-31 14:30:00,108.11,108.31,107.01,107.78,98031.0,107.2025,107.4008,106.1118,106.8753,98031.0
2025-01-31 15:00:00,107.78,107.78,106.9,107.16,108444.0,106.8753,106.8753,106.0027,106.2605,108444.0
2025-01-31 15:30:00,107.25,107.75,106.96,107.12,206984.0,106.3497,106.8455,106.0622,106.2208,206984.0
2025-02-03 09:30:00,103.24,104.42,102.51,102.81,373413.0,102.3734,103.5435,101.6495,101.947,373413.0
2025-02-03 10:00:00,102.73,105.66,102.32,105.61,408773.0,101.8677,104.7731,101.4611,104.7235,408773.0
2025-02-03 10:30:00,105.69,106.59,105.29,106.24,278332.0,104.8028,105.6953,104.4062,105.3482,278332.0
2025-02-03 11:00:00,106.09,106.99,105.18,106.45,209429.0,105.1995,106.0919,104.2971,105.5565,209429.0
2025-02-03 11:30:00,106.51,106.99,105.92,106.09,110315.0,105.6159,106.0919,105.0309,105.1995,110315.0
2025-02-03 12:00:00,106.02,106.88,105.9,106.52,58846.0,105.1301,105.9828,105.0111,105.6259,58846.0
2025-02-03 12:30:00,106.29,106.55,105.52,106.29,139992.0,105.3978,105.6556,104.6343,105.3978,139992.0
2025-02-03 13:00:00,106.2,106.68,105.62,106.47,96636.0,105.3085,105.7845,104.7334,105.5763,96636.0
2025-02-03 13:30:00,106.54,106.89,106.24,106.82,62610.0,105.6457,105.9928,105.3482,105.9233,62610.0
2025-02-03 14:00:00,106.81,107.31,106.74,107.12,128775.0,105.9134,106.4092,105.844,106.2208,128775.0
2025-02-03 14:30:00,107.11,107.49,106.95,107.24,122748.0,106.2109,106.5877,106.0523,106.3398,122748.0
2025-02-03 15:00:00,107.24,107.33,106.5,106.53,36435.0,106.3398,106.4291,105.606,105.6358,36435.0
2025-02-03 15:30:00,106.53,107.1,106.15,106.27,142652.0,105.6358,106.201,105.259,105.378,142652.0
2025-02-04 09:30:00,106.24,106.24,105.53,105.73,224788.0,105.3482,105.3482,104.6442,104.8425,224788.0
2025-02-04 10:00:00,105.76,106.61,105.7,106.23,184025.0,104.8722,105.7151,104.8127,105.3383,184025.0
2025-02-04 10:30:00,106.21,106.5,106.06,106.12,69279.0,105.3185,105.606,105.1697,105.2292,69279.0
2025-02-04 11:00:00,106.16,107.08,106.15,107.04,67288.0,105.2689,106.1812,105.259,106.1415,67288.0
2025-02-04 11:30:00,107.05,107.1,106.33,106.67,61606.0,106.1514,106.201,105.4375,105.7746,61606.0
2025-02-04 12:00:00,106.75,107.01,106.3,106.3,71137.0,105.8539,106.1118,105.4077,105.4077,71137.0
2025-02-04 12:30:00,106.25,106.93,106.07,106.92,62323.0,105.3581,106.0324,105.1796,106.0225,62323.0
2025-02-04 13:00:00,106.9,106.96,106.59,106.75,23484.0,106.0027,106.0622,105.6953,105.8539,23484.0
2025-02-04 13:30:00,106.78,106.79,106.5,106.53,7282.0,105.8837,105.8936,105.606,105.6358,7282.0
2025-02-04 14:00:00,106.5,107.47,106.5,107.22,36475.0,105.606,106.5679,105.606,106.32,36475.0
2025-02-04 14:30:00,107.4,107.5,106.87,107.16,89943.0,106.4985,106.5976,105.9729,106.2605,89943.0
2025-02-04 15:00:00,107.18,107.33,106.84,106.91,27618.0,106.2803,106.4291,105.9432,106.0126,27618.0
2025-02-04 15:30:00,107.02,107.33,106.94,107.17,83653.0,106.1217,106.4291,106.0423,106.2704,83653.0
2025-02-05 09:30:00,107.27,107.59,106.21,106.49,265940.0,106.3696,106.6869,105.3185,105.5961,265940.0
2025-02-05 10:00:00,106.53,107.21,105.62,107.2,167283.0,105.6358,106.3101,104.7334,106.3002,167283.0
2025-02-05 10:30:00,107.15,107.44,106.81,107.34,61323.0,106.2506,106.5381,105.9134,106.439,61323.0
2025-02-05 11:00:00,107.34,107.66,107.06,107.59,68132.0,106.439,106.7563,106.1613,106.6869,68132.0
2025-02-05 11:30:00,107.6,108.28,107.5,108.02,97595.0,106.6968,107.3711,106.5976,107.1133,97595.0
2025-02-05 12:00:00,107.98,108.06,107.84,107.98,26936.0,107.0736,107.1529,106.9348,107.0736,26936.0
2025-02-05 12:30:00,107.96,108.25,107.95,108.16,39184.0,107.0538,107.3413,107.0439,107.2521,39184.0
2025-02-05 13:00:00,108.2,108.36,108.09,108.26,45864.0,107.2918,107.4504,107.1827,107.3513,45864.0
2025-02-05 13:30:00,108.3,108.84,108.3,108.66,123338.0,107.3909,107.9264,107.3909,107.7479,123338.0
2025-02-05 14:00:00,108.66,109.14,108.6,109.08,59156.0,107.7479,108.2239,107.6884,108.1644,59156.0
2025-02-05 14:30:00,109.02,109.09,108.77,108.86,22923.0,108.1049,108.1743,107.857,107.9462,22923.0
2025-02-05 15:00:00,108.88,109.5,108.88,109.29,87941.0,107.9661,108.5808,107.9661,108.3726,87941.0
2025-02-05 15:30:00,109.31,109.47,109.12,109.39,90508.0,108.3924,108.5511,108.204,108.4718,90508.0
2025-02-06 09:30:00,109.85,110.09,109.31,109.47,240491.0,108.9279,109.1659,108.3924,108.5511,240491.0
2025-02-06 10:00:00,109.47,109.54,108.79,108.88,116368.0,108.5511,108.6205,107.8768,107.9661,116368.0
2025-02-06 10:30:00,108.84,108.98,108.38,108.45,163624.0,107.9264,108.0652,107.4703,107.5397,163624.0
2025-02-06 11:00:00,108.45,108.99,108.38,108.73,56339.0,107.5397,108.0751,107.4703,107.8173,56339.0
2025-02-06 11:30:00,108.71,108.75,108.22,108.37,38040.0,107.7975,107.8371,107.3116,107.4603,38040.0
2025-02-06 12:00:00,108.36,108.51,108.01,108.45,50384.0,107.4504,107.5992,107.1034,107.5397,50384.0
2025-02-06 12:30:00,108.44,108.74,108.34,108.65,38478.0,107.5297,107.8272,107.4306,107.738,38478.0
2025-02-06 13:00:00,108.65,108.7,108.2,108.2,93773.0,107.738,107.7876,107.2918,107.2918,93773.0
2025-02-06 13:30:00,108.29,108.32,107.88,107.97,56730.0,107.381,107.4108,106.9744,107.0637,56730.0
2025-02-06 14:00:00,107.9,108.34,107.68,107.78,54625.0,106.9943,107.4306,106.7761,106.8753,54625.0
2025-02-06 14:30:00,107.72,107.9,106.96,107.61,90372.0,106.8158,106.9943,106.0622,106.7067,90372.0
2025-02-06 15:00:00,107.63,108.11,107.6,108.01,57669.0,106.7265,107.2025,106.6968,107.1034,57669.0
2025-02-06 15:30:00,108.11,108.52,107.84,108.44,165825.0,107.2025,107.6091,106.9348,107.5297,165825.0
2025-02-07 09:30:00,108.64,109.14,107.96,109.13,188380.0,107.7281,108.2239,107.0538,108.214,188380.0
2025-02-07 10:00:00,109.09,109.12,107.28,107.58,192410.0,108.1743,108.204,106.3795,106.677,192410.0
2025-02-07 10:30:00,107.5,108.01,105.83,106.71,206014.0,106.5976,107.1034,104.9417,105.8143,206014.0
2025-02-07 11:00:00,106.49,107.54,105.95,106.2,146999.0,105.5961,106.6373,105.0606,105.3085,146999.0
2025-02-07 11:30:00,106.27,106.78,106.19,106.2,107079.0,105.378,105.8837,105.2986,105.3085,107079.0
2025-02-07 12:00:00,106.0,106.75,105.64,106.17,139216.0,105.1102,105.8539,104.7533,105.2788,139216.0
2025-02-07 12:30:00,106.04,106.31,105.96,105.96,43585.0,105.1499,105.4176,105.0706,105.0706,43585.0
2025-02-07 13:00:00,106.0,106.69,105.98,106.28,47654.0,105.1102,105.7944,105.0904,105.3879,47654.0
2025-02-07 13:30:00,106.23,106.51,105.34,105.36,94233.0,105.3383,105.6159,104.4558,104.4756,94233.0
2025-02-07 14:00:00,105.4,105.61,105.19,105.24,68348.0,104.5153,104.7235,104.307,104.3566,68348.0
2025-02-07 14:30:00,105.24,105.61,105.17,105.27,58787.0,104.3566,104.7235,104.2872,104.3864,58787.0
2025-02-07 15:00:00,105.22,105.32,104.99,105.09,118287.0,104.3368,104.4359,104.1087,104.2079,118287.0
2025-02-07 15:30:00,105.17,105.5,105.06,105.25,114720.0,104.2872,104.6144,104.1781,104.3665,114720.0
2025-02-10 09:30:00,107.11,107.46,105.57,106.07,286496.0,106.2109,106.558,104.6838,105.1796,286496.0
2025-02-10 10:00:00,106.02,106.6,105.9,106.21,112631.0,105.1301,105.7052,105.0111,105.3185,112631.0
2025-02-10 10:30:00,106.25,106.47,105.72,105.97,92551.0,105.3581,105.5763,104.8326,105.0805,92551.0
2025-02-10 11:00:00,106.1,106.1,105.4,105.68,63981.0,105.2094,105.2094,104.5153,104.7929,63981.0
2025-02-10 11:30:00,105.67,105.9,105.29,105.78,39249.0,104.783,105.0111,104.4062,104.8921,39249.0
2025-02-10 12:00:00,105.74,105.86,105.18,105.57,49961.0,104.8524,104.9714,104.2971,104.6838,49961.0
2025-02-10 12:30:00,105.53,105.91,105.53,105.88,22878.0,104.6442,105.021,104.6442,104.9912,22878.0
2025-02-10 13:00:00,105.95,106.35,105.93,106.04,42235.0,105.0606,105.4573,105.0408,105.1499,42235.0
2025-02-10 13:30:00,106.05,106.41,105.91,106.27,18527.0,105.1598,105.5168,105.021,105.378,18527.0
2025-02-10 14:00:00,106.21,106.57,106.09,106.41,46198.0,105.3185,105.6754,105.1995,105.5168,46198.0
2025-02-10 14:30:00,106.42,106.49,106.19,106.3,14074.0,105.5267,105.5961,105.2986,105.4077,14074.0
2025-02-10 15:00:00,106.12,106.29,106.12,106.15,50370.0,105.2292,105.3978,105.2292,105.259,50370.0
2025-02-10 15:30:00,106.16,106.54,106.04,106.36,113485.0,105.2689,105.6457,105.1499,105.4672,113485.0
2025-02-11 09:30:00,105.33,105.83,105.28,105.66,198111.0,104.4459,104.9417,104.3963,104.7731,198111.0
2025-02-11 10:00:00,105.66,105.95,105.23,105.91,113047.0,104.7731,105.0606,104.3467,105.021,113047.0
2025-02-11 10:30:00,105.91,106.63,105.79,106.59,66900.0,105.021,105.7349,104.902,105.6953,66900.0
2025-02-11 11:00:00,106.61,106.84,106.48,106.52,72811.0,105.7151,105.9432,105.5862,105.6259,72811.0
2025-02-11 11:30:00,106.61,106.96,106.47,106.65,121954.0,105.7151,106.0622,105.5763,105.7548,121954.0
2025-02-11 12:00:00,106.62,106.69,106.35,106.66,19073.0,105.725,105.7944,105.4573,105.7647,19073.0
2025-02-11 12:30:00,106.69,106.75,106.35,106.4,28911.0,105.7944,105.8539,105.4573,105.5069,28911.0
2025-02-11 13:00:00,106.41,106.6,106.22,106.48,9279.0,105.5168,105.7052,105.3284,105.5862,9279.0
2025-02-11 13:30:00,106.53,106.96,106.5,106.53,73867.0,105.6358,106.0622,105.606,105.6358,73867.0
2025-02-11 14:00:00,106.52,106.78,106.51,106.75,22843.0,105.6259,105.8837,105.6159,105.8539,22843.0
2025-02-11 14:30:00,106.79,107.56,106.79,107.33,77658.0,105.8936,106.6571,105.8936,106.4291,77658.0
2025-02-11 15:00:00,107.31,107.41,107.21,107.38,14778.0,106.4092,106.5084,106.3101,106.4786,14778.0
2025-02-11 15:30:00,107.39,107.61,107.06,107.29,87015.0,106.4886,106.7067,106.1613,106.3894,87015.0
2025-02-12 09:30:00,104.58,104.83,103.63,104.73,255670.0,103.7021,103.95,102.7601,103.8509,255670.0
2025-02-12 10:00:00,104.56,104.92,103.92,104.66,70416.0,103.6823,104.0393,103.0477,103.7815,70416.0
2025-02-12 10:30:00,104.75,105.64,104.68,105.27,99504.0,103.8707,104.7533,103.8013,104.3864,99504.0
2025-02-12 11:00:00,105.32,105.36,103.93,104.14,99373.0,104.4359,104.4756,103.0576,103.2658,99373.0
2025-02-12 11:30:00,104.11,105.78,104.11,105.72,76058.0,103.2361,104.8921,103.2361,104.8326,76058.0
2025-02-12 12:00:00,105.7,106.17,105.56,106.04,99194.0,104.8127,105.2788,104.6739,105.1499,99194.0
2025-02-12 12:30:00,106.02,106.28,105.64,106.24,30266.0,105.1301,105.3879,104.7533,105.3482,30266.0
2025-02-12 13:00:00,106.27,106.32,105.59,105.75,44863.0,105.378,105.4275,104.7037,104.8623,44863.0
2025-02-12 13:30:00,105.69,105.97,105.55,105.73,14233.0,104.8028,105.0805,104.664,104.8425,14233.0
2025-02-12 14:00:00,105.61,105.66,105.39,105.6,18328.0,104.7235,104.7731,104.5053,104.7136,18328.0
2025-02-12 14:30:00,105.57,105.99,105.54,105.75,29551.0,104.6838,105.1003,104.6541,104.8623,29551.0
2025-02-12 15:00:00,105.78,105.81,105.23,105.25,23730.0,104.8921,104.9218,104.3467,104.3665,23730.0
2025-02-12 15:30:00,105.27,105.59,105.09,105.51,156204.0,104.3864,104.7037,104.2079,104.6243,156204.0
2025-02-13 09:30:00,106.56,106.61,105.5,105.89,210639.0,105.6655,105.7151,104.6144,105.0012,210639.0
2025-02-13 10:00:00,105.9,106.37,105.7,106.22,94739.0,105.0111,105.4771,104.8127,105.3284,94739.0
2025-02-13 10:30:00,106.22,106.49,106.03,106.12,105863.0,105.3284,105.5961,105.14,105.2292,105863.0
2025-02-13 11:00:00,106.24,106.75,106.19,106.36,75988.0,105.3482,105.8539,105.2986,105.4672,75988.0
2025-02-13 11:30:00,106.26,106.55,106.14,106.19,12312.0,105.368,105.6556,105.2491,105.2986,12312.0
2025-02-13 12:00:00,106.19,106.64,106.05,106.64,31911.0,105.2986,105.7449,105.1598,105.7449,31911.0
2025-02-13 12:30:00,106.64,106.66,106.06,106.22,23305.0,105.7449,105.7647,105.1697,105.3284,23305.0
2025-02-13 13:00:00,106.18,106.57,105.86,106.49,42969.0,105.2887,105.6754,104.9714,105.5961,42969.0
2025-02-13 13:30:00,106.5,107.04,106.1,107.04,113155.0,105.606,106.1415,105.2094,106.1415,113155.0
2025-02-13 14:00:00,107.05,108.09,107.03,108.01,64007.0,106.1514,107.1827,106.1316,107.1034,64007.0
2025-02-13 14:30:00,107.99,108.28,107.9,107.91,68494.0,107.0835,107.3711,106.9943,107.0042,68494.0
2025-02-13 15:00:00,107.9,108.45,107.9,108.4,56000.0,106.9943,107.5397,106.9943,107.4901,56000.0
2025-02-13 15:30:00,108.36,108.36,107.88,107.98,147409.0,107.4504,107.4504,106.9744,107.0736,147409.0
2025-02-14 09:30:00,107.77,108.26,107.54,108.12,166751.0,106.8654,107.3513,106.6373,107.2124,166751.0
2025-02-14 10:00:00,108.19,108.5,107.45,107.45,145165.0,107.2818,107.5892,106.5481,106.5481,145165.0
2025-02-14 10:30:00,107.47,107.99,107.45,107.73,44124.0,106.5679,107.0835,106.5481,106.8257,44124.0
2025-02-14 11:00:00,107.72,108.07,107.15,107.35,41046.0,106.8158,107.1629,106.2506,106.4489,41046.0
2025-02-14 11:30:00,107.37,107.6,107.2,107.6,18377.0,106.4687,106.6968,106.3002,106.6968,18377.0
2025-02-14 12:00:00,107.64,107.66,107.13,107.2,35769.0,106.7365,106.7563,106.2307,106.3002,35769.0
2025-02-14 12:30:00,107.18,107.41,106.98,107.29,61961.0,106.2803,106.5084,106.082,106.3894,61961.0
2025-02-14 13:00:00,107.36,107.37,107.17,107.35,23252.0,106.4588,106.4687,106.2704,106.4489,23252.0
2025-02-14 13:30:00,107.43,107.68,107.4,107.52,51451.0,106.5282,106.7761,106.4985,106.6175,51451.0
2025-02-14 14:00:00,107.51,107.58,107.21,107.23,16215.0,106.6076,106.677,106.3101,106.3299,16215.0
2025-02-14 14:30:00,107.26,107.33,107.09,107.28,53152.0,106.3597,106.4291,106.1911,106.3795,53152.0
2025-02-14 15:00:00,107.22,107.25,106.73,106.74,110674.0,106.32,106.3497,105.8341,105.844,110674.0
2025-02-14 15:30:00,106.73,106.96,106.53,106.85,116189.0,105.8341,106.0622,105.6358,105.9531,116189.0
2025-02-18 09:30:00,106.4,106.7,105.87,105.87,346711.0,105.5069,105.8044,104.9813,104.9813,346711.0
2025-02-18 10:00:00,105.85,106.32,105.68,106.32,155652.0,104.9615,105.4275,104.7929,105.4275,155652.0
2025-02-18 10:30:00,106.31,106.96,106.24,106.9,172380.0,105.4176,106.0622,105.3482,106.0027,172380.0
2025-02-18 11:00:00,106.89,106.9,106.06,106.25,98771.0,105.9928,106.0027,105.1697,105.3581,98771.0
2025-02-18 11:30:00,106.23,106.51,106.16,106.38,26882.0,105.3383,105.6159,105.2689,105.487,26882.0
2025-02-18 12:00:00,106.28,106.43,106.21,106.43,20931.0,105.3879,105.5366,105.3185,105.5366,20931.0
2025-02-18 12:30:00,106.42,106.55,106.31,106.4,44359.0,105.5267,105.6556,105.4176,105.5069,44359.0
2025-02-18 13:00:00,106.53,106.62,106.07,106.41,41540.0,105.6358,105.725,105.1796,105.5168,41540.0
2025-02-18 13:30:00,106.37,106.37,106.09,106.09,24170.0,105.4771,105.4771,105.1995,105.1995,24170.0
2025-02-18 14:00:00,106.14,106.14,105.25,105.63,103555.0,105.2491,105.2491,104.3665,104.7433,103555.0
2025-02-18 14:30:00,105.52,106.2,105.5,106.06,84332.0,104.6343,105.3085,104.6144,105.1697,84332.0
2025-02-18 15:00:00,106.04,106.18,105.94,106.16,45601.0,105.1499,105.2887,105.0507,105.2689,45601.0
2025-02-18 15:30:00,106.13,106.95,106.13,106.93,398407.0,105.2391,106.0523,105.2391,106.0324,398407.0
2025-02-19 09:30:00,106.0,106.06,105.49,105.85,192421.0,105.1102,105.1697,104.6045,104.9615,192421.0
2025-02-19 10:00:00,105.89,106.13,105.76,105.89,100924.0,105.0012,105.2391,104.8722,105.0012,100924.0
2025-02-19 10:30:00,105.8,106.19,105.41,105.52,144999.0,104.9119,105.2986,104.5252,104.6343,144999.0
2025-02-19 11:00:00,105.53,106.09,105.47,105.98,81606.0,104.6442,105.1995,104.5847,105.0904,81606.0
2025-02-19 11:30:00,106.03,106.26,106.01,106.2,81158.0,105.14,105.368,105.1201,105.3085,81158.0
2025-02-19 12:00:00,106.19,106.31,105.68,105.69,33402.0,105.2986,105.4176,104.7929,104.8028,33402.0
2025-02-19 12:30:00,105.69,105.91,105.59,105.83,35374.0,104.8028,105.021,104.7037,104.9417,35374.0
2025-02-19 13:00:00,105.83,105.84,105.16,105.82,65332.0,104.9417,104.9516,104.2773,104.9317,65332.0
2025-02-19 13:30:00,105.86,105.99,105.86,105.91,62653.0,104.9714,105.1003,104.9714,105.021,62653.0
2025-02-19 14:00:00,105.93,107.1,105.89,106.97,291178.0,105.0408,106.201,105.0012,106.0721,291178.0
2025-02-19 14:30:00,106.99,107.04,106.79,106.99,53159.0,106.0919,106.1415,105.8936,106.0919,53159.0
2025-02-19 15:00:00,106.97,107.11,106.66,106.92,110906.0,106.0721,106.2109,105.7647,106.0225,110906.0
2025-02-19 15:30:00,106.95,107.45,106.95,107.38,100677.0,106.0523,106.5481,106.0523,106.4786,100677.0
2025-02-20 09:30:00,106.37,106.62,105.0,105.0,298014.0,105.4771,105.725,104.1186,104.1186,298014.0
2025-02-20 10:00:00,105.02,105.05,104.15,104.24,222146.0,104.1385,104.1682,103.2758,103.365,222146.0
2025-02-20 10:30:00,104.26,104.57,103.2,103.41,205189.0,103.3848,103.6922,102.3337,102.542,205189.0
2025-02-20 11:00:00,103.49,103.68,103.13,103.29,135530.0,102.6213,102.8097,102.2643,102.423,135530.0
2025-02-20 11:30:00,103.28,103.31,102.6,102.71,121701.0,102.4131,102.4428,101.7388,101.8478,121701.0
2025-02-20 12:00:00,102.65,103.45,102.6,103.31,92951.0,101.7883,102.5816,101.7388,102.4428,92951.0
2025-02-20 12:30:00,103.32,103.53,102.88,102.95,72914.0,102.4527,102.661,102.0164,102.0858,72914.0
2025-02-20 13:00:00,102.9,103.06,102.54,102.68,108675.0,102.0363,102.1949,101.6793,101.8181,108675.0
2025-02-20 13:30:00,102.65,103.13,102.62,103.05,101656.0,101.7883,102.2643,101.7586,102.185,101656.0
2025-02-20 14:00:00,103.04,103.62,103.03,103.37,70310.0,102.1751,102.7502,102.1652,102.5023,70310.0
2025-02-20 14:30:00,103.4,103.95,103.18,103.85,112549.0,102.5321,103.0774,102.3139,102.9783,112549.0
2025-02-20 15:00:00,103.78,103.99,103.61,103.92,76985.0,102.9089,103.1171,102.7403,103.0477,76985.0
2025-02-20 15:30:00,103.89,104.31,103.7,104.26,267368.0,103.0179,103.4344,102.8295,103.3848,267368.0
2025-02-21 09:30:00,102.33,102.55,101.3,101.61,630479.0,101.471,101.6892,100.4497,100.7571,630479.0
2025-02-21 10:00:00,101.48,101.76,101.12,101.46,315881.0,100.6282,100.9058,100.2712,100.6083,315881.0
2025-02-21 10:30:00,101.37,101.63,101.2,101.44,210680.0,100.5191,100.7769,100.3505,100.5885,210680.0
2025-02-21 11:00:00,101.49,101.77,101.18,101.42,144581.0,100.6381,100.9157,100.3307,100.5687,144581.0
2025-02-21 11:30:00,101.42,101.78,101.28,101.5,50194.0,100.5687,100.9257,100.4298,100.648,50194.0
2025-02-21 12:00:00,101.56,101.57,100.82,100.85,104023.0,100.7075,100.7174,99.9737,100.0035,104023.0
2025-02-21 12:30:00,100.85,100.85,99.99,100.05,142233.0,100.0035,100.0035,99.1507,99.2102,142233.0
2025-02-21 13:00:00,100.02,100.09,99.21,99.21,174659.0,99.1804,99.2498,98.3772,98.3772,174659.0
2025-02-21 13:30:00,99.22,99.64,98.94,99.02,239669.0,98.3871,98.8036,98.1095,98.1888,239669.0
2025-02-21 14:00:00,99.1,99.47,98.26,98.34,129480.0,98.2681,98.635,97.4352,97.5145,129480.0
2025-02-21 14:30:00,98.44,99.01,98.34,98.71,112375.0,97.6137,98.1789,97.5145,97.8814,112375.0
2025-02-21 15:00:00,98.64,99.03,98.53,98.99,83341.0,97.812,98.1987,97.7029,98.1591,83341.0
2025-02-21 15:30:00,99.02,99.11,98.55,98.82,210618.0,98.1888,98.2781,97.7228,97.9905,210618.0
2025-02-24 09:30:00,99.92,100.31,98.91,98.93,342166.0,99.0813,99.468,98.0797,98.0996,342166.0
2025-02-24 10:00:00,98.89,99.47,98.23,99.09,188722.0,98.0599,98.635,97.4055,98.2582,188722.0
2025-02-24 10:30:00,98.98,99.33,98.46,98.79,89714.0,98.1492,98.4962,97.6335,97.9607,89714.0
2025-02-24 11:00:00,98.8,99.96,98.75,99.79,71230.0,97.9707,99.1209,97.9211,98.9524,71230.0
2025-02-24 11:30:00,99.88,100.03,99.48,99.58,68105.0,99.0416,99.1903,98.645,98.7441,68105.0
2025-02-24 12:00:00,99.57,100.31,99.57,100.02,66904.0,98.7342,99.468,98.7342,99.1804,66904.0
2025-02-24 12:30:00,100.0,100.47,99.98,100.08,44472.0,99.1606,99.6266,99.1408,99.2399,44472.0
2025-02-24 13:00:00,100.03,100.56,100.0,100.32,85391.0,99.1903,99.7159,99.1606,99.4779,85391.0
2025-02-24 13:30:00,100.32,100.57,100.09,100.25,73987.0,99.4779,99.7258,99.2498,99.4085,73987.0
2025-02-24 14:00:00,100.26,100.63,99.99,100.09,129908.0,99.4184,99.7853,99.1507,99.2498,129908.0
2025-02-24 14:30:00,100.08,100.39,99.88,99.98,107066.0,99.2399,99.5473,99.0416,99.1408,107066.0
2025-02-24 15:00:00,99.98,100.08,99.65,99.65,64690.0,99.1408,99.2399,98.8135,98.8135,64690.0
2025-02-24 15:30:00,99.66,99.91,98.78,99.04,283548.0,98.8234,99.0713,97.9508,98.2087,283548.0
2025-02-25 09:30:00,99.66,100.85,99.26,99.66,392775.0,98.8234,100.0035,98.4268,98.8234,392775.0
2025-02-25 10:00:00,99.59,99.59,97.87,97.94,326126.0,98.754,98.754,97.0485,97.1179,326126.0
2025-02-25 10:30:00,97.95,99.54,97.73,99.17,261402.0,97.1278,98.7045,96.9096,98.3376,261402.0
2025-02-25 11:00:00,99.07,99.19,98.46,98.61,130031.0,98.2384,98.3574,97.6335,97.7823,130031.0
2025-02-25 11:30:00,98.71,99.31,97.9,99.05,252920.0,97.8814,98.4764,97.0782,98.2186,252920.0
2025-02-25 12:00:00,98.97,99.15,98.49,99.07,129481.0,98.1392,98.3177,97.6633,98.2384,129481.0
2025-02-25 12:30:00,99.11,100.03,99.08,100.03,51968.0,98.2781,99.1903,98.2483,99.1903,51968.0
2025-02-25 13:00:00,100.08,100.61,99.28,99.29,113700.0,99.2399,99.7655,98.4466,98.4566,113700.0
2025-02-25 13:30:00,99.29,100.41,99.27,99.84,54025.0,98.4566,99.5672,98.4367,99.0019,54025.0
2025-02-25 14:00:00,99.87,99.92,99.05,99.11,77355.0,99.0317,99.0813,98.2186,98.2781,77355.0
2025-02-25 14:30:00,99.13,100.53,99.13,100.24,101964.0,98.2979,99.6861,98.2979,99.3986,101964.0
2025-02-25 15:00:00,100.23,101.05,100.08,100.66,128695.0,99.3887,100.2018,99.2399,99.8151,128695.0
2025-02-25 15:30:00,100.7,100.7,99.69,100.08,273502.0,99.8547,99.8547,98.8532,99.2399,273502.0
2025-02-26 09:30:00,100.26,100.87,99.58,100.78,411675.0,99.4184,100.0233,98.7441,99.934,411675.0
2025-02-26 10:00:00,100.85,101.62,100.7,101.3,237080.0,100.0035,100.767,99.8547,100.4497,237080.0
2025-02-26 10:30:00,101.35,101.72,101.22,101.37,91084.0,100.4993,100.8662,100.3704,100.5191,91084.0
2025-02-26 11:00:00,101.39,101.55,100.98,101.01,95133.0,100.5389,100.6976,100.1324,100.1621,95133.0
2025-02-26 11:30:00,100.94,101.22,100.34,100.37,124317.0,100.0927,100.3704,99.4977,99.5275,124317.0
2025-02-26 12:00:00,100.41,100.9,100.27,100.63,82966.0,99.5672,100.053,99.4283,99.7853,82966.0
2025-02-26 12:30:00,100.75,100.82,98.86,99.13,188125.0,99.9043,99.9737,98.0302,98.2979,188125.0
2025-02-26 13:00:00,99.08,99.21,98.33,98.37,116563.0,98.2483,98.3772,97.5046,97.5443,116563.0
2025-02-26 13:30:00,98.37,98.75,97.91,98.16,129508.0,97.5443,97.9211,97.0881,97.336,129508.0
2025-02-26 14:00:00,98.16,98.94,97.88,98.65,98951.0,97.336,98.1095,97.0584,97.8219,98951.0
2025-02-26 14:30:00,98.62,99.2,98.35,98.35,81953.0,97.7922,98.3673,97.5244,97.5244,81953.0
2025-02-26 15:00:00,98.42,98.83,98.32,98.65,27100.0,97.5939,98.0004,97.4947,97.8219,27100.0
2025-02-26 15:30:00,98.5,99.41,98.48,98.83,95180.0,97.6732,98.5755,97.6534,98.0004,95180.0
2025-02-27 09:30:00,98.87,100.44,98.82,99.51,495027.0,98.0401,99.5969,97.9905,98.6747,495027.0
2025-02-27 10:00:00,99.5,101.78,98.93,101.29,381566.0,98.6648,100.9257,98.0996,100.4398,381566.0
2025-02-27 10:30:00,101.22,101.63,100.71,100.72,113903.0,100.3704,100.7769,99.8646,99.8745,113903.0
2025-02-27 11:00:00,100.66,101.78,100.66,100.91,112449.0,99.8151,100.9257,99.8151,100.063,112449.0
2025-02-27 11:30:00,100.81,101.32,99.94,99.98,102164.0,99.9638,100.4695,99.1011,99.1408,102164.0
2025-02-27 12:00:00,100.04,100.66,99.48,100.66,76313.0,99.2003,99.8151,98.645,99.8151,76313.0
2025-02-27 12:30:00,100.68,100.9,99.91,100.28,95501.0,99.8349,100.053,99.0713,99.4382,95501.0
2025-02-27 13:00:00,100.47,100.97,100.28,100.73,57630.0,99.6266,100.1225,99.4382,99.8845,57630.0
2025-02-27 13:30:00,100.77,100.86,100.38,100.4,28309.0,99.9241,100.0134,99.5374,99.5572,28309.0
2025-02-27 14:00:00,100.32,100.44,99.24,99.24,58853.0,99.4779,99.5969,98.407,98.407,58853.0
2025-02-27 14:30:00,99.22,99.22,97.99,98.4,120498.0,98.3871,98.3871,97.1675,97.574,120498.0
2025-02-27 15:00:00,98.38,98.39,97.47,97.49,97382.0,97.5542,97.5641,96.6518,96.6717,97382.0
2025-02-27 15:30:00,97.55,98.13,97.27,97.45,280636.0,96.7312,97.3063,96.4535,96.632,280636.0
2025-02-28 09:30:00,97.83,98.73,97.43,98.73,360165.0,97.0088,97.9013,96.6122,97.9013,360165.0
2025-02-28 10:00:00,98.7,99.33,98.38,99.14,252111.0,97.8715,98.4962,97.5542,98.3078,252111.0
2025-02-28 10:30:00,99.09,99.41,98.7,99.39,98700.0,98.2582,98.5755,97.8715,98.5557,98700.0
2025-02-28 11:00:00,99.41,99.45,98.21,98.23,117186.0,98.5755,98.6152,97.3856,97.4055,117186.0
2025-02-28 11:30:00,98.17,99.3,98.14,99.04,110238.0,97.346,98.4665,97.3162,98.2087,110238.0
2025-02-28 12:00:00,98.96,99.21,98.5,98.57,59917.0,98.1293,98.3772,97.6732,97.7426,59917.0
2025-02-28 12:30:00,98.52,98.52,97.11,97.11,118084.0,97.693,97.693,96.2949,96.2949,118084.0
2025-02-28 13:00:00,97.12,97.6,96.48,97.32,155722.0,96.3048,96.7807,95.6701,96.5031,155722.0
2025-02-28 13:30:00,97.19,98.24,97.0,97.02,126257.0,96.3742,97.4154,96.1858,96.2056,126257.0
2025-02-28 14:00:00,97.32,98.01,97.28,97.94,52640.0,96.5031,97.1873,96.4634,97.1179,52640.0
2025-02-28 14:30:00,97.9,98.89,97.81,98.75,72922.0,97.0782,98.0599,96.989,97.9211,72922.0
2025-02-28 15:00:00,98.94,99.61,98.77,99.61,78246.0,98.1095,98.7739,97.9409,98.7739,78246.0
2025-02-28 15:30:00,99.54,101.7,98.95,101.4,384317.0,98.7045,100.8463,98.1194,100.5488,384317.0
2025-03-03 09:30:00,102.2,102.99,101.82,101.91,737761.0,101.3421,102.1255,100.9653,101.0546,737761.0
2025-03-03 10:00:00,101.78,102.0,101.0,101.88,288254.0,100.9257,101.1438,100.1522,101.0248,288254.0
2025-03-03 10:30:00,101.86,102.4,101.2,101.2,128635.0,101.005,101.5404,100.3505,100.3505,128635.0
2025-03-03 11:00:00,101.31,101.61,100.74,100.77,128207.0,100.4596,100.7571,99.8944,99.9241,128207.0
2025-03-03 11:30:00,100.8,101.01,100.09,100.9,113925.0,99.9539,100.1621,99.2498,100.053,113925.0
2025-03-03 12:00:00,100.9,101.44,100.76,101.27,61031.0,100.053,100.5885,99.9142,100.4199,61031.0
2025-03-03 12:30:00,101.26,101.39,100.37,100.57,32882.0,100.41,100.5389,99.5275,99.7258,32882.0
2025-03-03 13:00:00,100.52,100.6,98.75,98.88,133187.0,99.6762,99.7556,97.9211,98.05,133187.0
2025-03-03 13:30:00,98.87,99.53,98.45,99.09,154458.0,98.0401,98.6945,97.6236,98.2582,154458.0
2025-03-03 14:00:00,99.0,99.54,98.84,98.94,71752.0,98.169,98.7045,98.0103,98.1095,71752.0
2025-03-03 14:30:00,98.85,99.69,97.76,97.81,132742.0,98.0202,98.8532,96.9394,96.989,132742.0
2025-03-03 15:00:00,97.82,97.82,95.62,95.76,229365.0,96.9989,96.9989,94.8174,94.9562,229365.0
2025-03-03 15:30:00,95.75,97.08,95.2,97.05,356400.0,94.9463,96.2651,94.4009,96.2354,356400.0
2025-03-04 09:30:00,95.38,95.46,93.0,93.08,642780.0,94.5794,94.6587,92.2194,92.2987,642780.0
2025-03-04 10:00:00,92.98,93.32,91.93,92.74,369948.0,92.1995,92.5367,91.1583,91.9615,369948.0
2025-03-04 10:30:00,92.74,93.24,91.75,92.13,323227.0,91.9615,92.4573,90.9798,91.3567,323227.0
2025-03-04 11:00:00,92.17,92.58,91.42,91.73,306914.0,91.3963,91.8029,90.6526,90.96,306914.0
2025-03-04 11:30:00,91.81,92.72,91.72,92.43,257087.0,91.0393,91.9417,90.9501,91.6541,257087.0
2025-03-04 12:00:00,92.54,93.34,92.21,93.08,275751.0,91.7632,92.5565,91.436,92.2987,275751.0
2025-03-04 12:30:00,93.04,93.31,92.3,92.6,323029.0,92.259,92.5267,91.5252,91.8227,323029.0
2025-03-04 13:00:00,92.54,94.15,92.54,93.13,171052.0,91.7632,93.3597,91.7632,92.3483,171052.0
2025-03-04 13:30:00,93.12,94.5,92.95,94.36,154864.0,92.3383,93.7068,92.1698,93.5679,154864.0
2025-03-04 14:00:00,94.32,95.43,94.28,94.72,212444.0,93.5283,94.629,93.4886,93.9249,212444.0
2025-03-04 14:30:00,94.75,95.52,94.44,95.5,81853.0,93.9547,94.7182,93.6473,94.6984,81853.0
2025-03-04 15:00:00,95.55,96.31,95.01,95.65,117675.0,94.7479,95.5016,94.2125,94.8471,117675.0
2025-03-04 15:30:00,95.62,95.62,91.82,92.6,345963.0,94.8174,94.8174,91.0493,91.8227,345963.0
2025-03-05 09:30:00,92.36,93.95,92.26,92.84,325866.0,91.5847,93.1614,91.4856,92.0607,325866.0
2025-03-05 10:00:00,93.05,94.26,92.75,92.98,308655.0,92.2689,93.4688,91.9715,92.1995,308655.0
2025-03-05 10:30:00,92.83,93.88,92.78,93.35,157086.0,92.0508,93.092,92.0012,92.5664,157086.0
2025-03-05 11:00:00,93.23,93.25,91.97,92.33,106408.0,92.4474,92.4673,91.198,91.555,106408.0
2025-03-05 11:30:00,92.3,93.31,91.81,92.95,192233.0,91.5252,92.5267,91.0393,92.1698,192233.0
2025-03-05 12:00:00,92.96,93.96,92.96,93.95,140717.0,92.1797,93.1713,92.1797,93.1614,140717.0
2025-03-05 12:30:00,94.0,94.65,93.84,94.63,58267.0,93.211,93.8555,93.0523,93.8357,58267.0
2025-03-05 13:00:00,94.58,94.86,93.46,93.99,129380.0,93.7861,94.0637,92.6755,93.201,129380.0
2025-03-05 13:30:00,93.97,94.98,93.45,94.96,135853.0,93.1812,94.1827,92.6656,94.1629,135853.0
2025-03-05 14:00:00,94.93,96.31,94.78,95.73,189142.0,94.1332,95.5016,93.9844,94.9264,189142.0
2025-03-05 14:30:00,95.93,96.23,95.46,95.73,90517.0,95.1248,95.4222,94.6587,94.9264,90517.0
2025-03-05 15:00:00,95.71,96.5,95.48,96.19,87586.0,94.9066,95.69,94.6785,95.3826,87586.0
2025-03-05 15:30:00,96.13,96.13,94.75,95.64,163264.0,95.3231,95.3231,93.9547,94.8372,163264.0
2025-03-06 09:30:00,92.87,93.12,91.54,92.1,587489.0,92.0904,92.3383,90.7716,91.3269,587489.0
2025-03-06 10:00:00,92.06,94.15,92.03,94.12,291531.0,91.2872,93.3597,91.2575,93.33,291531.0
2025-03-06 10:30:00,94.08,95.05,93.95,94.69,164576.0,93.2903,94.2521,93.1614,93.8952,164576.0
2025-03-06 11:00:00,94.89,95.35,94.12,94.79,165541.0,94.0935,94.5496,93.33,93.9943,165541.0
2025-03-06 11:30:00,94.82,95.5,93.0,93.0,102041.0,94.0241,94.6984,92.2194,92.2194,102041.0
2025-03-06 12:00:00,93.0,93.19,92.06,92.24,210405.0,92.2194,92.4078,91.2872,91.4657,210405.0
2025-03-06 12:30:00,92.22,92.73,91.57,92.5,134274.0,91.4459,91.9516,90.8014,91.7235,134274.0
2025-03-06 13:00:00,92.6,93.06,92.08,92.35,172746.0,91.8227,92.2788,91.3071,91.5748,172746.0
2025-03-06 13:30:00,92.28,92.65,91.47,92.24,173486.0,91.5054,91.8723,90.7022,91.4657,173486.0
2025-03-06 14:00:00,92.19,92.43,91.57,91.72,74159.0,91.4162,91.6541,90.8014,90.9501,74159.0
2025-03-06 14:30:00,91.7,93.55,91.54,91.81,218908.0,90.9303,92.7647,90.7716,91.0393,218908.0
2025-03-06 15:00:00,91.81,92.93,91.66,92.72,104979.0,91.0393,92.1499,90.8906,91.9417,104979.0
2025-03-06 15:30:00,92.8,93.3,92.1,92.74,257408.0,92.021,92.5168,91.3269,91.9615,257408.0
2025-03-07 09:30:00,91.42,93.75,91.42,92.89,625986.0,90.6526,92.9631,90.6526,92.1103,625986.0
2025-03-07 10:00:00,92.81,93.44,92.1,92.78,224119.0,92.0309,92.6557,91.3269,92.0012,224119.0
2025-03-07 10:30:00,92.73,93.07,91.1,92.16,306179.0,91.9516,92.2888,90.3353,91.3864,306179.0
2025-03-07 11:00:00,92.09,92.27,90.51,90.62,152794.0,91.317,91.4955,89.7503,89.8593,152794.0
2025-03-07 11:30:00,90.68,90.88,90.1,90.66,189122.0,89.9188,90.1171,89.3437,89.899,189122.0
2025-03-07 12:00:00,90.67,91.25,90.07,90.87,123099.0,89.9089,90.484,89.3139,90.1072,123099.0
2025-03-07 12:30:00,90.94,93.21,90.8,92.09,401992.0,90.1766,92.4276,90.0378,91.317,401992.0
2025-03-07 13:00:00,92.11,93.68,92.08,92.95,244909.0,91.3368,92.8936,91.3071,92.1698,244909.0
2025-03-07 13:30:00,92.88,94.0,92.8,93.97,119798.0,92.1004,93.211,92.021,93.1812,119798.0
2025-03-07 14:00:00,93.99,94.83,93.62,94.45,121336.0,93.201,94.034,92.8341,93.6572,121336.0
2025-03-07 14:30:00,94.37,94.6,93.76,93.88,73889.0,93.5779,93.8059,92.973,93.092,73889.0
2025-03-07 15:00:00,93.9,94.58,93.65,94.23,103276.0,93.1118,93.7861,92.8639,93.439,103276.0
2025-03-07 15:30:00,94.16,94.8,93.06,94.12,224640.0,93.3696,94.0042,92.2788,93.33,224640.0
2025-03-10 09:30:00,90.86,92.64,90.8,92.23,639983.0,90.0973,91.8624,90.0378,91.4558,639983.0
2025-03-10 10:00:00,92.18,92.34,91.57,92.01,351198.0,91.4062,91.5649,90.8014,91.2377,351198.0
2025-03-10 10:30:00,91.96,92.03,91.14,91.65,217367.0,91.1881,91.2575,90.375,90.8807,217367.0
2025-03-10 11:00:00,91.78,92.25,91.55,91.84,145619.0,91.0096,91.4756,90.7815,91.0691,145619.0
2025-03-10 11:30:00,91.8,92.3,90.87,90.99,130558.0,91.0294,91.5252,90.1072,90.2262,130558.0
2025-03-10 12:00:00,91.03,91.29,90.33,90.85,88982.0,90.2659,90.5237,89.5718,90.0874,88982.0
2025-03-10 12:30:00,90.85,91.4,90.55,90.59,91209.0,90.0874,90.6328,89.7899,89.8296,91209.0
2025-03-10 13:00:00,90.57,90.57,89.7,89.72,140052.0,89.8097,89.8097,88.9471,88.9669,140052.0
2025-03-10 13:30:00,89.74,89.74,88.86,88.88,120078.0,88.9867,88.9867,88.1141,88.1339,120078.0
2025-03-10 14:00:00,88.99,89.17,88.2,88.29,179755.0,88.243,88.4215,87.4596,87.5489,179755.0
2025-03-10 14:30:00,88.44,88.59,87.23,87.24,210351.0,87.6976,87.8464,86.4978,86.5077,210351.0
2025-03-10 15:00:00,87.27,88.78,86.42,88.15,389955.0,86.5374,88.0348,85.6946,87.4101,389955.0
2025-03-10 15:30:00,88.14,89.32,87.95,88.42,382283.0,87.4001,88.5702,87.2117,87.6778,382283.0
2025-03-11 09:30:00,87.68,88.02,86.45,86.73,563338.0,86.944,87.2812,85.7243,86.002,563338.0
2025-03-11 10:00:00,86.65,87.63,85.3,85.41,603307.0,85.9227,86.8944,84.584,84.6931,603307.0
2025-03-11 10:30:00,85.41,85.87,84.6,84.64,444803.0,84.6931,85.1492,83.8899,83.9295,444803.0
2025-03-11 11:00:00,84.62,86.16,84.36,85.4,406435.0,83.9097,85.4368,83.6519,84.6831,406435.0
2025-03-11 11:30:00,85.47,86.59,85.3,85.61,220095.0,84.7526,85.8632,84.584,84.8914,220095.0
2025-03-11 12:00:00,85.58,85.73,84.55,85.05,202069.0,84.8616,85.0104,83.8403,84.3361,202069.0
2025-03-11 12:30:00,85.07,85.31,84.05,84.42,176817.0,84.3559,84.5939,83.3445,83.7114,176817.0
2025-03-11 13:00:00,84.31,84.42,83.71,83.76,162216.0,83.6023,83.7114,83.0073,83.0569,162216.0
2025-03-11 13:30:00,83.79,84.81,83.75,84.34,255253.0,83.0867,84.0981,83.047,83.632,255253.0
2025-03-11 14:00:00,84.36,86.33,84.36,86.0,248910.0,83.6519,85.6053,83.6519,85.2781,248910.0
2025-03-11 14:30:00,86.03,87.59,85.56,87.15,337757.0,85.3079,86.8548,84.8418,86.4185,337757.0
2025-03-11 15:00:00,87.08,87.66,86.21,86.46,228337.0,86.349,86.9242,85.4863,85.7342,228337.0
2025-03-11 15:30:00,86.4,86.87,85.2,85.26,211429.0,85.6748,86.1408,84.4848,84.5443,211429.0
2025-03-12 09:30:00,86.64,87.05,84.39,84.73,546572.0,85.9127,86.3193,83.6816,84.0188,546572.0
2025-03-12 10:00:00,84.58,84.89,84.03,84.52,377390.0,83.87,84.1774,83.3246,83.8105,377390.0
2025-03-12 10:30:00,84.44,84.54,83.14,83.2,321115.0,83.7312,83.8304,82.4421,82.5016,321115.0
2025-03-12 11:00:00,83.19,83.92,82.66,83.88,209598.0,82.4917,83.2156,81.9661,83.1759,209598.0
2025-03-12 11:30:00,83.89,84.7,83.74,84.69,248456.0,83.1858,83.989,83.0371,83.9791,248456.0
2025-03-12 12:00:00,84.62,85.3,84.36,85.13,166486.0,83.9097,84.584,83.6519,84.4154,166486.0
2025-03-12 12:30:00,85.18,85.48,84.55,84.72,159850.0,84.465,84.7625,83.8403,84.0089,159850.0
2025-03-12 13:00:00,84.81,85.83,84.62,85.83,104108.0,84.0981,85.1095,83.9097,85.1095,104108.0
2025-03-12 13:30:00,85.82,86.0,84.67,84.67,133328.0,85.0996,85.2781,83.9593,83.9593,133328.0
2025-03-12 14:00:00,84.64,85.43,84.64,85.41,103145.0,83.9295,84.7129,83.9295,84.6931,103145.0
2025-03-12 14:30:00,85.44,86.14,85.27,85.86,118733.0,84.7228,85.4169,84.5542,85.1393,118733.0
2025-03-12 15:00:00,85.79,85.79,84.92,85.26,61148.0,85.0699,85.0699,84.2072,84.5443,61148.0
2025-03-12 15:30:00,85.31,85.56,84.74,84.77,185905.0,84.5939,84.8418,84.0287,84.0584,185905.0
2025-03-13 09:30:00,84.41,84.7,83.41,83.75,216698.0,83.7015,83.989,82.7099,83.047,216698.0
2025-03-13 10:00:00,83.67,84.9,83.62,84.28,146705.0,82.9677,84.1873,82.9181,83.5725,146705.0
2025-03-13 10:30:00,84.4,84.74,83.46,83.62,119065.0,83.6915,84.0287,82.7594,82.9181,119065.0
2025-03-13 11:00:00,83.7,83.96,82.8,82.89,133519.0,82.9974,83.2552,82.105,82.1942,133519.0
2025-03-13 11:30:00,82.9,83.05,81.94,81.95,230742.0,82.2041,82.3529,81.2522,81.2621,230742.0
2025-03-13 12:00:00,81.99,82.57,81.84,81.98,114204.0,81.3018,81.8769,81.153,81.2919,114204.0
2025-03-13 12:30:00,81.91,82.7,81.51,82.0,131001.0,81.2224,82.0058,80.8258,81.3117,131001.0
2025-03-13 13:00:00,82.08,82.29,81.26,81.45,86419.0,81.391,81.5993,80.5779,80.7663,86419.0
2025-03-13 13:30:00,81.4,81.43,80.62,80.71,122246.0,80.7167,80.7465,79.9433,80.0325,122246.0
2025-03-13 14:00:00,80.74,82.02,80.74,81.92,136161.0,80.0623,81.3315,80.0623,81.2324,136161.0
2025-03-13 14:30:00,81.89,82.46,81.77,82.39,64637.0,81.2026,81.7678,81.0836,81.6984,64637.0
2025-03-13 15:00:00,82.33,82.65,81.32,81.64,63115.0,81.6389,81.9562,80.6374,80.9547,63115.0
2025-03-13 15:30:00,81.62,81.85,81.2,81.6,159811.0,80.9349,81.1629,80.5184,80.915,159811.0
2025-03-14 09:30:00,82.71,84.14,82.14,83.7,355507.0,82.0157,83.4337,81.4505,82.9974,355507.0
2025-03-14 10:00:00,83.64,83.75,82.61,83.2,246555.0,82.9379,83.047,81.9166,82.5016,246555.0
2025-03-14 10:30:00,83.2,84.58,83.19,84.58,98147.0,82.5016,83.87,82.4917,83.87,98147.0
2025-03-14 11:00:00,84.6,85.04,84.37,84.77,155093.0,83.8899,84.3262,83.6618,84.0584,155093.0
2025-03-14 11:30:00,84.78,85.31,84.73,85.21,98793.0,84.0684,84.5939,84.0188,84.4947,98793.0
2025-03-14 12:00:00,85.25,85.27,84.32,84.43,99117.0,84.5344,84.5542,83.6122,83.7213,99117.0
2025-03-14 12:30:00,84.4,85.28,84.37,85.23,87921.0,83.6915,84.5642,83.6618,84.5146,87921.0
2025-03-14 13:00:00,85.18,85.54,84.92,85.05,100237.0,84.465,84.822,84.2072,84.3361,100237.0
2025-03-14 13:30:00,85.06,85.26,84.56,84.59,27260.0,84.346,84.5443,83.8502,83.8799,27260.0
2025-03-14 14:00:00,84.76,85.06,84.59,84.8,43142.0,84.0485,84.346,83.8799,84.0882,43142.0
2025-03-14 14:30:00,84.76,85.34,84.76,85.08,37842.0,84.0485,84.6237,84.0485,84.3658,37842.0
2025-03-14 15:00:00,84.98,85.45,84.98,85.13,48698.0,84.2667,84.7327,84.2667,84.4154,48698.0
2025-03-14 15:30:00,85.15,85.78,84.94,85.42,154519.0,84.4352,85.06,84.227,84.703,154519.0
2025-03-17 09:30:00,85.21,87.23,85.1,86.61,176964.0,84.4947,86.4978,84.3857,85.883,176964.0
2025-03-17 10:00:00,86.59,86.86,86.0,86.53,41897.0,85.8632,86.1309,85.2781,85.8037,41897.0
2025-03-17 10:30:00,86.5,87.08,86.36,86.43,34916.0,85.7739,86.349,85.6351,85.7045,34916.0
2025-03-17 11:00:00,86.46,87.12,86.38,86.84,53845.0,85.7342,86.3887,85.6549,86.1111,53845.0
2025-03-17 11:30:00,86.75,86.92,86.25,86.62,56095.0,86.0218,86.1904,85.526,85.8929,56095.0
2025-03-17 12:00:00,86.66,87.2,86.42,86.77,38823.0,85.9326,86.468,85.6946,86.0416,38823.0
2025-03-17 12:30:00,86.73,87.23,86.56,87.06,25135.0,86.002,86.4978,85.8334,86.3292,25135.0
2025-03-17 13:00:00,87.03,87.52,86.85,87.4,69768.0,86.2995,86.7854,86.121,86.6664,69768.0
2025-03-17 13:30:00,87.46,88.0,87.39,87.97,116641.0,86.7259,87.2613,86.6564,87.2316,116641.0
2025-03-17 14:00:00,87.99,88.47,87.98,88.36,95889.0,87.2514,87.7274,87.2415,87.6183,95889.0
2025-03-17 14:30:00,88.34,88.76,88.3,88.57,56134.0,87.5985,88.0149,87.5588,87.8265,56134.0
2025-03-17 15:00:00,88.44,88.58,88.21,88.58,42997.0,87.6976,87.8365,87.4696,87.8365,42997.0
2025-03-17 15:30:00,88.53,88.63,87.69,87.75,69051.0,87.7869,87.886,86.9539,87.0134,69051.0
2025-03-18 09:30:00,87.23,87.42,86.14,86.35,240128.0,86.4978,86.6862,85.4169,85.6252,240128.0
2025-03-18 10:00:00,86.18,86.68,86.09,86.59,140578.0,85.4566,85.9524,85.3674,85.8632,140578.0
2025-03-18 10:30:00,86.59,86.81,85.98,86.14,123881.0,85.8632,86.0813,85.2583,85.4169,123881.0
2025-03-18 11:00:00,86.13,86.13,85.49,85.58,119333.0,85.407,85.407,84.7724,84.8616,119333.0
2025-03-18 11:30:00,85.5,85.88,85.25,85.36,78230.0,84.7823,85.1591,84.5344,84.6435,78230.0
2025-03-18 12:00:00,85.33,85.94,85.33,85.94,59450.0,84.6137,85.2186,84.6137,85.2186,59450.0
2025-03-18 12:30:00,85.97,86.02,84.98,85.47,70658.0,85.2484,85.2979,84.2667,84.7526,70658.0
2025-03-18 13:00:00,85.38,85.86,84.97,85.64,147326.0,84.6633,85.1393,84.2568,84.9211,147326.0
2025-03-18 13:30:00,85.67,86.2,85.58,85.94,96804.0,84.9509,85.4764,84.8616,85.2186,96804.0
2025-03-18 14:00:00,85.93,86.33,85.59,85.87,109542.0,85.2087,85.6053,84.8716,85.1492,109542.0
2025-03-18 14:30:00,85.95,86.48,85.93,86.16,126824.0,85.2285,85.7541,85.2087,85.4368,126824.0
2025-03-18 15:00:00,86.13,86.4,85.82,86.26,61256.0,85.407,85.6748,85.0996,85.5359,61256.0
2025-03-18 15:30:00,86.32,86.33,85.76,86.08,134492.0,85.5954,85.6053,85.0401,85.3574,134492.0
2025-03-19 09:30:00,86.71,87.56,86.37,87.29,188303.0,85.9822,86.825,85.645,86.5573,188303.0
2025-03-19 10:00:00,87.3,87.63,87.23,87.47,79649.0,86.5672,86.8944,86.4978,86.7358,79649.0
2025-03-19 10:30:00,87.52,87.68,87.25,87.34,107023.0,86.7854,86.944,86.5176,86.6069,107023.0
2025-03-19 11:00:00,87.33,87.61,87.16,87.48,51826.0,86.5969,86.8746,86.4284,86.7457,51826.0
2025-03-19 11:30:00,87.49,88.29,87.43,87.98,60255.0,86.7556,87.5489,86.6961,87.2415,60255.0
2025-03-19 12:00:00,88.0,88.19,87.69,87.84,56489.0,87.2613,87.4497,86.9539,87.1027,56489.0
2025-03-19 12:30:00,87.83,87.83,87.46,87.53,40578.0,87.0927,87.0927,86.7259,86.7953,40578.0
2025-03-19 13:00:00,87.53,87.6,86.78,86.92,40395.0,86.7953,86.8647,86.0516,86.1904,40395.0
2025-03-19 13:30:00,86.81,87.17,86.49,86.63,62028.0,86.0813,86.4383,85.764,85.9028,62028.0
2025-03-19 14:00:00,86.63,87.65,86.0,87.21,192650.0,85.9028,86.9143,85.2781,86.478,192650.0
2025-03-19 14:30:00,87.24,89.0,87.24,88.81,206874.0,86.5077,88.2529,86.5077,88.0645,206874.0
2025-03-19 15:00:00,88.82,89.76,88.25,88.51,190457.0,88.0744,89.0065,87.5092,87.767,190457.0
2025-03-19 15:30:00,88.44,89.25,88.27,88.47,160897.0,87.6976,88.5008,87.5291,87.7274,160897.0
2025-03-20 09:30:00,86.86,88.33,86.65,88.14,300706.0,86.1309,87.5886,85.9227,87.4001,300706.0
2025-03-20 10:00:00,88.15,89.85,88.14,89.64,137380.0,87.4101,89.0958,87.4001,88.8876,137380.0
2025-03-20 10:30:00,89.69,90.15,89.49,89.83,113870.0,88.9371,89.3933,88.7388,89.076,113870.0
2025-03-20 11:00:00,89.85,89.93,89.45,89.46,66055.0,89.0958,89.1751,88.6992,88.7091,66055.0
2025-03-20 11:30:00,89.45,89.88,89.12,89.32,57206.0,88.6992,89.1255,88.3719,88.5702,57206.0
2025-03-20 12:00:00,89.32,89.85,88.66,88.78,97064.0,88.5702,89.0958,87.9158,88.0348,97064.0
2025-03-20 12:30:00,88.77,89.0,88.5,88.55,45998.0,88.0249,88.2529,87.7571,87.8067,45998.0
2025-03-20 13:00:00,88.62,89.01,87.9,87.91,42686.0,87.8761,88.2628,87.1622,87.1721,42686.0
2025-03-20 13:30:00,87.95,88.53,87.9,88.07,33229.0,87.2117,87.7869,87.1622,87.3307,33229.0
2025-03-20 14:00:00,88.11,88.5,87.73,87.73,41251.0,87.3704,87.7571,86.9936,86.9936,41251.0
2025-03-20 14:30:00,87.7,88.57,87.56,87.98,53117.0,86.9638,87.8265,86.825,87.2415,53117.0
2025-03-20 15:00:00,88.08,88.61,87.91,87.91,47053.0,87.3407,87.8662,87.1721,87.1721,47053.0
2025-03-20 15:30:00,88.09,88.6,88.0,88.27,74337.0,87.3506,87.8563,87.2613,87.5291,74337.0
2025-03-21 09:30:00,86.11,86.2,85.2,85.76,365699.0,85.3872,85.4764,84.4848,85.0401,365699.0
2025-03-21 10:00:00,85.79,85.89,84.92,85.81,361079.0,85.0699,85.169,84.2072,85.0897,361079.0
2025-03-21 10:30:00,85.73,86.75,85.59,86.75,223077.0,85.0104,86.0218,84.8716,86.0218,223077.0
2025-03-21 11:00:00,86.77,87.03,86.5,86.56,209909.0,86.0416,86.2995,85.7739,85.8334,209909.0
2025-03-21 11:30:00,86.56,86.8,86.04,86.42,84131.0,85.8334,86.0714,85.3178,85.6946,84131.0
2025-03-21 12:00:00,86.4,87.83,86.21,87.81,148458.0,85.6748,87.0927,85.4863,87.0729,148458.0
2025-03-21 12:30:00,87.73,88.27,87.48,88.27,55429.0,86.9936,87.5291,86.7457,87.5291,55429.0
2025-03-21 13:00:00,88.13,88.21,87.71,87.71,48528.0,87.3902,87.4696,86.9738,86.9738,48528.0
2025-03-21 13:30:00,87.73,88.58,87.48,88.19,73103.0,86.9936,87.8365,86.7457,87.4497,73103.0
2025-03-21 14:00:00,88.23,88.24,87.62,87.63,39406.0,87.4894,87.4993,86.8845,86.8944,39406.0
2025-03-21 14:30:00,87.64,88.04,87.63,87.75,35178.0,86.9043,87.301,86.8944,87.0134,35178.0
2025-03-21 15:00:00,87.66,87.78,87.4,87.57,62147.0,86.9242,87.0432,86.6664,86.8349,62147.0
2025-03-21 15:30:00,87.52,88.57,87.44,88.36,210588.0,86.7854,87.8265,86.706,87.6183,210588.0
2025-03-24 09:30:00,90.64,91.63,90.36,91.53,304284.0,89.8792,90.8609,89.6015,90.7617,304284.0
2025-03-24 10:00:00,91.58,91.86,91.36,91.67,112763.0,90.8113,91.0889,90.5931,90.9005,112763.0
2025-03-24 10:30:00,91.7,91.85,91.5,91.71,93269.0,90.9303,91.079,90.7319,90.9402,93269.0
2025-03-24 11:00:00,91.76,91.99,91.56,91.9,66208.0,90.9898,91.2178,90.7914,91.1286,66208.0
2025-03-24 11:30:00,91.91,92.02,91.8,91.94,19901.0,91.1385,91.2476,91.0294,91.1682,19901.0
2025-03-24 12:00:00,91.95,92.14,91.58,91.66,42168.0,91.1782,91.3666,90.8113,90.8906,42168.0
2025-03-24 12:30:00,91.55,91.75,91.33,91.34,18648.0,90.7815,90.9798,90.5634,90.5733,18648.0
2025-03-24 13:00:00,91.3,91.34,91.01,91.31,37374.0,90.5336,90.5733,90.2461,90.5435,37374.0
2025-03-24 13:30:00,91.33,91.47,91.27,91.33,29550.0,90.5634,90.7022,90.5039,90.5634,29550.0
2025-03-24 14:00:00,91.39,91.4,90.88,90.99,30142.0,90.6229,90.6328,90.1171,90.2262,30142.0
2025-03-24 14:30:00,90.93,91.72,90.84,91.71,99747.0,90.1667,90.9501,90.0775,90.9402,99747.0
2025-03-24 15:00:00,91.66,92.07,91.62,91.96,65919.0,90.8906,91.2972,90.8509,91.1881,65919.0
2025-03-24 15:30:00,91.97,92.48,91.96,92.01,156713.0,91.198,91.7037,91.1881,91.2377,156713.0
2025-03-25 09:30:00,92.55,92.87,91.8,91.87,315052.0,91.7731,92.0904,91.0294,91.0988,315052.0
2025-03-25 10:00:00,91.93,92.38,91.6,92.36,84803.0,91.1583,91.6046,90.8311,91.5847,84803.0
2025-03-25 10:30:00,92.4,92.79,92.35,92.63,49453.0,91.6244,92.0111,91.5748,91.8525,49453.0
2025-03-25 11:00:00,92.67,92.76,92.57,92.62,38353.0,91.8921,91.9814,91.793,91.8425,38353.0
2025-03-25 11:30:00,92.62,92.62,91.83,91.98,38667.0,91.8425,91.8425,91.0592,91.2079,38667.0
2025-03-25 12:00:00,91.92,92.03,91.77,91.88,32515.0,91.1484,91.2575,90.9997,91.1088,32515.0
2025-03-25 12:30:00,91.8,92.1,91.69,92.08,23781.0,91.0294,91.3269,90.9203,91.3071,23781.0
2025-03-25 13:00:00,92.16,92.28,91.81,91.84,22930.0,91.3864,91.5054,91.0393,91.0691,22930.0
2025-03-25 13:30:00,91.95,92.05,91.67,91.67,14753.0,91.1782,91.2773,90.9005,90.9005,14753.0
2025-03-25 14:00:00,91.61,91.93,91.4,91.65,20888.0,90.841,91.1583,90.6328,90.8807,20888.0
2025-03-25 14:30:00,91.75,91.81,91.47,91.48,12886.0,90.9798,91.0393,90.7022,90.7121,12886.0
2025-03-25 15:00:00,91.47,91.84,91.4,91.56,29432.0,90.7022,91.0691,90.6328,90.7914,29432.0
2025-03-25 15:30:00,91.68,92.33,91.25,92.16,141402.0,90.9104,91.555,90.484,91.3864,141402.0
2025-03-26 09:30:00,92.19,93.36,92.13,92.83,356737.0,91.7354,92.8996,91.6757,92.3722,356737.0
2025-03-26 10:00:00,92.75,93.26,92.56,92.77,165265.0,92.2926,92.8001,92.1036,92.3125,165265.0
2025-03-26 10:30:00,92.73,93.18,92.73,92.95,76176.0,92.2727,92.7205,92.2727,92.4916,76176.0
2025-03-26 11:00:00,92.97,93.15,91.9,91.95,67835.0,92.5115,92.6907,91.4468,91.4966,67835.0
2025-03-26 11:30:00,91.99,92.32,91.25,91.51,100254.0,91.5364,91.8647,90.8,91.0587,100254.0
2025-03-26 12:00:00,91.52,91.73,91.4,91.73,42093.0,91.0687,91.2777,90.9493,91.2777,42093.0
2025-03-26 12:30:00,91.76,91.85,91.08,91.09,30576.0,91.3075,91.3971,90.6309,90.6408,30576.0
2025-03-26 13:00:00,91.18,91.47,90.66,90.73,65846.0,90.7304,91.0189,90.2129,90.2826,65846.0
2025-03-26 13:30:00,90.65,90.96,90.38,90.49,42198.0,90.203,90.5115,89.9343,90.0438,42198.0
2025-03-26 14:00:00,90.54,91.13,90.54,90.95,34624.0,90.0935,90.6806,90.0935,90.5015,34624.0
2025-03-26 14:30:00,91.05,91.11,90.16,90.16,30491.0,90.601,90.6607,89.7154,89.7154,30491.0
2025-03-26 15:00:00,90.28,90.76,90.12,90.4,47768.0,89.8348,90.3124,89.6756,89.9542,47768.0
2025-03-26 15:30:00,90.42,91.2,90.31,90.86,184935.0,89.9741,90.7503,89.8647,90.4119,184935.0
2025-03-27 09:30:00,90.43,90.54,89.0,90.53,340897.0,89.9841,90.0935,88.5611,90.0836,340897.0
2025-03-27 10:00:00,90.51,91.19,90.32,91.08,191206.0,90.0637,90.7403,89.8746,90.6309,191206.0
2025-03-27 10:30:00,91.08,91.35,90.75,91.0,116632.0,90.6309,90.8995,90.3025,90.5513,116632.0
2025-03-27 11:00:00,91.01,91.2,90.67,90.68,57998.0,90.5612,90.7503,90.2229,90.2328,57998.0
2025-03-27 11:30:00,90.57,90.6,89.9,90.01,53824.0,90.1234,90.1532,89.4567,89.5661,53824.0
2025-03-27 12:00:00,89.97,90.74,89.97,90.51,40822.0,89.5263,90.2925,89.5263,90.0637,40822.0
2025-03-27 12:30:00,90.65,90.67,89.49,89.52,20580.0,90.203,90.2229,89.0487,89.0786,20580.0
2025-03-27 13:00:00,89.52,90.15,89.38,89.66,26056.0,89.0786,89.7054,88.9392,89.2179,26056.0
2025-03-27 13:30:00,89.79,89.83,89.35,89.53,21575.0,89.3472,89.387,88.9094,89.0885,21575.0
2025-03-27 14:00:00,89.62,90.41,89.62,90.17,35099.0,89.1781,89.9642,89.1781,89.7253,35099.0
2025-03-27 14:30:00,90.13,90.54,89.79,89.84,39644.0,89.6855,90.0935,89.3472,89.397,39644.0
2025-03-27 15:00:00,89.83,90.9,89.83,90.89,24017.0,89.387,90.4518,89.387,90.4418,24017.0
2025-03-27 15:30:00,90.79,90.8,89.82,89.93,139857.0,90.3423,90.3522,89.3771,89.4865,139857.0
2025-03-28 09:30:00,89.27,89.51,87.99,88.05,293968.0,88.8298,89.0686,87.5561,87.6158,293968.0
2025-03-28 10:00:00,88.03,88.26,86.86,86.97,206926.0,87.5959,87.8248,86.4317,86.5411,206926.0
2025-03-28 10:30:00,87.03,87.15,86.24,86.42,140359.0,86.6008,86.7202,85.8147,85.9938,140359.0
2025-03-28 11:00:00,86.35,86.66,86.05,86.58,152857.0,85.9242,86.2327,85.6257,86.1531,152857.0
2025-03-28 11:30:00,86.55,86.97,86.31,86.31,72528.0,86.1232,86.5411,85.8844,85.8844,72528.0
2025-03-28 12:00:00,86.4,86.63,85.72,85.72,58608.0,85.9739,86.2028,85.2973,85.2973,58608.0
2025-03-28 12:30:00,85.88,86.05,85.58,85.61,58362.0,85.4565,85.6257,85.158,85.1878,58362.0
2025-03-28 13:00:00,85.58,85.58,84.98,84.98,174026.0,85.158,85.158,84.5609,84.5609,174026.0
2025-03-28 13:30:00,85.03,85.48,84.96,85.48,90030.0,84.6107,85.0585,84.541,85.0585,90030.0
2025-03-28 14:00:00,85.45,85.6,85.11,85.25,61193.0,85.0286,85.1779,84.6903,84.8296,61193.0
2025-03-28 14:30:00,85.23,85.42,84.98,85.36,38173.0,84.8097,84.9988,84.5609,84.9391,38173.0
2025-03-28 15:00:00,85.36,85.57,85.17,85.26,84379.0,84.9391,85.148,84.75,84.8396,84379.0
2025-03-28 15:30:00,85.23,85.57,84.97,85.22,278583.0,84.8097,85.148,84.551,84.7998,278583.0
2025-03-31 09:30:00,83.09,84.3,82.64,84.06,277857.0,82.6803,83.8843,82.2325,83.6455,277857.0
2025-03-31 10:00:00,84.07,84.71,83.96,84.17,164540.0,83.6554,84.2923,83.546,83.7549,164540.0
2025-03-31 10:30:00,84.19,85.32,84.19,85.22,125510.0,83.7748,84.8993,83.7748,84.7998,125510.0
2025-03-31 11:00:00,85.31,85.85,85.21,85.57,115454.0,84.8893,85.4267,84.7898,85.148,115454.0
2025-03-31 11:30:00,85.53,86.11,85.42,85.83,86758.0,85.1082,85.6854,84.9988,85.4068,86758.0
2025-03-31 12:00:00,85.91,86.09,85.19,86.05,54977.0,85.4864,85.6655,84.7699,85.6257,54977.0
2025-03-31 12:30:00,86.09,86.12,85.73,85.76,36683.0,85.6655,85.6953,85.3072,85.3371,36683.0
2025-03-31 13:00:00,85.69,86.34,85.32,85.72,74742.0,85.2674,85.9142,84.8993,85.2973,74742.0
2025-03-31 13:30:00,85.78,85.93,85.37,85.61,106180.0,85.357,85.5063,84.949,85.1878,106180.0
2025-03-31 14:00:00,85.61,87.17,85.61,87.0,159576.0,85.1878,86.7401,85.1878,86.571,159576.0
2025-03-31 14:30:00,86.98,87.39,86.76,86.8,101008.0,86.5511,86.9591,86.3322,86.372,101008.0
2025-03-31 15:00:00,86.81,88.14,86.8,87.49,125185.0,86.3819,87.7054,86.372,87.0586,125185.0
2025-03-31 15:30:00,87.4,88.71,87.31,87.79,279068.0,86.969,88.2725,86.8795,87.3571,279068.0
2025-04-01 09:30:00,86.88,86.89,85.62,86.15,401874.0,86.4516,86.4615,85.1978,85.7252,401874.0
2025-04-01 10:00:00,86.16,86.23,84.74,85.32,292241.0,85.7351,85.8048,84.3221,84.8993,292241.0
2025-04-01 10:30:00,85.26,87.45,85.24,87.45,229361.0,84.8396,87.0188,84.8197,87.0188,229361.0
2025-04-01 11:00:00,87.4,88.51,87.3,88.01,175951.0,86.969,88.0735,86.8695,87.576,175951.0
2025-04-01 11:30:00,87.99,88.3,87.86,88.18,85823.0,87.5561,87.8646,87.4267,87.7452,85823.0
2025-04-01 12:00:00,88.17,88.65,87.84,87.84,121126.0,87.7352,88.2128,87.4068,87.4068,121126.0
2025-04-01 12:30:00,87.81,88.06,87.29,87.85,72001.0,87.377,87.6258,86.8596,87.4168,72001.0
2025-04-01 13:00:00,87.89,88.01,87.06,87.11,46565.0,87.4566,87.576,86.6307,86.6804,46565.0
2025-04-01 13:30:00,87.13,87.43,86.96,87.01,53983.0,86.7003,86.9989,86.5312,86.5809,53983.0
2025-04-01 14:00:00,87.04,87.04,86.04,86.09,87079.0,86.6108,86.6108,85.6157,85.6655,87079.0
2025-04-01 14:30:00,86.09,86.52,85.8,86.45,43450.0,85.6655,86.0933,85.3769,86.0237,43450.0
2025-04-01 15:00:00,86.44,87.02,86.43,86.87,66057.0,86.0137,86.5909,86.0038,86.4416,66057.0
2025-04-01 15:30:00,86.8,87.87,86.75,87.61,139402.0,86.372,87.4367,86.3222,87.178,139402.0
2025-04-02 09:30:00,85.56,87.05,85.44,86.48,409574.0,85.1381,86.6207,85.0187,86.0535,409574.0
2025-04-02 10:00:00,86.45,87.78,86.37,87.75,192738.0,86.0237,87.3471,85.9441,87.3173,192738.0
2025-04-02 10:30:00,87.79,88.35,87.59,88.25,147598.0,87.3571,87.9143,87.1581,87.8148,147598.0
2025-04-02 11:00:00,88.22,88.84,87.86,88.7,189544.0,87.785,88.4019,87.4267,88.2626,189544.0
2025-04-02 11:30:00,88.68,88.83,87.63,88.01,140874.0,88.2427,88.392,87.1979,87.576,140874.0
2025-04-02 12:00:00,88.04,88.71,87.97,88.63,60475.0,87.6059,88.2725,87.5362,88.1929,60475.0
2025-04-02 12:30:00,88.64,89.56,88.37,89.43,111784.0,88.2029,89.1184,87.9342,88.989,111784.0
2025-04-02 13:00:00,89.42,90.14,89.42,89.6,76305.0,88.979,89.6955,88.979,89.1582,76305.0
2025-04-02 13:30:00,89.6,89.6,88.35,88.75,91718.0,89.1582,89.1582,87.9143,88.3124,91718.0
2025-04-02 14:00:00,88.72,88.87,87.55,87.55,77905.0,88.2825,88.4318,87.1183,87.1183,77905.0
2025-04-02 14:30:00,87.5,88.72,87.47,87.6,65519.0,87.0685,88.2825,87.0387,87.168,65519.0
2025-04-02 15:00:00,87.67,88.64,87.67,88.56,73344.0,87.2377,88.2029,87.2377,88.1233,73344.0
2025-04-02 15:30:00,88.56,89.63,88.37,89.1,185910.0,88.1233,89.188,87.9342,88.6606,185910.0
2025-04-03 09:30:00,82.0,82.45,80.23,80.55,621276.0,81.5956,82.0434,79.8344,80.1528,621276.0
2025-04-03 10:00:00,80.5,80.64,79.02,79.67,485962.0,80.103,80.2423,78.6303,79.2771,485962.0
2025-04-03 10:30:00,79.62,80.06,79.15,79.16,163082.0,79.2274,79.6652,78.7597,78.7696,163082.0
2025-04-03 11:00:00,79.1,80.43,78.99,80.07,210563.0,78.7099,80.0334,78.6005,79.6752,210563.0
2025-04-03 11:30:00,80.03,81.08,79.9,80.81,275002.0,79.6354,80.6802,79.506,80.4115,275002.0
2025-04-03 12:00:00,80.78,82.08,80.72,82.08,203281.0,80.3817,81.6752,80.322,81.6752,203281.0
2025-04-03 12:30:00,82.1,82.28,80.81,81.09,149206.0,81.6951,81.8743,80.4115,80.6901,149206.0
2025-04-03 13:00:00,81.09,81.4,80.5,80.56,92749.0,80.6901,80.9986,80.103,80.1627,92749.0
2025-04-03 13:30:00,80.58,81.4,80.5,80.54,92396.0,80.1826,80.9986,80.103,80.1428,92396.0
2025-04-03 14:00:00,80.58,80.85,79.85,80.05,64455.0,80.1826,80.4513,79.4562,79.6553,64455.0
2025-04-03 14:30:00,80.2,80.59,79.7,80.34,135230.0,79.8045,80.1926,79.307,79.9438,135230.0
2025-04-03 15:00:00,80.31,80.4,78.88,79.15,101608.0,79.914,80.0035,78.491,78.7597,101608.0
2025-04-03 15:30:00,79.08,79.33,78.31,78.5,261153.0,78.69,78.9388,77.9238,78.1129,261153.0
2025-04-04 09:30:00,72.39,73.38,71.29,72.94,407521.0,72.033,73.0181,70.9385,72.5803,407521.0
2025-04-04 10:00:00,72.85,72.86,70.59,70.62,197324.0,72.4908,72.5007,70.2419,70.2718,197324.0
2025-04-04 10:30:00,70.56,70.99,68.51,70.34,208734.0,70.2121,70.6399,68.1722,69.9931,208734.0
2025-04-04 11:00:00,70.26,73.14,70.12,70.38,471557.0,69.9135,72.7793,69.7742,70.0329,471557.0
2025-04-04 11:30:00,70.42,71.06,69.67,69.74,283228.0,70.0727,70.7096,69.3264,69.3961,283228.0
2025-04-04 12:00:00,69.81,70.85,68.92,69.18,377567.0,69.4657,70.5006,68.5801,68.8389,377567.0
2025-04-04 12:30:00,69.21,69.95,68.7,68.95,373754.0,68.8687,69.6051,68.3612,68.61,373754.0
2025-04-04 13:00:00,68.92,69.53,67.23,68.32,256702.0,68.5801,69.1871,66.8985,67.9831,256702.0
2025-04-04 13:30:00,68.3,69.69,67.74,69.61,154863.0,67.9632,69.3463,67.406,69.2667,154863.0
2025-04-04 14:00:00,69.63,70.15,67.1,67.12,177564.0,69.2866,69.8041,66.7691,66.789,177564.0
2025-04-04 14:30:00,67.18,67.31,65.81,66.79,221221.0,66.8487,66.9781,65.4855,66.4606,221221.0
2025-04-04 15:00:00,66.87,68.32,66.23,67.64,237141.0,66.5402,67.9831,65.9034,67.3065,237141.0
2025-04-04 15:30:00,67.49,68.93,65.31,65.62,388979.0,67.1572,68.5901,64.9879,65.2964,388979.0
2025-04-07 09:30:00,59.49,60.99,56.9,60.73,1036384.0,59.1966,60.6892,56.6194,60.4305,1036384.0
2025-04-07 10:00:00,60.68,70.14,59.88,61.68,1687024.0,60.3808,69.7941,59.5847,61.3758,1687024.0
2025-04-07 10:30:00,61.83,65.15,60.2,64.19,1288834.0,61.5251,64.8287,59.9031,63.8735,1288834.0
2025-04-07 11:00:00,64.13,65.47,59.67,59.91,967503.0,63.8138,65.1472,59.3758,59.6146,967503.0
2025-04-07 11:30:00,60.02,63.65,59.97,62.19,714562.0,59.724,63.3361,59.6743,61.8833,714562.0
2025-04-07 12:00:00,62.16,62.39,60.45,62.16,731195.0,61.8535,62.0823,60.1519,61.8535,731195.0
2025-04-07 12:30:00,62.15,62.72,60.34,60.75,714921.0,61.8435,62.4107,60.0424,60.4504,714921.0
2025-04-07 13:00:00,60.63,64.12,60.59,64.06,588254.0,60.331,63.8038,60.2912,63.7441,588254.0
2025-04-07 13:30:00,64.08,65.32,62.9,65.18,630664.0,63.764,64.9979,62.5898,64.8586,630664.0
2025-04-07 14:00:00,65.28,65.73,63.72,63.9,466653.0,64.9581,65.4059,63.4058,63.5849,466653.0
2025-04-07 14:30:00,63.91,64.88,62.92,63.26,609425.0,63.5948,64.5601,62.6097,62.948,609425.0
2025-04-07 15:00:00,63.16,64.25,62.26,62.44,484674.0,62.8485,63.9332,61.953,62.1321,484674.0
2025-04-07 15:30:00,62.45,64.44,62.4,63.64,530935.0,62.142,64.1222,62.0923,63.3262,530935.0
2025-04-08 09:30:00,70.63,70.69,68.86,70.46,747366.0,70.2817,70.3414,68.5204,70.1125,747366.0
2025-04-08 10:00:00,70.42,71.09,70.12,70.71,605600.0,70.0727,70.7394,69.7742,70.3613,605600.0
2025-04-08 10:30:00,70.69,71.0,68.64,68.64,329856.0,70.3414,70.6499,68.3015,68.3015,329856.0
2025-04-08 11:00:00,68.66,68.93,67.28,67.47,359824.0,68.3214,68.5901,66.9482,67.1373,359824.0
2025-04-08 11:30:00,67.51,69.0,67.41,68.55,278947.0,67.1771,68.6597,67.0776,68.212,278947.0
2025-04-08 12:00:00,68.52,68.83,67.0,67.68,254266.0,68.1821,68.4906,66.6696,67.3463,254266.0
2025-04-08 12:30:00,67.83,67.93,65.56,65.56,443867.0,67.4955,67.595,65.2367,65.2367,443867.0
2025-04-08 13:00:00,65.69,65.95,63.84,63.99,267080.0,65.3661,65.6248,63.5252,63.6744,267080.0
2025-04-08 13:30:00,63.86,66.06,63.73,65.25,269200.0,63.5451,65.7342,63.4157,64.9282,269200.0
2025-04-08 14:00:00,65.3,65.39,63.59,63.68,188551.0,64.978,65.0675,63.2764,63.366,188551.0
2025-04-08 14:30:00,63.76,65.66,63.45,63.67,276008.0,63.4456,65.3362,63.1371,63.356,276008.0
2025-04-08 15:00:00,63.66,63.74,61.47,62.42,327199.0,63.3461,63.4257,61.1669,62.1122,327199.0
2025-04-08 15:30:00,62.34,62.42,59.36,62.21,553700.0,62.0326,62.1122,59.0673,61.9032,553700.0
2025-04-09 09:30:00,59.9,63.17,59.9,62.79,1194177.0,59.6046,62.8585,59.6046,62.4804,1194177.0
2025-04-09 10:00:00,62.79,63.92,61.55,62.41,831093.0,62.4804,63.6048,61.2465,62.1022,831093.0
2025-04-09 10:30:00,62.47,63.22,60.46,60.5,510789.0,62.1619,62.9082,60.1619,60.2017,510789.0
2025-04-09 11:00:00,60.5,62.85,60.47,62.5,547200.0,60.2017,62.5401,60.1718,62.1918,547200.0
2025-04-09 11:30:00,62.51,62.98,61.24,61.68,410664.0,62.2017,62.6694,60.938,61.3758,410664.0
2025-04-09 12:00:00,61.59,63.24,61.23,62.74,284498.0,61.2863,62.9281,60.9281,62.4306,284498.0
2025-04-09 12:30:00,62.71,63.95,62.57,63.5,225410.0,62.4008,63.6346,62.2615,63.1869,225410.0
2025-04-09 13:00:00,63.51,74.51,62.0,71.26,1537642.0,63.1968,74.1426,61.6943,70.9086,1537642.0
2025-04-09 13:30:00,71.47,75.28,71.0,74.67,1470182.0,71.1176,74.9088,70.6499,74.3018,1470182.0
2025-04-09 14:00:00,74.8,75.89,73.25,75.5,744810.0,74.4311,75.5158,72.8888,75.1277,744810.0
2025-04-09 14:30:00,75.49,76.05,72.8,72.89,673646.0,75.1177,75.675,72.441,72.5306,673646.0
2025-04-09 15:00:00,72.98,76.22,72.6,75.74,631695.0,72.6201,75.8441,72.242,75.3665,631695.0
2025-04-09 15:30:00,75.8,77.57,75.23,76.59,636883.0,75.4262,77.1875,74.859,76.2123,636883.0
2025-04-10 09:30:00,73.07,73.37,71.29,71.8,837217.0,72.7097,73.0082,70.9385,71.4459,837217.0
2025-04-10 10:00:00,71.82,72.25,70.71,71.18,574631.0,71.4658,71.8937,70.3613,70.829,574631.0
2025-04-10 10:30:00,71.24,72.65,70.53,70.63,403912.0,70.8887,72.2917,70.1822,70.2817,403912.0
2025-04-10 11:00:00,70.5,71.48,69.84,69.88,265955.0,70.1523,71.1275,69.4956,69.5354,265955.0
2025-04-10 11:30:00,69.86,69.97,67.68,67.91,394078.0,69.5155,69.625,67.3463,67.5751,394078.0
2025-04-10 12:00:00,67.87,68.48,64.34,65.14,550276.0,67.5353,68.1423,64.0227,64.8188,550276.0
2025-04-10 12:30:00,65.1,68.43,65.06,68.03,599932.0,64.779,68.0926,64.7392,67.6945,599932.0
2025-04-10 13:00:00,68.06,70.09,65.57,68.07,577505.0,67.7244,69.7444,65.2467,67.7343,577505.0
2025-04-10 13:30:00,67.94,70.63,67.7,70.13,521857.0,67.605,70.2817,67.3662,69.7842,521857.0
2025-04-10 14:00:00,70.13,72.01,68.84,71.85,534727.0,69.7842,71.6549,68.5005,71.4957,534727.0
2025-04-10 14:30:00,71.91,72.33,69.97,71.01,347104.0,71.5554,71.9733,69.625,70.6598,347104.0
2025-04-10 15:00:00,71.03,72.26,69.75,69.9,354864.0,70.6797,71.9037,69.406,69.5553,354864.0
2025-04-10 15:30:00,69.72,71.43,68.19,70.99,553139.0,69.3762,71.0778,67.8537,70.6399,553139.0
2025-04-11 09:30:00,70.06,72.16,69.1,71.25,532976.0,69.7145,71.8042,68.7593,70.8986,532976.0
2025-04-11 10:00:00,71.18,72.1,69.18,69.29,391806.0,70.829,71.7445,68.8389,68.9483,391806.0
2025-04-11 10:30:00,69.33,71.4,69.09,70.1,250820.0,68.9881,71.0479,68.7493,69.7543,250820.0
2025-04-11 11:00:00,70.04,71.66,69.13,69.84,291538.0,69.6946,71.3066,68.7891,69.4956,291538.0
2025-04-11 11:30:00,69.74,71.43,69.69,71.37,292265.0,69.3961,71.0778,69.3463,71.0181,292265.0
2025-04-11 12:00:00,71.34,72.03,71.08,71.67,99761.0,70.9882,71.6748,70.7295,71.3166,99761.0
2025-04-11 12:30:00,71.77,73.58,71.72,73.21,195786.0,71.4161,73.2172,71.3663,72.849,195786.0
2025-04-11 13:00:00,73.26,73.72,72.47,72.58,122069.0,72.8987,73.3565,72.1126,72.2221,122069.0
2025-04-11 13:30:00,72.7,75.23,72.29,74.56,237312.0,72.3415,74.859,71.9335,74.1923,237312.0
2025-04-11 14:00:00,74.62,74.64,73.43,73.96,94458.0,74.252,74.2719,73.0679,73.5953,94458.0
2025-04-11 14:30:00,73.95,74.34,73.48,73.53,72932.0,73.5853,73.9734,73.1177,73.1674,72932.0
2025-04-11 15:00:00,73.53,74.81,73.53,74.48,95320.0,73.1674,74.4411,73.1674,74.1127,95320.0
2025-04-11 15:30:00,74.4,74.79,74.03,74.07,250620.0,74.0331,74.4212,73.6649,73.7047,250620.0
2025-04-14 09:30:00,77.16,77.29,75.57,76.11,492133.0,76.7795,76.9089,75.1973,75.7347,492133.0
2025-04-14 10:00:00,76.16,77.05,75.63,76.48,424639.0,75.7844,76.67,75.2571,76.1029,424639.0
2025-04-14 10:30:00,76.58,77.37,76.37,76.81,180735.0,76.2024,76.9885,75.9934,76.4312,180735.0
2025-04-14 11:00:00,76.78,77.0,75.42,75.46,162273.0,76.4014,76.6203,75.0481,75.0879,162273.0
2025-04-14 11:30:00,75.41,76.04,74.43,74.53,198665.0,75.0381,75.665,74.063,74.1625,198665.0
2025-04-14 12:00:00,74.49,75.32,73.9,74.62,274413.0,74.1227,74.9486,73.5356,74.252,274413.0
2025-04-14 12:30:00,74.61,75.34,74.49,74.56,167885.0,74.2421,74.9685,74.1227,74.1923,167885.0
2025-04-14 13:00:00,74.51,75.91,74.47,75.4,364964.0,74.1426,75.5357,74.1028,75.0282,364964.0
2025-04-14 13:30:00,75.41,76.17,75.11,75.92,140517.0,75.0381,75.7944,74.7396,75.5456,140517.0
2025-04-14 14:00:00,75.89,76.5,75.78,76.42,48964.0,75.5158,76.1228,75.4063,76.0432,48964.0
2025-04-14 14:30:00,76.4,76.79,76.35,76.6,41533.0,76.0233,76.4113,75.9735,76.2223,41533.0
2025-04-14 15:00:00,76.75,77.25,76.69,77.0,58590.0,76.3715,76.8691,76.3118,76.6203,58590.0
2025-04-14 15:30:00,76.83,77.1,75.77,76.04,98386.0,76.4511,76.7198,75.3964,75.665,98386.0
2025-04-15 09:30:00,76.2,77.27,75.61,76.74,372901.0,75.8242,76.889,75.2371,76.3616,372901.0
2025-04-15 10:00:00,76.73,77.45,75.74,76.12,282075.0,76.3516,77.0681,75.3665,75.7446,282075.0
2025-04-15 10:30:00,76.14,76.87,75.76,76.41,219660.0,75.7645,76.4909,75.3864,76.0332,219660.0
2025-04-15 11:00:00,76.42,76.84,76.14,76.15,119734.0,76.0432,76.4611,75.7645,75.7745,119734.0
2025-04-15 11:30:00,76.22,76.74,75.96,76.53,144430.0,75.8441,76.3616,75.5854,76.1526,144430.0
2025-04-15 12:00:00,76.53,76.81,76.23,76.48,47950.0,76.1526,76.4312,75.8541,76.1029,47950.0
2025-04-15 12:30:00,76.48,76.69,75.71,75.95,55699.0,76.1029,76.3118,75.3367,75.5755,55699.0
2025-04-15 13:00:00,75.9,76.24,75.34,75.5,77934.0,75.5257,75.864,74.9685,75.1277,77934.0
2025-04-15 13:30:00,75.5,75.95,75.25,75.59,61636.0,75.1277,75.5755,74.8789,75.2172,61636.0
2025-04-15 14:00:00,75.55,75.72,75.03,75.21,87830.0,75.1774,75.3466,74.66,74.8391,87830.0
2025-04-15 14:30:00,75.24,75.77,75.24,75.64,45323.0,74.869,75.3964,74.869,75.267,45323.0
2025-04-15 15:00:00,75.51,75.73,75.12,75.29,31817.0,75.1376,75.3566,74.7496,74.9187,31817.0
2025-04-15 15:30:00,75.4,75.5,74.92,75.03,141025.0,75.0282,75.1277,74.5506,74.66,141025.0
2025-04-16 09:30:00,74.23,74.53,73.17,73.19,296615.0,73.864,74.1625,72.8092,72.8291,296615.0
2025-04-16 10:00:00,73.15,74.03,73.09,73.91,189873.0,72.7893,73.6649,72.7296,73.5455,189873.0
2025-04-16 10:30:00,73.87,74.37,73.73,74.32,157925.0,73.5057,74.0033,73.3664,73.9535,157925.0
2025-04-16 11:00:00,74.37,75.31,74.25,75.19,208630.0,74.0033,74.9386,73.8839,74.8192,208630.0
2025-04-16 11:30:00,75.2,75.2,73.9,74.02,107930.0,74.8292,74.8292,73.5356,73.655,107930.0
2025-04-16 12:00:00,74.1,74.1,73.68,73.84,89948.0,73.7346,73.7346,73.3167,73.4759,89948.0
2025-04-16 12:30:00,73.9,74.04,73.44,73.56,49032.0,73.5356,73.6749,73.0778,73.1973,49032.0
2025-04-16 13:00:00,73.48,73.94,73.37,73.78,94709.0,73.1177,73.5754,73.0082,73.4162,94709.0
2025-04-16 13:30:00,73.75,73.75,70.97,71.06,321961.0,73.3863,73.3863,70.62,70.7096,321961.0
2025-04-16 14:00:00,71.02,72.09,71.02,71.8,260859.0,70.6698,71.7345,70.6698,71.4459,260859.0
2025-04-16 14:30:00,71.77,71.83,70.65,70.66,87495.0,71.4161,71.4758,70.3016,70.3116,87495.0
2025-04-16 15:00:00,70.73,70.85,69.6,69.74,241659.0,70.3812,70.5006,69.2568,69.3961,241659.0
2025-04-16 15:30:00,69.77,71.33,69.76,71.09,329683.0,69.4259,70.9783,69.416,70.7394,329683.0
2025-04-17 09:30:00,68.3,68.87,68.07,68.8,426088.0,67.9632,68.5304,67.7343,68.4607,426088.0
2025-04-17 10:00:00,68.8,69.05,67.68,67.73,250506.0,68.4607,68.7095,67.3463,67.396,250506.0
2025-04-17 10:30:00,67.77,67.9,67.23,67.49,176594.0,67.4358,67.5652,66.8985,67.1572,176594.0
2025-04-17 11:00:00,67.47,68.87,67.47,68.27,206708.0,67.1373,68.5304,67.1373,67.9333,206708.0
2025-04-17 11:30:00,68.27,68.85,68.17,68.36,142966.0,67.9333,68.5105,67.8338,68.0229,142966.0
2025-04-17 12:00:00,68.39,69.32,68.08,69.25,336955.0,68.0528,68.9782,67.7443,68.9085,336955.0
2025-04-17 12:30:00,69.2,69.75,68.76,69.62,113229.0,68.8588,69.406,68.4209,69.2767,113229.0
2025-04-17 13:00:00,69.59,69.73,68.62,68.65,55467.0,69.2468,69.3861,68.2816,68.3115,55467.0
2025-04-17 13:30:00,68.67,69.62,68.67,69.37,48069.0,68.3314,69.2767,68.3314,69.0279,48069.0
2025-04-17 14:00:00,69.35,69.84,69.3,69.44,60622.0,69.008,69.4956,68.9583,69.0976,60622.0
2025-04-17 14:30:00,69.53,69.74,68.93,68.95,124028.0,69.1871,69.3961,68.5901,68.61,124028.0
2025-04-17 15:00:00,68.99,69.03,68.23,68.62,95896.0,68.6498,68.6896,67.8935,68.2816,95896.0
2025-04-17 15:30:00,68.56,68.98,67.98,68.21,174551.0,68.2219,68.6398,67.6448,67.8736,174551.0
2025-04-21 09:30:00,66.69,66.82,65.01,65.01,442081.0,66.3611,66.4905,64.6894,64.6894,442081.0
2025-04-21 10:00:00,65.0,65.02,64.25,64.43,220387.0,64.6795,64.6994,63.9332,64.1123,220387.0
2025-04-21 10:30:00,64.41,64.69,63.59,63.63,175078.0,64.0924,64.371,63.2764,63.3162,175078.0
2025-04-21 11:00:00,63.65,63.79,62.99,63.09,234730.0,63.3361,63.4754,62.6794,62.7789,234730.0
2025-04-21 11:30:00,63.11,63.16,62.39,62.49,213150.0,62.7988,62.8485,62.0823,62.1818,213150.0
2025-04-21 12:00:00,62.52,62.84,62.52,62.65,120371.0,62.2117,62.5301,62.2117,62.3411,120371.0
2025-04-21 12:30:00,62.71,63.26,62.48,62.55,143099.0,62.4008,62.948,62.1719,62.2416,143099.0
2025-04-21 13:00:00,62.57,62.69,61.97,62.17,168561.0,62.2615,62.3809,61.6644,61.8634,168561.0
2025-04-21 13:30:00,62.15,62.34,61.62,61.65,98132.0,61.8435,62.0326,61.3161,61.346,98132.0
2025-04-21 14:00:00,61.65,62.03,61.41,62.03,137577.0,61.346,61.7241,61.1072,61.7241,137577.0
2025-04-21 14:30:00,62.11,62.24,61.55,61.55,121444.0,61.8037,61.9331,61.2465,61.2465,121444.0
2025-04-21 15:00:00,61.55,62.3,61.55,62.1,118193.0,61.2465,61.9928,61.2465,61.7938,118193.0
2025-04-21 15:30:00,62.14,63.42,62.09,63.09,345911.0,61.8336,63.1073,61.7838,62.7789,345911.0
2025-04-22 09:30:00,65.32,66.18,64.87,65.91,558510.0,64.9979,65.8537,64.5501,65.585,558510.0
2025-04-22 10:00:00,65.96,66.63,65.9,66.55,199549.0,65.6347,66.3014,65.575,66.2218,199549.0
2025-04-22 10:30:00,66.52,67.15,66.3,67.09,211654.0,66.192,66.8189,65.9731,66.7592,211654.0
2025-04-22 11:00:00,67.12,67.37,67.08,67.11,101314.0,66.789,67.0378,66.7492,66.7791,101314.0
2025-04-22 11:30:00,67.1,67.84,66.86,67.74,173283.0,66.7691,67.5055,66.5303,67.406,173283.0
2025-04-22 12:00:00,67.72,68.61,67.71,68.44,186991.0,67.3861,68.2717,67.3761,68.1025,186991.0
2025-04-22 12:30:00,68.43,68.52,67.88,68.08,74402.0,68.0926,68.1821,67.5453,67.7443,74402.0
2025-04-22 13:00:00,68.12,68.32,66.35,66.39,239295.0,67.7841,67.9831,66.0228,66.0626,239295.0
2025-04-22 13:30:00,66.38,66.85,66.2,66.31,97062.0,66.0527,66.5203,65.8736,65.983,97062.0
2025-04-22 14:00:00,66.22,67.58,66.22,67.52,65945.0,65.8935,67.2467,65.8935,67.187,65945.0
2025-04-22 14:30:00,67.54,68.2,67.54,68.06,45678.0,67.2069,67.8637,67.2069,67.7244,45678.0
2025-04-22 15:00:00,68.12,68.21,67.32,67.52,48706.0,67.7841,67.8736,66.988,67.187,48706.0
2025-04-22 15:30:00,67.49,68.4,67.42,68.14,189938.0,67.1572,68.0627,67.0875,67.804,189938.0
2025-04-23 09:30:00,71.98,74.01,71.85,73.69,839186.0,71.625,73.645,71.4957,73.3266,839186.0
2025-04-23 10:00:00,73.75,74.34,72.6,73.71,354298.0,73.3863,73.9734,72.242,73.3465,354298.0
2025-04-23 10:30:00,73.67,74.15,73.15,73.2,141586.0,73.3067,73.7843,72.7893,72.839,141586.0
2025-04-23 11:00:00,73.19,73.48,71.48,71.8,256070.0,72.8291,73.1177,71.1275,71.4459,256070.0
2025-04-23 11:30:00,71.78,72.03,70.7,71.29,225442.0,71.426,71.6748,70.3514,70.9385,225442.0
2025-04-23 12:00:00,71.3,71.32,70.01,70.7,221039.0,70.9484,70.9683,69.6648,70.3514,221039.0
2025-04-23 12:30:00,70.8,71.41,70.49,71.3,206756.0,70.4509,71.0579,70.1424,70.9484,206756.0
2025-04-23 13:00:00,71.26,71.8,70.58,71.34,105319.0,70.9086,71.4459,70.232,70.9882,105319.0
2025-04-23 13:30:00,71.39,71.52,70.6,71.21,119931.0,71.038,71.1673,70.2519,70.8588,119931.0
2025-04-23 14:00:00,71.21,71.39,70.44,70.49,83536.0,70.8588,71.038,70.0926,70.1424,83536.0
2025-04-23 14:30:00,70.5,70.9,70.28,70.38,69596.0,70.1523,70.5504,69.9334,70.0329,69596.0
2025-04-23 15:00:00,70.63,70.64,69.77,69.98,163148.0,70.2817,70.2917,69.4259,69.6349,163148.0
2025-04-23 15:30:00,69.96,70.79,69.71,70.22,163558.0,69.615,70.4409,69.3662,69.8737,163558.0
2025-04-24 09:30:00,70.03,70.48,69.13,70.43,354054.0,69.6847,70.1324,68.7891,70.0827,354054.0
2025-04-24 10:00:00,70.43,71.52,70.2,71.49,169611.0,70.0827,71.1673,69.8538,71.1375,169611.0
2025-04-24 10:30:00,71.44,71.94,71.21,71.66,231947.0,71.0877,71.5852,70.8588,71.3066,231947.0
2025-04-24 11:00:00,71.65,72.0,71.37,71.53,51119.0,71.2967,71.645,71.0181,71.1773,51119.0
2025-04-24 11:30:00,71.4,72.0,71.29,71.68,101860.0,71.0479,71.645,70.9385,71.3265,101860.0
2025-04-24 12:00:00,71.7,72.5,71.55,72.27,130698.0,71.3464,72.1425,71.1972,71.9136,130698.0
2025-04-24 12:30:00,72.29,72.85,72.17,72.67,87542.0,71.9335,72.4908,71.8141,72.3116,87542.0
2025-04-24 13:00:00,72.5,72.64,72.09,72.35,88215.0,72.1425,72.2818,71.7345,71.9932,88215.0
2025-04-24 13:30:00,72.53,72.61,72.23,72.4,27552.0,72.1723,72.2519,71.8738,72.043,27552.0
2025-04-24 14:00:00,72.41,72.76,72.22,72.46,41554.0,72.0529,72.4012,71.8639,72.1027,41554.0
2025-04-24 14:30:00,72.44,73.0,72.44,72.75,48941.0,72.0828,72.64,72.0828,72.3913,48941.0
2025-04-24 15:00:00,72.71,72.74,72.21,72.5,81344.0,72.3514,72.3813,71.8539,72.1425,81344.0
2025-04-24 15:30:00,72.45,73.3,72.35,72.87,176803.0,72.0927,72.9385,71.9932,72.5107,176803.0
2025-04-25 09:30:00,72.29,72.82,71.5,71.5,364146.0,71.9335,72.4609,71.1474,71.1474,364146.0
2025-04-25 10:00:00,71.72,72.26,70.81,71.07,280925.0,71.3663,71.9037,70.4608,70.7195,280925.0
2025-04-25 10:30:00,71.13,71.78,70.79,71.64,226609.0,70.7792,71.426,70.4409,71.2867,226609.0
2025-04-25 11:00:00,71.67,72.05,71.49,71.55,98104.0,71.3166,71.6947,71.1375,71.1972,98104.0
2025-04-25 11:30:00,71.58,72.0,71.28,71.94,118970.0,71.227,71.645,70.9285,71.5852,118970.0
2025-04-25 12:00:00,71.97,72.48,71.97,72.35,67731.0,71.6151,72.1226,71.6151,71.9932,67731.0
2025-04-25 12:30:00,72.38,72.51,72.06,72.48,49064.0,72.0231,72.1524,71.7047,72.1226,49064.0
2025-04-25 13:00:00,72.44,73.06,72.38,73.05,78148.0,72.0828,72.6997,72.0231,72.6898,78148.0
2025-04-25 13:30:00,72.98,73.08,71.64,71.93,148309.0,72.6201,72.7196,71.2867,71.5753,148309.0
2025-04-25 14:00:00,71.88,72.75,71.81,72.63,67123.0,71.5255,72.3913,71.4559,72.2718,67123.0
2025-04-25 14:30:00,72.64,73.01,72.54,72.75,57269.0,72.2818,72.65,72.1823,72.3913,57269.0
2025-04-25 15:00:00,72.79,73.08,72.71,72.74,88927.0,72.4311,72.7196,72.3514,72.3813,88927.0
2025-04-25 15:30:00,72.66,73.04,72.41,72.89,194671.0,72.3017,72.6798,72.0529,72.5306,194671.0
2025-04-28 09:30:00,73.27,74.6,73.27,73.38,505652.0,72.9087,74.2321,72.9087,73.0181,505652.0
2025-04-28 10:00:00,73.39,74.22,73.28,73.9,201205.0,73.0281,73.854,72.9186,73.5356,201205.0
2025-04-28 10:30:00,73.86,73.98,73.3,73.74,88438.0,73.4958,73.6152,72.9385,73.3764,88438.0
2025-04-28 11:00:00,73.69,73.78,72.65,72.76,156049.0,73.3266,73.4162,72.2917,72.4012,156049.0
2025-04-28 11:30:00,72.72,73.04,72.48,72.65,106090.0,72.3614,72.6798,72.1226,72.2917,106090.0
2025-04-28 12:00:00,72.56,72.69,72.0,72.07,79067.0,72.2022,72.3315,71.645,71.7146,79067.0
2025-04-28 12:30:00,72.15,72.52,71.99,72.13,43163.0,71.7942,72.1624,71.635,71.7743,43163.0
2025-04-28 13:00:00,72.2,72.28,71.71,71.71,47797.0,71.844,71.9236,71.3564,71.3564,47797.0
2025-04-28 13:30:00,71.7,72.59,71.61,72.53,86264.0,71.3464,72.232,71.2569,72.1723,86264.0
2025-04-28 14:00:00,72.53,72.89,72.39,72.78,46915.0,72.1723,72.5306,72.033,72.4211,46915.0
2025-04-28 14:30:00,72.83,72.92,72.62,72.8,26263.0,72.4709,72.5604,72.2619,72.441,26263.0
2025-04-28 15:00:00,72.81,73.57,72.78,73.43,114061.0,72.451,73.2072,72.4211,73.0679,114061.0
2025-04-28 15:30:00,73.46,74.01,73.16,73.53,134542.0,73.0978,73.645,72.7992,73.1674,134542.0
2025-04-29 09:30:00,73.54,74.68,73.54,74.23,303970.0,73.1774,74.3117,73.1774,73.864,303970.0
2025-04-29 10:00:00,74.23,74.82,73.47,73.56,310488.0,73.864,74.451,73.1077,73.1973,310488.0
2025-04-29 10:30:00,73.61,75.06,73.6,75.06,115455.0,73.247,74.6899,73.2371,74.6899,115455.0
2025-04-29 11:00:00,75.06,75.14,74.45,74.92,108521.0,74.6899,74.7695,74.0829,74.5506,108521.0
2025-04-29 11:30:00,74.88,74.97,74.35,74.52,66394.0,74.5107,74.6003,73.9834,74.1525,66394.0
2025-04-29 12:00:00,74.61,75.19,74.54,75.1,34124.0,74.2421,74.8192,74.1724,74.7297,34124.0
2025-04-29 12:30:00,75.06,75.13,74.09,74.26,64168.0,74.6899,74.7595,73.7246,73.8938,64168.0
2025-04-29 13:00:00,74.28,74.9,74.15,74.8,26189.0,73.9137,74.5306,73.7843,74.4311,26189.0
2025-04-29 13:30:00,74.87,75.67,74.82,75.5,192356.0,74.5008,75.2969,74.451,75.1277,192356.0
2025-04-29 14:00:00,75.5,75.73,75.2,75.47,111731.0,75.1277,75.3566,74.8292,75.0978,111731.0
2025-04-29 14:30:00,75.45,75.59,75.25,75.26,30116.0,75.0779,75.2172,74.8789,74.8889,30116.0
2025-04-29 15:00:00,75.45,75.62,75.3,75.48,56407.0,75.0779,75.2471,74.9287,75.1078,56407.0
2025-04-29 15:30:00,75.52,75.61,75.04,75.1,114995.0,75.1476,75.2371,74.67,74.7297,114995.0
2025-04-30 09:30:00,73.5,73.5,70.77,70.94,561047.0,73.1376,73.1376,70.421,70.5902,561047.0
2025-04-30 10:00:00,71.29,72.55,70.81,72.54,276516.0,70.9385,72.1922,70.4608,72.1823,276516.0
2025-04-30 10:30:00,72.53,73.11,72.23,72.87,270407.0,72.1723,72.7495,71.8738,72.5107,270407.0
2025-04-30 11:00:00,73.05,73.89,73.03,73.65,188435.0,72.6898,73.5256,72.6699,73.2868,188435.0
2025-04-30 11:30:00,73.65,73.99,73.58,73.89,117541.0,73.2868,73.6251,73.2172,73.5256,117541.0
2025-04-30 12:00:00,73.88,74.25,73.43,73.54,49002.0,73.5157,73.8839,73.0679,73.1774,49002.0
2025-04-30 12:30:00,73.36,74.17,73.28,74.05,79321.0,72.9982,73.8042,72.9186,73.6848,79321.0
2025-04-30 13:00:00,74.05,74.22,73.18,74.22,68081.0,73.6848,73.854,72.8191,73.854,68081.0
2025-04-30 13:30:00,74.2,74.54,74.1,74.37,55997.0,73.8341,74.1724,73.7346,74.0033,55997.0
2025-04-30 14:00:00,74.24,75.21,74.09,74.24,161870.0,73.8739,74.8391,73.7246,73.8739,161870.0
2025-04-30 14:30:00,74.3,74.51,73.7,73.81,53324.0,73.9336,74.1426,73.3366,73.446,53324.0
2025-04-30 15:00:00,73.88,74.34,73.85,73.91,39350.0,73.5157,73.9734,73.4858,73.5455,39350.0
2025-04-30 15:30:00,73.94,76.51,73.75,75.61,252457.0,73.5754,76.1327,73.3863,75.2371,252457.0
2025-05-01 09:30:00,76.94,77.44,76.37,76.51,247799.0,76.5606,77.0581,75.9934,76.1327,247799.0
2025-05-01 10:00:00,76.75,77.77,76.72,77.68,178218.0,76.3715,77.3865,76.3417,77.2969,178218.0
2025-05-01 10:30:00,77.7,77.99,77.22,77.99,98752.0,77.3168,77.6054,76.8392,77.6054,98752.0
2025-05-01 11:00:00,77.91,78.29,77.73,78.17,84343.0,77.5258,77.9039,77.3467,77.7845,84343.0
2025-05-01 11:30:00,78.15,78.15,76.91,77.03,61580.0,77.7646,77.7646,76.5307,76.6501,61580.0
2025-05-01 12:00:00,77.02,77.37,76.5,76.85,50506.0,76.6402,76.9885,76.1228,76.471,50506.0
2025-05-01 12:30:00,76.83,77.08,76.5,76.62,55232.0,76.4511,76.6999,76.1228,76.2422,55232.0
2025-05-01 13:00:00,76.63,77.47,76.63,77.27,69324.0,76.2521,77.088,76.2521,76.889,69324.0
2025-05-01 13:30:00,77.3,77.48,76.77,76.97,19248.0,76.9188,77.0979,76.3914,76.5904,19248.0
2025-05-01 14:00:00,77.01,77.51,76.99,77.28,32534.0,76.6302,77.1278,76.6103,76.8989,32534.0
2025-05-01 14:30:00,77.34,77.57,77.2,77.21,34113.0,76.9586,77.1875,76.8193,76.8293,34113.0
2025-05-01 15:00:00,77.17,77.44,76.98,77.44,21317.0,76.7895,77.0581,76.6004,77.0581,21317.0
2025-05-01 15:30:00,77.48,77.63,76.09,76.34,122724.0,77.0979,77.2472,75.7148,75.9635,122724.0
2025-05-02 09:30:00,78.71,79.18,77.88,78.24,400393.0,78.3219,78.7895,77.496,77.8542,400393.0
2025-05-02 10:00:00,78.22,79.17,78.1,79.13,216939.0,77.8343,78.7796,77.7149,78.7398,216939.0
2025-05-02 10:30:00,79.12,79.12,78.48,78.9,69474.0,78.7298,78.7298,78.093,78.5109,69474.0
2025-05-02 11:00:00,78.88,78.99,78.1,78.2,54478.0,78.491,78.6005,77.7149,77.8144,54478.0
2025-05-02 11:30:00,78.21,79.1,78.17,79.03,51176.0,77.8243,78.7099,77.7845,78.6403,51176.0
2025-05-02 12:00:00,79.09,79.85,79.02,79.6,107325.0,78.7,79.4562,78.6303,79.2075,107325.0
2025-05-02 12:30:00,79.62,79.85,79.58,79.7,55040.0,79.2274,79.4562,79.1876,79.307,55040.0
2025-05-02 13:00:00,79.72,79.75,79.21,79.39,53259.0,79.3269,79.3567,78.8194,78.9985,53259.0
2025-05-02 13:30:00,79.35,79.55,79.24,79.42,36415.0,78.9587,79.1577,78.8492,79.0284,36415.0
2025-05-02 14:00:00,79.47,79.7,79.43,79.56,33878.0,79.0781,79.307,79.0383,79.1677,33878.0
2025-05-02 14:30:00,79.54,79.75,79.01,79.3,32594.0,79.1478,79.3567,78.6204,78.909,32594.0
2025-05-02 15:00:00,79.32,79.76,79.1,79.7,59974.0,78.9289,79.3667,78.7099,79.307,59974.0
2025-05-02 15:30:00,79.65,79.78,79.17,79.36,143555.0,79.2572,79.3866,78.7796,78.9687,143555.0
2025-05-05 09:30:00,78.1,78.66,77.91,78.59,246858.0,77.7149,78.2721,77.5258,78.2025,246858.0
2025-05-05 10:00:00,78.72,79.2,78.57,79.17,170105.0,78.3318,78.8094,78.1826,78.7796,170105.0
2025-05-05 10:30:00,79.13,79.7,78.91,79.66,98720.0,78.7398,79.307,78.5209,79.2672,98720.0
2025-05-05 11:00:00,79.67,79.83,79.49,79.55,111032.0,79.2771,79.4363,79.098,79.1577,111032.0
2025-05-05 11:30:00,79.55,79.85,79.3,79.82,100754.0,79.1577,79.4562,78.909,79.4264,100754.0
2025-05-05 12:00:00,79.79,80.14,79.75,80.02,90046.0,79.3965,79.7448,79.3567,79.6254,90046.0
2025-05-05 12:30:00,80.02,80.03,79.86,79.99,23020.0,79.6254,79.6354,79.4662,79.5955,23020.0
2025-05-05 13:00:00,79.96,80.0,79.6,79.6,18937.0,79.5657,79.6055,79.2075,79.2075,18937.0
2025-05-05 13:30:00,79.63,80.14,79.62,80.0,34654.0,79.2373,79.7448,79.2274,79.6055,34654.0
2025-05-05 14:00:00,79.96,80.16,79.92,80.03,17152.0,79.5657,79.7647,79.5259,79.6354,17152.0
2025-05-05 14:30:00,80.06,80.14,79.78,79.82,21438.0,79.6652,79.7448,79.3866,79.4264,21438.0
2025-05-05 15:00:00,79.84,79.84,79.24,79.33,45851.0,79.4463,79.4463,78.8492,78.9388,45851.0
2025-05-05 15:30:00,79.29,79.58,78.8,78.95,94362.0,78.899,79.1876,78.4114,78.5607,94362.0
2025-05-06 09:30:00,76.69,77.41,76.18,76.65,341273.0,76.3118,77.0283,75.8043,76.272,341273.0
2025-05-06 10:00:00,76.66,77.97,76.55,77.85,175268.0,76.282,77.5855,76.1725,77.4661,175268.0
2025-05-06 10:30:00,77.83,78.12,77.73,77.92,52305.0,77.4462,77.7348,77.3467,77.5358,52305.0
2025-05-06 11:00:00,77.91,78.13,77.71,77.96,66543.0,77.5258,77.7447,77.3268,77.5756,66543.0
2025-05-06 11:30:00,78.01,78.15,77.42,77.43,124130.0,77.6253,77.7646,77.0382,77.0482,124130.0
2025-05-06 12:00:00,77.48,78.58,77.43,77.6,158275.0,77.0979,78.1925,77.0482,77.2173,158275.0
2025-05-06 12:30:00,77.62,77.82,76.9,76.9,58347.0,77.2372,77.4363,76.5208,76.5208,58347.0
2025-05-06 13:00:00,76.99,77.4,76.88,77.03,66624.0,76.6103,77.0183,76.5009,76.6501,66624.0
2025-05-06 13:30:00,77.02,77.18,76.38,76.42,53191.0,76.6402,76.7994,76.0034,76.0432,53191.0
2025-05-06 14:00:00,76.52,77.14,76.5,77.14,56551.0,76.1427,76.7596,76.1228,76.7596,56551.0
2025-05-06 14:30:00,77.16,77.32,76.85,77.31,30419.0,76.7795,76.9387,76.471,76.9288,30419.0
2025-05-06 15:00:00,77.32,77.34,76.84,77.16,37012.0,76.9387,76.9586,76.4611,76.7795,37012.0
2025-05-06 15:30:00,77.16,77.35,76.53,76.58,117648.0,76.7795,76.9686,76.1526,76.2024,117648.0
2025-05-07 09:30:00,77.49,78.05,77.31,77.92,249651.0,77.1079,77.6651,76.9288,77.5358,249651.0
2025-05-07 10:00:00,77.97,78.01,77.65,77.89,64857.0,77.5855,77.6253,77.2671,77.5059,64857.0
2025-05-07 10:30:00,77.94,77.96,77.22,77.47,59707.0,77.5557,77.5756,76.8392,77.088,59707.0
2025-05-07 11:00:00,77.44,77.79,77.25,77.74,78094.0,77.0581,77.4064,76.8691,77.3566,78094.0
2025-05-07 11:30:00,77.71,78.05,77.54,78.04,79027.0,77.3268,77.6651,77.1576,77.6552,79027.0
2025-05-07 12:00:00,78.04,78.31,77.8,77.8,105568.0,77.6552,77.9238,77.4163,77.4163,105568.0
2025-05-07 12:30:00,77.89,78.72,77.83,78.69,83543.0,77.5059,78.3318,77.4462,78.302,83543.0
2025-05-07 13:00:00,78.71,78.9,78.56,78.64,62775.0,78.3219,78.5109,78.1726,78.2522,62775.0
2025-05-07 13:30:00,78.65,78.65,77.56,77.82,134901.0,78.2622,78.2622,77.1775,77.4363,134901.0
2025-05-07 14:00:00,77.89,78.31,76.57,77.25,176876.0,77.5059,77.9238,76.1924,76.8691,176876.0
2025-05-07 14:30:00,77.33,78.68,77.18,78.57,222852.0,76.9487,78.292,76.7994,78.1826,222852.0
2025-05-07 15:00:00,78.46,78.55,77.25,77.26,98397.0,78.0731,78.1627,76.8691,76.879,98397.0
2025-05-07 15:30:00,77.31,79.11,77.15,78.09,252159.0,76.9288,78.7199,76.7696,77.7049,252159.0
2025-05-08 09:30:00,79.26,79.71,78.96,79.22,265763.0,78.8691,79.3169,78.5706,78.8293,265763.0
2025-05-08 10:00:00,79.16,79.49,78.49,79.42,139044.0,78.7696,79.098,78.1029,79.0284,139044.0
2025-05-08 10:30:00,79.45,79.78,78.47,78.77,112302.0,79.0582,79.3866,78.083,78.3816,112302.0
2025-05-08 11:00:00,78.76,80.63,78.61,80.34,257582.0,78.3716,80.2324,78.2224,79.9438,257582.0
2025-05-08 11:30:00,80.36,81.58,80.09,81.23,205573.0,79.9637,81.1777,79.6951,80.8294,205573.0
2025-05-08 12:00:00,81.23,81.66,81.22,81.34,86694.0,80.8294,81.2573,80.8195,80.9389,86694.0
2025-05-08 12:30:00,81.41,81.94,81.36,81.84,56013.0,81.0085,81.5359,80.9588,81.4364,56013.0
2025-05-08 13:00:00,81.82,81.83,81.41,81.41,36424.0,81.4165,81.4265,81.0085,81.0085,36424.0
2025-05-08 13:30:00,81.5,81.5,80.73,80.77,80464.0,81.0981,81.0981,80.3319,80.3717,80464.0
2025-05-08 14:00:00,80.73,81.19,80.64,80.95,84784.0,80.3319,80.7896,80.2423,80.5508,84784.0
2025-05-08 14:30:00,81.01,81.36,81.01,81.11,49264.0,80.6105,80.9588,80.6105,80.71,49264.0
2025-05-08 15:00:00,81.06,81.45,80.76,81.33,48802.0,80.6603,81.0484,80.3618,80.9289,48802.0
2025-05-08 15:30:00,81.33,81.33,79.6,79.7,129344.0,80.9289,80.9289,79.2075,79.307,129344.0
2025-05-09 09:30:00,79.98,80.42,79.67,80.06,277767.0,79.5856,80.0234,79.2771,79.6652,277767.0
2025-05-09 10:00:00,80.1,80.29,79.09,79.24,158523.0,79.705,79.8941,78.7,78.8492,158523.0
2025-05-09 10:30:00,79.29,79.35,78.75,79.14,161195.0,78.899,78.9587,78.3617,78.7497,161195.0
2025-05-09 11:00:00,79.14,79.31,78.84,79.12,71646.0,78.7497,78.9189,78.4512,78.7298,71646.0
2025-05-09 11:30:00,79.07,79.5,78.88,79.45,87227.0,78.6801,79.108,78.491,79.0582,87227.0
2025-05-09 12:00:00,79.46,79.46,78.68,78.7,68814.0,79.0682,79.0682,78.292,78.3119,68814.0
2025-05-09 12:30:00,78.68,78.9,78.33,78.45,58783.0,78.292,78.5109,77.9437,78.0631,58783.0
2025-05-09 13:00:00,78.4,78.95,78.32,78.81,77827.0,78.0134,78.5607,77.9338,78.4214,77827.0
2025-05-09 13:30:00,78.86,79.29,78.62,79.22,36054.0,78.4711,78.899,78.2323,78.8293,36054.0
2025-05-09 14:00:00,79.26,79.28,78.83,78.89,30211.0,78.8691,78.8891,78.4413,78.501,30211.0
2025-05-09 14:30:00,79.09,79.22,78.92,79.12,18137.0,78.7,78.8293,78.5308,78.7298,18137.0
2025-05-09 15:00:00,79.2,79.5,79.11,79.16,67252.0,78.8094,79.108,78.7199,78.7696,67252.0
2025-05-09 15:30:00,79.09,79.19,78.77,78.84,73452.0,78.7,78.7995,78.3816,78.4512,73452.0
2025-05-12 09:30:00,84.82,85.16,84.35,84.58,476506.0,84.4017,84.7401,83.934,84.1629,476506.0
2025-05-12 10:00:00,84.63,85.0,84.15,84.25,118069.0,84.2127,84.5808,83.735,83.8345,118069.0
2025-05-12 10:30:00,84.1,85.03,83.82,84.49,98576.0,83.6853,84.6107,83.4067,84.0734,98576.0
2025-05-12 11:00:00,84.53,84.73,84.03,84.33,84149.0,84.1132,84.3122,83.6156,83.9141,84149.0
2025-05-12 11:30:00,84.34,84.5,83.81,83.84,77845.0,83.9241,84.0833,83.3967,83.4266,77845.0
2025-05-12 12:00:00,83.84,84.41,83.76,84.15,58245.0,83.4266,83.9938,83.347,83.735,58245.0
2025-05-12 12:30:00,84.21,84.85,84.14,84.83,55741.0,83.7947,84.4316,83.7251,84.4117,55741.0
2025-05-12 13:00:00,84.86,85.34,84.81,84.99,74379.0,84.4415,84.9192,84.3918,84.5709,74379.0
2025-05-12 13:30:00,85.03,85.17,84.9,85.0,18924.0,84.6107,84.75,84.4813,84.5808,18924.0
2025-05-12 14:00:00,85.05,85.35,85.04,85.3,39699.0,84.6306,84.9291,84.6206,84.8794,39699.0
2025-05-12 14:30:00,85.34,85.56,85.22,85.26,39801.0,84.9192,85.1381,84.7998,84.8396,39801.0
2025-05-12 15:00:00,85.19,85.41,85.09,85.12,58359.0,84.7699,84.9888,84.6704,84.7003,58359.0
2025-05-12 15:30:00,85.11,85.59,84.84,85.54,324039.0,84.6903,85.1679,84.4216,85.1182,324039.0
2025-05-13 09:30:00,84.59,84.92,84.22,84.67,427031.0,84.1729,84.5012,83.8047,84.2525,427031.0
2025-05-13 10:00:00,84.7,85.39,84.44,84.77,184387.0,84.2823,84.9689,84.0236,84.352,184387.0
2025-05-13 10:30:00,84.81,84.92,84.37,84.5,129627.0,84.3918,84.5012,83.954,84.0833,129627.0
2025-05-13 11:00:00,84.52,84.82,84.41,84.7,69017.0,84.1032,84.4017,83.9938,84.2823,69017.0
2025-05-13 11:30:00,84.65,85.08,84.55,84.59,107402.0,84.2326,84.6604,84.1331,84.1729,107402.0
2025-05-13 12:00:00,84.57,84.57,84.25,84.39,107543.0,84.153,84.153,83.8345,83.9739,107543.0
2025-05-13 12:30:00,84.38,84.58,84.2,84.34,132442.0,83.9639,84.1629,83.7848,83.9241,132442.0
2025-05-13 13:00:00,84.42,84.77,84.27,84.77,60764.0,84.0037,84.352,83.8544,84.352,60764.0
2025-05-13 13:30:00,84.76,85.08,84.54,84.57,66500.0,84.342,84.6604,84.1231,84.153,66500.0
2025-05-13 14:00:00,84.57,84.69,84.4,84.4,45096.0,84.153,84.2724,83.9838,83.9838,45096.0
2025-05-13 14:30:00,84.39,84.62,84.16,84.6,58714.0,83.9739,84.2027,83.745,84.1828,58714.0
2025-05-13 15:00:00,84.58,84.66,84.44,84.54,45109.0,84.1629,84.2425,84.0236,84.1231,45109.0
2025-05-13 15:30:00,84.54,84.87,83.84,83.88,155160.0,84.1231,84.4515,83.4266,83.4664,155160.0
2025-05-14 09:30:00,84.21,84.57,83.74,84.12,321976.0,83.7947,84.153,83.3271,83.7052,321976.0
2025-05-14 10:00:00,84.21,84.46,83.87,84.33,133303.0,83.7947,84.0435,83.4564,83.9141,133303.0
2025-05-14 10:30:00,84.38,84.54,83.91,83.97,110324.0,83.9639,84.1231,83.4962,83.5559,110324.0
2025-05-14 11:00:00,83.97,84.0,83.16,83.97,196051.0,83.5559,83.5858,82.7499,83.5559,196051.0
2025-05-14 11:30:00,83.94,84.15,83.86,83.9,64548.0,83.5261,83.735,83.4465,83.4863,64548.0
2025-05-14 12:00:00,83.91,84.11,83.58,83.59,42956.0,83.4962,83.6952,83.1678,83.1778,42956.0
2025-05-14 12:30:00,83.62,83.82,83.22,83.42,124072.0,83.2076,83.4067,82.8096,83.0086,124072.0
2025-05-14 13:00:00,83.43,83.47,82.74,83.0,244601.0,83.0186,83.0584,82.332,82.5907,244601.0
2025-05-14 13:30:00,83.08,83.37,83.07,83.33,56768.0,82.6703,82.9589,82.6604,82.9191,56768.0
2025-05-14 14:00:00,83.39,83.5,83.1,83.17,82610.0,82.9788,83.0882,82.6902,82.7599,82610.0
2025-05-14 14:30:00,83.24,83.69,83.24,83.46,166729.0,82.8295,83.2773,82.8295,83.0484,166729.0
2025-05-14 15:00:00,83.51,83.67,83.17,83.38,90894.0,83.0982,83.2574,82.7599,82.9688,90894.0
2025-05-14 15:30:00,83.33,83.81,83.13,83.31,193311.0,82.9191,83.3967,82.7201,82.8992,193311.0
2025-05-15 09:30:00,82.08,82.7,82.07,82.45,339465.0,81.6752,82.2922,81.6653,82.0434,339465.0
2025-05-15 10:00:00,82.51,82.92,82.45,82.58,153102.0,82.1031,82.5111,82.0434,82.1728,153102.0
2025-05-15 10:30:00,82.63,82.93,82.37,82.92,156660.0,82.2225,82.5211,81.9638,82.5111,156660.0
2025-05-15 11:00:00,82.95,84.15,82.92,83.85,238389.0,82.541,83.735,82.5111,83.4365,238389.0
2025-05-15 11:30:00,83.88,84.25,83.81,84.14,64850.0,83.4664,83.8345,83.3967,83.7251,64850.0
2025-05-15 12:00:00,84.16,84.52,83.93,84.08,90522.0,83.745,84.1032,83.5161,83.6654,90522.0
2025-05-15 12:30:00,84.04,84.5,83.96,84.5,86467.0,83.6256,84.0833,83.546,84.0833,86467.0
2025-05-15 13:00:00,84.5,84.71,84.25,84.52,72872.0,84.0833,84.2923,83.8345,84.1032,72872.0
2025-05-15 13:30:00,84.5,84.51,84.19,84.22,44902.0,84.0833,84.0933,83.7748,83.8047,44902.0
2025-05-15 14:00:00,84.23,84.47,84.08,84.47,62932.0,83.8146,84.0535,83.6654,84.0535,62932.0
2025-05-15 14:30:00,84.46,84.94,84.46,84.88,102940.0,84.0435,84.5211,84.0435,84.4614,102940.0
2025-05-15 15:00:00,84.88,85.0,84.58,84.73,176099.0,84.4614,84.5808,84.1629,84.3122,176099.0
2025-05-15 15:30:00,84.77,85.13,84.65,85.03,157309.0,84.352,84.7102,84.2326,84.6107,157309.0
2025-05-16 09:30:00,85.25,85.29,84.53,85.24,266379.0,84.8296,84.8694,84.1132,84.8197,266379.0
2025-05-16 10:00:00,85.23,85.5,84.86,85.29,108421.0,84.8097,85.0784,84.4415,84.8694,108421.0
2025-05-16 10:30:00,85.25,85.31,84.7,85.17,117158.0,84.8296,84.8893,84.2823,84.75,117158.0
2025-05-16 11:00:00,85.19,85.36,85.0,85.21,52990.0,84.7699,84.9391,84.5808,84.7898,52990.0
2025-05-16 11:30:00,85.2,85.37,85.03,85.05,44586.0,84.7799,84.949,84.6107,84.6306,44586.0
2025-05-16 12:00:00,85.07,85.77,85.07,85.73,69150.0,84.6505,85.347,84.6505,85.3072,69150.0
2025-05-16 12:30:00,85.78,86.28,85.76,86.27,80319.0,85.357,85.8545,85.3371,85.8446,80319.0
2025-05-16 13:00:00,86.24,86.62,86.2,86.35,51342.0,85.8147,86.1929,85.7749,85.9242,51342.0
2025-05-16 13:30:00,86.44,86.59,86.26,86.33,30383.0,86.0137,86.163,85.8346,85.9043,30383.0
2025-05-16 14:00:00,86.32,86.71,86.31,86.67,59036.0,85.8943,86.2824,85.8844,86.2426,59036.0
2025-05-16 14:30:00,86.64,87.0,86.63,86.78,64638.0,86.2128,86.571,86.2028,86.3521,64638.0
2025-05-16 15:00:00,86.86,87.1,86.81,86.91,61163.0,86.4317,86.6705,86.3819,86.4814,61163.0
2025-05-16 15:30:00,86.88,87.05,86.64,86.98,112737.0,86.4516,86.6207,86.2128,86.5511,112737.0
2025-05-19 09:30:00,85.21,86.75,85.17,86.69,353224.0,84.7898,86.3222,84.75,86.2625,353224.0
2025-05-19 10:00:00,86.67,87.24,86.46,86.79,254490.0,86.2426,86.8098,86.0336,86.362,254490.0
2025-05-19 10:30:00,86.79,87.08,86.64,86.65,78535.0,86.362,86.6506,86.2128,86.2227,78535.0
2025-05-19 11:00:00,86.66,87.03,86.3,86.48,206695.0,86.2327,86.6008,85.8744,86.0535,206695.0
2025-05-19 11:30:00,86.47,87.06,86.46,87.0,51214.0,86.0436,86.6307,86.0336,86.571,51214.0
2025-05-19 12:00:00,87.05,87.6,86.96,87.56,86479.0,86.6207,87.168,86.5312,87.1282,86479.0
2025-05-19 12:30:00,87.56,87.95,87.44,87.84,65759.0,87.1282,87.5163,87.0088,87.4068,65759.0
2025-05-19 13:00:00,87.84,88.22,87.77,88.05,121936.0,87.4068,87.785,87.3372,87.6158,121936.0
2025-05-19 13:30:00,88.07,88.17,87.65,87.65,109079.0,87.6357,87.7352,87.2178,87.2178,109079.0
2025-05-19 14:00:00,87.64,87.76,87.27,87.51,112979.0,87.2078,87.3272,86.8397,87.0785,112979.0
2025-05-19 14:30:00,87.51,87.77,87.44,87.7,74881.0,87.0785,87.3372,87.0088,87.2675,74881.0
2025-05-19 15:00:00,87.7,87.8,87.26,87.43,61167.0,87.2675,87.367,86.8297,86.9989,61167.0
2025-05-19 15:30:00,87.43,87.97,87.42,87.86,143475.0,86.9989,87.5362,86.9889,87.4267,143475.0
2025-05-20 09:30:00,87.45,87.94,86.96,87.47,326024.0,87.0188,87.5063,86.5312,87.0387,326024.0
2025-05-20 10:00:00,87.41,87.7,87.13,87.27,99221.0,86.979,87.2675,86.7003,86.8397,99221.0
2025-05-20 10:30:00,87.34,87.7,87.1,87.1,71761.0,86.9093,87.2675,86.6705,86.6705,71761.0
2025-05-20 11:00:00,87.07,87.59,86.92,87.46,38753.0,86.6406,87.1581,86.4914,87.0287,38753.0
2025-05-20 11:30:00,87.52,87.61,87.11,87.23,46486.0,87.0884,87.178,86.6804,86.7998,46486.0
2025-05-20 12:00:00,87.29,87.29,86.84,87.01,63534.0,86.8596,86.8596,86.4118,86.5809,63534.0
2025-05-20 12:30:00,87.01,87.22,86.92,87.14,38107.0,86.5809,86.7899,86.4914,86.7103,38107.0
2025-05-20 13:00:00,87.14,87.41,87.12,87.33,19764.0,86.7103,86.979,86.6904,86.8994,19764.0
2025-05-20 13:30:00,87.34,87.36,87.13,87.36,18886.0,86.9093,86.9292,86.7003,86.9292,18886.0
2025-05-20 14:00:00,87.32,87.39,86.25,86.29,90385.0,86.8894,86.9591,85.8247,85.8645,90385.0
2025-05-20 14:30:00,86.3,86.61,86.2,86.46,42501.0,85.8744,86.1829,85.7749,86.0336,42501.0
2025-05-20 15:00:00,86.43,86.72,86.0,86.62,66844.0,86.0038,86.2924,85.5759,86.1929,66844.0
2025-05-20 15:30:00,86.64,87.26,86.63,87.2,70106.0,86.2128,86.8297,86.2028,86.77,70106.0
2025-05-21 09:30:00,84.8,85.42,84.77,85.07,388784.0,84.3818,84.9988,84.352,84.6505,388784.0
2025-05-21 10:00:00,85.07,85.67,84.9,84.91,272429.0,84.6505,85.2475,84.4813,84.4913,272429.0
2025-05-21 10:30:00,84.89,85.07,84.38,85.07,141444.0,84.4714,84.6505,83.9639,84.6505,141444.0
2025-05-21 11:00:00,85.06,85.44,84.88,85.14,97979.0,84.6405,85.0187,84.4614,84.7202,97979.0
2025-05-21 11:30:00,85.17,85.34,85.02,85.13,87098.0,84.75,84.9192,84.6007,84.7102,87098.0
2025-05-21 12:00:00,85.15,85.26,84.98,85.02,42512.0,84.7301,84.8396,84.5609,84.6007,42512.0
2025-05-21 12:30:00,85.07,85.51,85.01,85.06,51722.0,84.6505,85.0883,84.5908,84.6405,51722.0
2025-05-21 13:00:00,85.08,85.12,82.27,82.29,255247.0,84.6604,84.7003,81.8643,81.8842,255247.0
2025-05-21 13:30:00,82.26,83.51,81.98,83.09,247340.0,81.8544,83.0982,81.5757,82.6803,247340.0
2025-05-21 14:00:00,83.16,83.21,82.48,82.84,97614.0,82.7499,82.7997,82.0733,82.4315,97614.0
2025-05-21 14:30:00,82.8,83.21,82.31,82.5,113767.0,82.3917,82.7997,81.9041,82.0932,113767.0
2025-05-21 15:00:00,82.39,82.62,81.72,81.86,149600.0,81.9837,82.2126,81.317,81.4563,149600.0
2025-05-21 15:30:00,81.95,82.7,81.88,82.1,214094.0,81.5459,82.2922,81.4762,81.6951,214094.0
2025-05-22 09:30:00,81.62,82.3,81.49,82.18,479088.0,81.2175,81.8942,81.0882,81.7748,479088.0
2025-05-22 10:00:00,82.23,82.55,81.57,81.64,220210.0,81.8245,82.1429,81.1678,81.2374,220210.0
2025-05-22 10:30:00,81.64,81.89,81.28,81.82,117888.0,81.2374,81.4862,80.8792,81.4165,117888.0
2025-05-22 11:00:00,81.91,82.2,81.6,81.87,98332.0,81.5061,81.7947,81.1976,81.4663,98332.0
2025-05-22 11:30:00,81.83,82.55,81.82,82.53,87000.0,81.4265,82.1429,81.4165,82.123,87000.0
2025-05-22 12:00:00,82.56,83.08,82.45,82.55,95920.0,82.1529,82.6703,82.0434,82.1429,95920.0
2025-05-22 12:30:00,82.53,82.61,82.12,82.15,26850.0,82.123,82.2026,81.715,81.7449,26850.0
2025-05-22 13:00:00,82.17,82.87,81.95,82.81,54238.0,81.7648,82.4613,81.5459,82.4016,54238.0
2025-05-22 13:30:00,82.78,83.21,82.66,83.08,39645.0,82.3718,82.7997,82.2524,82.6703,39645.0
2025-05-22 14:00:00,83.09,83.35,82.97,83.2,53355.0,82.6803,82.939,82.5609,82.7897,53355.0
2025-05-22 14:30:00,83.17,83.25,82.83,83.2,48693.0,82.7599,82.8395,82.4215,82.7897,48693.0
2025-05-22 15:00:00,83.18,83.48,83.04,83.45,59956.0,82.7698,83.0683,82.6305,83.0385,59956.0
2025-05-22 15:30:00,83.45,83.48,81.95,82.07,194117.0,83.0385,83.0683,81.5459,81.6653,194117.0
2025-05-23 09:30:00,79.14,80.15,79.11,79.92,459104.0,78.7497,79.7548,78.7199,79.5259,459104.0
2025-05-23 10:00:00,79.9,80.59,79.9,80.14,187893.0,79.506,80.1926,79.506,79.7448,187893.0
2025-05-23 10:30:00,80.22,80.65,79.84,79.87,88909.0,79.8244,80.2523,79.4463,79.4761,88909.0
2025-05-23 11:00:00,79.95,80.5,79.82,80.48,125461.0,79.5557,80.103,79.4264,80.0831,125461.0
2025-05-23 11:30:00,80.45,80.94,80.16,80.2,72833.0,80.0533,80.5409,79.7647,79.8045,72833.0
2025-05-23 12:00:00,80.3,80.7,80.01,80.5,125333.0,79.904,80.302,79.6155,80.103,125333.0
2025-05-23 12:30:00,80.4,80.8,80.18,80.55,43631.0,80.0035,80.4016,79.7846,80.1528,43631.0
2025-05-23 13:00:00,80.55,81.37,80.48,81.35,112135.0,80.1528,80.9687,80.0831,80.9488,112135.0
2025-05-23 13:30:00,81.28,81.55,80.94,81.28,45236.0,80.8792,81.1479,80.5409,80.8792,45236.0
2025-05-23 14:00:00,81.29,81.65,80.97,81.15,82453.0,80.8891,81.2474,80.5707,80.7498,82453.0
2025-05-23 14:30:00,81.39,81.56,81.16,81.26,27671.0,80.9886,81.1578,80.7598,80.8593,27671.0
2025-05-23 15:00:00,81.25,81.51,80.7,80.82,86137.0,80.8493,81.1081,80.302,80.4215,86137.0
2025-05-23 15:30:00,80.83,81.24,80.28,80.57,133033.0,80.4314,80.8394,79.8841,80.1727,133033.0
2025-05-27 09:30:00,83.03,83.1,82.17,82.7,387838.0,82.6206,82.6902,81.7648,82.2922,387838.0
2025-05-27 10:00:00,82.76,83.45,82.76,83.29,164572.0,82.3519,83.0385,82.3519,82.8793,164572.0
2025-05-27 10:30:00,83.31,83.68,83.26,83.55,62072.0,82.8992,83.2674,82.8494,83.138,62072.0
2025-05-27 11:00:00,83.56,83.93,83.39,83.93,53115.0,83.1479,83.5161,82.9788,83.5161,53115.0
2025-05-27 11:30:00,83.84,84.07,83.73,84.03,42139.0,83.4266,83.6554,83.3171,83.6156,42139.0
2025-05-27 12:00:00,84.04,84.37,84.02,84.23,88024.0,83.6256,83.954,83.6057,83.8146,88024.0
2025-05-27 12:30:00,84.25,84.69,84.2,84.35,83235.0,83.8345,84.2724,83.7848,83.934,83235.0
2025-05-27 13:00:00,84.35,84.46,84.22,84.38,19505.0,83.934,84.0435,83.8047,83.9639,19505.0
2025-05-27 13:30:00,84.32,84.76,84.26,84.72,61465.0,83.9042,84.342,83.8445,84.3022,61465.0
2025-05-27 14:00:00,84.75,84.89,84.65,84.67,36101.0,84.3321,84.4714,84.2326,84.2525,36101.0
2025-05-27 14:30:00,84.7,84.87,84.58,84.59,43078.0,84.2823,84.4515,84.1629,84.1729,43078.0
2025-05-27 15:00:00,84.56,84.83,84.55,84.59,42011.0,84.143,84.4117,84.1331,84.1729,42011.0
2025-05-27 15:30:00,84.56,84.88,84.5,84.87,94958.0,84.143,84.4614,84.0833,84.4515,94958.0
2025-05-28 09:30:00,84.79,85.47,84.75,84.87,273493.0,84.3719,85.0485,84.3321,84.4515,273493.0
2025-05-28 10:00:00,84.89,84.99,84.48,84.64,87032.0,84.4714,84.5709,84.0634,84.2226,87032.0
2025-05-28 10:30:00,84.63,84.63,84.12,84.17,132888.0,84.2127,84.2127,83.7052,83.7549,132888.0
2025-05-28 11:00:00,84.2,84.44,83.95,83.95,52324.0,83.7848,84.0236,83.536,83.536,52324.0
2025-05-28 11:30:00,83.94,84.13,83.76,83.86,107911.0,83.5261,83.7151,83.347,83.4465,107911.0
2025-05-28 12:00:00,83.89,84.22,83.89,84.17,25252.0,83.4763,83.8047,83.4763,83.7549,25252.0
2025-05-28 12:30:00,84.16,84.31,84.08,84.19,23784.0,83.745,83.8942,83.6654,83.7748,23784.0
2025-05-28 13:00:00,84.19,84.45,84.17,84.29,34564.0,83.7748,84.0336,83.7549,83.8743,34564.0
2025-05-28 13:30:00,84.3,84.3,83.93,83.98,28043.0,83.8843,83.8843,83.5161,83.5659,28043.0
2025-05-28 14:00:00,83.96,84.18,83.96,84.13,32402.0,83.546,83.7649,83.546,83.7151,32402.0
2025-05-28 14:30:00,84.24,84.24,83.2,83.93,94829.0,83.8246,83.8246,82.7897,83.5161,94829.0
2025-05-28 15:00:00,83.95,84.29,83.77,83.85,89016.0,83.536,83.8743,83.3569,83.4365,89016.0
2025-05-28 15:30:00,83.83,83.86,83.02,83.41,179103.0,83.4166,83.4465,82.6106,82.9987,179103.0
2025-05-29 09:30:00,84.02,84.17,83.43,83.88,416633.0,83.6057,83.7549,83.0186,83.4664,416633.0
2025-05-29 10:00:00,83.86,83.95,83.1,83.7,262992.0,83.4465,83.536,82.6902,83.2873,262992.0
2025-05-29 10:30:00,83.68,83.94,83.28,83.75,148420.0,83.2674,83.5261,82.8693,83.337,148420.0
2025-05-29 11:00:00,83.75,83.76,83.14,83.66,110295.0,83.337,83.347,82.73,83.2475,110295.0
2025-05-29 11:30:00,83.69,83.72,81.9,82.15,125774.0,83.2773,83.3072,81.4961,81.7449,125774.0
2025-05-29 12:00:00,82.07,83.02,81.68,82.98,108680.0,81.6653,82.6106,81.2772,82.5708,108680.0
2025-05-29 12:30:00,82.99,83.46,82.94,83.37,73218.0,82.5808,83.0484,82.531,82.9589,73218.0
2025-05-29 13:00:00,83.33,83.66,83.31,83.49,32603.0,82.9191,83.2475,82.8992,83.0783,32603.0
2025-05-29 13:30:00,83.41,83.66,83.2,83.23,33381.0,82.9987,83.2475,82.7897,82.8196,33381.0
2025-05-29 14:00:00,83.23,83.51,82.93,83.19,43600.0,82.8196,83.0982,82.5211,82.7798,43600.0
2025-05-29 14:30:00,83.27,83.86,83.27,83.62,71123.0,82.8594,83.4465,82.8594,83.2076,71123.0
2025-05-29 15:00:00,83.6,83.9,83.45,83.6,63581.0,83.1877,83.4863,83.0385,83.1877,63581.0
2025-05-29 15:30:00,83.6,84.3,83.6,84.05,112788.0,83.1877,83.8843,83.1877,83.6355,112788.0
2025-05-30 09:30:00,83.75,83.94,83.15,83.61,207638.0,83.337,83.5261,82.74,83.1977,207638.0
2025-05-30 10:00:00,83.76,84.43,83.74,84.33,141893.0,83.347,84.0137,83.3271,83.9141,141893.0
2025-05-30 10:30:00,84.23,84.44,83.71,83.8,66267.0,83.8146,84.0236,83.2972,83.3868,66267.0
2025-05-30 11:00:00,83.81,84.15,83.66,84.13,47983.0,83.3967,83.735,83.2475,83.7151,47983.0
2025-05-30 11:30:00,84.04,84.15,83.38,83.69,83277.0,83.6256,83.735,82.9688,83.2773,83277.0
2025-05-30 12:00:00,83.68,84.08,82.7,82.77,77574.0,83.2674,83.6654,82.2922,82.3618,77574.0
2025-05-30 12:30:00,82.82,83.05,82.2,82.64,121319.0,82.4116,82.6405,81.7947,82.2325,121319.0
2025-05-30 13:00:00,82.64,83.27,82.56,83.25,56169.0,82.2325,82.8594,82.1529,82.8395,56169.0
2025-05-30 13:30:00,83.3,83.5,83.11,83.15,48557.0,82.8892,83.0882,82.7002,82.74,48557.0
2025-05-30 14:00:00,83.26,84.25,83.26,84.11,164836.0,82.8494,83.8345,82.8494,83.6952,164836.0
2025-05-30 14:30:00,84.13,84.24,83.9,84.16,94814.0,83.7151,83.8246,83.4863,83.745,94814.0
2025-05-30 15:00:00,84.18,85.01,84.18,84.88,125877.0,83.7649,84.5908,83.7649,84.4614,125877.0
2025-05-30 15:30:00,84.86,85.0,84.05,84.13,185620.0,84.4415,84.5808,83.6355,83.7151,185620.0
2025-06-02 09:30:00,83.22,83.7,82.49,82.56,275910.0,82.8096,83.2873,82.0832,82.1529,275910.0
2025-06-02 10:00:00,82.51,83.24,81.89,83.24,186591.0,82.1031,82.8295,81.4862,82.8295,186591.0
2025-06-02 10:30:00,83.25,83.52,83.04,83.51,91942.0,82.8395,83.1081,82.6305,83.0982,91942.0
2025-06-02 11:00:00,83.55,83.57,82.98,83.02,99830.0,83.138,83.1579,82.5708,82.6106,99830.0
2025-06-02 11:30:00,83.04,83.5,82.8,83.4,42507.0,82.6305,83.0882,82.3917,82.9887,42507.0
2025-06-02 12:00:00,83.43,83.48,82.94,83.02,20215.0,83.0186,83.0683,82.531,82.6106,20215.0
2025-06-02 12:30:00,83.1,83.5,83.05,83.5,47576.0,82.6902,83.0882,82.6405,83.0882,47576.0
2025-06-02 13:00:00,83.5,83.64,83.16,83.19,50191.0,83.0882,83.2276,82.7499,82.7798,50191.0
2025-06-02 13:30:00,83.31,83.47,83.2,83.4,69373.0,82.8992,83.0584,82.7897,82.9887,69373.0
2025-06-02 14:00:00,83.4,84.2,83.32,84.12,96169.0,82.9887,83.7848,82.9091,83.7052,96169.0
2025-06-02 14:30:00,84.13,84.27,84.0,84.26,24690.0,83.7151,83.8544,83.5858,83.8445,24690.0
2025-06-02 15:00:00,84.28,84.61,84.27,84.48,35845.0,83.8644,84.1928,83.8544,84.0634,35845.0
2025-06-02 15:30:00,84.47,84.71,84.29,84.68,72257.0,84.0535,84.2923,83.8743,84.2624,72257.0
2025-06-03 09:30:00,84.23,85.0,84.14,84.15,248013.0,83.8146,84.5808,83.7251,83.735,248013.0
2025-06-03 10:00:00,84.25,84.78,83.86,84.78,136417.0,83.8345,84.3619,83.4465,84.3619,136417.0
2025-06-03 10:30:00,84.8,84.97,84.54,84.93,61751.0,84.3818,84.551,84.1231,84.5112,61751.0
2025-06-03 11:00:00,84.95,85.34,84.93,85.27,51964.0,84.5311,84.9192,84.5112,84.8495,51964.0
2025-06-03 11:30:00,85.3,85.63,85.28,85.63,98064.0,84.8794,85.2077,84.8595,85.2077,98064.0
2025-06-03 12:00:00,85.63,85.86,85.38,85.72,79060.0,85.2077,85.4366,84.959,85.2973,79060.0
2025-06-03 12:30:00,85.78,85.86,85.6,85.78,33673.0,85.357,85.4366,85.1779,85.357,33673.0
2025-06-03 13:00:00,85.79,86.12,85.72,85.97,40137.0,85.3669,85.6953,85.2973,85.5461,40137.0
2025-06-03 13:30:00,86.0,86.17,85.86,85.92,44891.0,85.5759,85.7451,85.4366,85.4963,44891.0
2025-06-03 14:00:00,85.9,86.07,85.55,86.07,54910.0,85.4764,85.6456,85.1281,85.6456,54910.0
2025-06-03 14:30:00,86.1,86.22,85.96,86.01,28810.0,85.6754,85.7948,85.5361,85.5859,28810.0
2025-06-03 15:00:00,86.05,86.06,85.8,85.86,33727.0,85.6257,85.6356,85.3769,85.4366,33727.0
2025-06-03 15:30:00,85.89,86.14,85.67,85.97,127482.0,85.4665,85.7152,85.2475,85.5461,127482.0
2025-06-04 09:30:00,86.21,86.68,86.15,86.24,193925.0,85.7849,86.2526,85.7252,85.8147,193925.0
2025-06-04 10:00:00,86.14,86.43,85.75,86.31,160472.0,85.7152,86.0038,85.3271,85.8844,160472.0
2025-06-04 10:30:00,86.33,86.44,86.0,86.28,71526.0,85.9043,86.0137,85.5759,85.8545,71526.0
2025-06-04 11:00:00,86.33,86.49,86.14,86.14,40574.0,85.9043,86.0635,85.7152,85.7152,40574.0
2025-06-04 11:30:00,86.07,86.23,85.86,86.02,43590.0,85.6456,85.8048,85.4366,85.5958,43590.0
2025-06-04 12:00:00,85.98,86.03,85.67,85.7,25951.0,85.556,85.6058,85.2475,85.2774,25951.0
2025-06-04 12:30:00,85.68,86.05,85.68,86.02,17298.0,85.2575,85.6257,85.2575,85.5958,17298.0
2025-06-04 13:00:00,86.03,86.26,86.03,86.14,24937.0,85.6058,85.8346,85.6058,85.7152,24937.0
2025-06-04 13:30:00,86.15,86.3,86.12,86.24,25324.0,85.7252,85.8744,85.6953,85.8147,25324.0
2025-06-04 14:00:00,86.29,86.38,86.08,86.13,28678.0,85.8645,85.954,85.6555,85.7053,28678.0
2025-06-04 14:30:00,86.11,86.12,85.84,85.88,13744.0,85.6854,85.6953,85.4167,85.4565,13744.0
2025-06-04 15:00:00,85.77,85.86,85.69,85.85,20852.0,85.347,85.4366,85.2674,85.4267,20852.0
2025-06-04 15:30:00,85.88,85.95,85.31,85.31,89909.0,85.4565,85.5262,84.8893,84.8893,89909.0
2025-06-05 09:30:00,85.88,85.91,84.23,84.33,252715.0,85.4565,85.4864,83.8146,83.9141,252715.0
2025-06-05 10:00:00,84.33,85.15,84.33,85.15,116854.0,83.9141,84.7301,83.9141,84.7301,116854.0
2025-06-05 10:30:00,85.15,85.76,84.44,85.66,211736.0,84.7301,85.3371,84.0236,85.2376,211736.0
2025-06-05 11:00:00,85.64,86.18,85.62,86.18,55356.0,85.2177,85.755,85.1978,85.755,55356.0
2025-06-05 11:30:00,86.17,86.29,86.01,86.19,57519.0,85.7451,85.8645,85.5859,85.765,57519.0
2025-06-05 12:00:00,86.19,86.43,85.9,86.16,133432.0,85.765,86.0038,85.4764,85.7351,133432.0
2025-06-05 12:30:00,86.2,86.2,84.97,85.18,54114.0,85.7749,85.7749,84.551,84.76,54114.0
2025-06-05 13:00:00,85.17,85.91,85.05,85.86,44285.0,84.75,85.4864,84.6306,85.4366,44285.0
2025-06-05 13:30:00,85.99,86.18,85.68,85.75,35216.0,85.566,85.755,85.2575,85.3271,35216.0
2025-06-05 14:00:00,85.68,85.76,84.65,85.38,72514.0,85.2575,85.3371,84.2326,84.959,72514.0
2025-06-05 14:30:00,85.54,85.83,85.43,85.61,93176.0,85.1182,85.4068,85.0087,85.1878,93176.0
2025-06-05 15:00:00,85.7,85.74,84.03,84.38,154507.0,85.2774,85.3172,83.6156,83.9639,154507.0
2025-06-05 15:30:00,84.46,85.31,84.42,84.74,212404.0,84.0435,84.8893,84.0037,84.3221,212404.0
2025-06-06 09:30:00,86.92,88.28,86.81,87.99,354049.0,86.4914,87.8447,86.3819,87.5561,354049.0
2025-06-06 10:00:00,88.02,88.05,87.56,87.66,115740.0,87.586,87.6158,87.1282,87.2277,115740.0
2025-06-06 10:30:00,87.63,87.74,87.3,87.31,99267.0,87.1979,87.3073,86.8695,86.8795,99267.0
2025-06-06 11:00:00,87.33,87.76,86.37,86.83,153615.0,86.8994,87.3272,85.9441,86.4018,153615.0
2025-06-06 11:30:00,86.83,87.12,86.58,86.9,33427.0,86.4018,86.6904,86.1531,86.4715,33427.0
2025-06-06 12:00:00,86.98,87.12,86.86,87.01,26023.0,86.5511,86.6904,86.4317,86.5809,26023.0
2025-06-06 12:30:00,87.12,87.12,86.19,86.5,67219.0,86.6904,86.6904,85.765,86.0734,67219.0
2025-06-06 13:00:00,86.48,86.79,86.27,86.65,21608.0,86.0535,86.362,85.8446,86.2227,21608.0
2025-06-06 13:30:00,86.78,86.93,86.69,86.82,16861.0,86.3521,86.5013,86.2625,86.3919,16861.0
2025-06-06 14:00:00,86.86,87.36,86.86,87.17,64632.0,86.4317,86.9292,86.4317,86.7401,64632.0
2025-06-06 14:30:00,87.21,87.54,87.19,87.37,68648.0,86.7799,87.1083,86.76,86.9392,68648.0
2025-06-06 15:00:00,87.36,87.52,87.26,87.35,24623.0,86.9292,87.0884,86.8297,86.9193,24623.0
2025-06-06 15:30:00,87.34,87.56,87.22,87.27,135962.0,86.9093,87.1282,86.7899,86.8397,135962.0
2025-06-09 09:30:00,87.35,87.45,86.53,86.57,302484.0,86.9193,87.0188,86.1033,86.1431,302484.0
2025-06-09 10:00:00,86.64,86.73,86.38,86.63,154016.0,86.2128,86.3023,85.954,86.2028,154016.0
2025-06-09 10:30:00,86.62,86.85,86.07,86.58,254300.0,86.1929,86.4217,85.6456,86.1531,254300.0
2025-06-09 11:00:00,86.6,86.85,86.55,86.62,88131.0,86.173,86.4217,86.1232,86.1929,88131.0
2025-06-09 11:30:00,86.63,87.2,86.63,87.06,108374.0,86.2028,86.77,86.2028,86.6307,108374.0
2025-06-09 12:00:00,87.04,87.28,86.87,87.27,161194.0,86.6108,86.8496,86.4416,86.8397,161194.0
2025-06-09 12:30:00,87.24,87.69,87.2,87.51,97097.0,86.8098,87.2576,86.77,87.0785,97097.0
2025-06-09 13:00:00,87.55,87.93,87.5,87.85,69391.0,87.1183,87.4964,87.0685,87.4168,69391.0
2025-06-09 13:30:00,87.87,87.99,87.72,87.88,46449.0,87.4367,87.5561,87.2874,87.4466,46449.0
2025-06-09 14:00:00,87.87,88.09,87.86,87.96,43339.0,87.4367,87.6556,87.4267,87.5262,43339.0
2025-06-09 14:30:00,87.93,88.0,87.65,87.87,37691.0,87.4964,87.5661,87.2178,87.4367,37691.0
2025-06-09 15:00:00,87.83,87.92,87.65,87.71,16688.0,87.3969,87.4864,87.2178,87.2775,16688.0
2025-06-09 15:30:00,87.68,87.8,87.18,87.2,113378.0,87.2476,87.367,86.7501,86.77,113378.0
2025-06-10 09:30:00,87.18,87.54,87.05,87.2,245332.0,86.7501,87.1083,86.6207,86.77,245332.0
2025-06-10 10:00:00,87.22,87.43,87.1,87.36,130936.0,86.7899,86.9989,86.6705,86.9292,130936.0
2025-06-10 10:30:00,87.42,87.72,87.26,87.45,90807.0,86.9889,87.2874,86.8297,87.0188,90807.0
2025-06-10 11:00:00,87.46,87.69,87.36,87.55,81825.0,87.0287,87.2576,86.9292,87.1183,81825.0
2025-06-10 11:30:00,87.59,87.59,86.95,87.41,184042.0,87.1581,87.1581,86.5212,86.979,184042.0
2025-06-10 12:00:00,87.41,87.73,87.41,87.7,102682.0,86.979,87.2974,86.979,87.2675,102682.0
2025-06-10 12:30:00,87.74,88.01,87.73,88.0,86148.0,87.3073,87.576,87.2974,87.5661,86148.0
2025-06-10 13:00:00,87.99,88.29,87.84,87.98,62855.0,87.5561,87.8546,87.4068,87.5461,62855.0
2025-06-10 13:30:00,87.92,88.0,87.57,87.6,44154.0,87.4864,87.5661,87.1382,87.168,44154.0
2025-06-10 14:00:00,87.54,87.55,87.13,87.18,128343.0,87.1083,87.1183,86.7003,86.7501,128343.0
2025-06-10 14:30:00,87.24,87.94,87.21,87.8,67302.0,86.8098,87.5063,86.7799,87.367,67302.0
2025-06-10 15:00:00,87.81,88.19,87.76,87.78,99678.0,87.377,87.7551,87.3272,87.3471,99678.0
2025-06-10 15:30:00,87.8,88.01,87.48,87.99,96457.0,87.367,87.576,87.0486,87.5561,96457.0
2025-06-11 09:30:00,88.16,88.44,87.51,88.33,445312.0,87.7253,88.0039,87.0785,87.8944,445312.0
2025-06-11 10:00:00,88.32,88.82,88.05,88.79,253034.0,87.8845,88.382,87.6158,88.3522,253034.0
2025-06-11 10:30:00,88.78,89.08,88.64,88.86,60546.0,88.3422,88.6407,88.2029,88.4218,60546.0
2025-06-11 11:00:00,88.89,89.05,88.54,88.85,83687.0,88.4517,88.6109,88.1034,88.4119,83687.0
2025-06-11 11:30:00,88.89,89.05,88.66,88.8,38634.0,88.4517,88.6109,88.2228,88.3621,38634.0
2025-06-11 12:00:00,88.87,88.89,88.25,88.67,85443.0,88.4318,88.4517,87.8148,88.2327,85443.0
2025-06-11 12:30:00,88.72,88.89,88.45,88.85,25222.0,88.2825,88.4517,88.0138,88.4119,25222.0
2025-06-11 13:00:00,88.84,89.43,88.82,89.37,126521.0,88.4019,88.989,88.382,88.9293,126521.0
2025-06-11 13:30:00,89.39,89.45,88.62,88.67,25339.0,88.9492,89.0089,88.183,88.2327,25339.0
2025-06-11 14:00:00,88.66,88.75,87.1,87.59,241525.0,88.2228,88.3124,86.6705,87.1581,241525.0
2025-06-11 14:30:00,87.59,88.35,87.34,87.75,138935.0,87.1581,87.9143,86.9093,87.3173,138935.0
2025-06-11 15:00:00,87.74,87.88,87.39,87.56,66318.0,87.3073,87.4466,86.9591,87.1282,66318.0
2025-06-11 15:30:00,87.54,88.0,87.29,87.94,106063.0,87.1083,87.5661,86.8596,87.5063,106063.0
2025-06-12 09:30:00,87.07,87.15,86.29,86.95,290589.0,86.6406,86.7202,85.8645,86.5212,290589.0
2025-06-12 10:00:00,86.95,87.88,86.81,87.75,171870.0,86.5212,87.4466,86.3819,87.3173,171870.0
2025-06-12 10:30:00,87.8,88.06,87.7,87.72,126200.0,87.367,87.6258,87.2675,87.2874,126200.0
2025-06-12 11:00:00,87.73,88.09,87.31,87.73,185775.0,87.2974,87.6556,86.8795,87.2974,185775.0
2025-06-12 11:30:00,87.73,87.81,87.41,87.78,77078.0,87.2974,87.377,86.979,87.3471,77078.0
2025-06-12 12:00:00,87.7,88.13,87.48,87.96,134927.0,87.2675,87.6954,87.0486,87.5262,134927.0
2025-06-12 12:30:00,87.85,88.19,87.56,87.87,102963.0,87.4168,87.7551,87.1282,87.4367,102963.0
2025-06-12 13:00:00,87.91,88.34,87.9,88.06,101265.0,87.4765,87.9044,87.4665,87.6258,101265.0
2025-06-12 13:30:00,88.15,88.35,88.15,88.25,73725.0,87.7153,87.9143,87.7153,87.8148,73725.0
2025-06-12 14:00:00,88.3,88.42,88.01,88.18,91824.0,87.8646,87.984,87.576,87.7452,91824.0
2025-06-12 14:30:00,88.17,88.37,88.07,88.37,21563.0,87.7352,87.9342,87.6357,87.9342,21563.0
2025-06-12 15:00:00,88.37,88.45,88.18,88.25,39441.0,87.9342,88.0138,87.7452,87.8148,39441.0
2025-06-12 15:30:00,88.27,88.48,88.03,88.47,116104.0,87.8347,88.0437,87.5959,88.0337,116104.0
2025-06-13 09:30:00,85.69,86.05,84.55,84.56,594374.0,85.2674,85.6257,84.1331,84.143,594374.0
2025-06-13 10:00:00,84.61,85.0,84.02,84.06,279314.0,84.1928,84.5808,83.6057,83.6455,279314.0
2025-06-13 10:30:00,84.1,85.08,83.98,85.03,230633.0,83.6853,84.6604,83.5659,84.6107,230633.0
2025-06-13 11:00:00,85.04,85.65,84.87,85.59,448631.0,84.6206,85.2276,84.4515,85.1679,448631.0
2025-06-13 11:30:00,85.66,86.2,85.47,85.9,210724.0,85.2376,85.7749,85.0485,85.4764,210724.0
2025-06-13 12:00:00,85.91,86.11,85.53,85.57,81462.0,85.4864,85.6854,85.1082,85.148,81462.0
2025-06-13 12:30:00,85.56,85.82,85.18,85.49,139776.0,85.1381,85.3968,84.76,85.0684,139776.0
2025-06-13 13:00:00,85.47,85.52,84.69,84.69,182176.0,85.0485,85.0983,84.2724,84.2724,182176.0
2025-06-13 13:30:00,84.67,84.94,84.46,84.63,92892.0,84.2525,84.5211,84.0435,84.2127,92892.0
2025-06-13 14:00:00,84.64,84.85,83.43,83.48,323165.0,84.2226,84.4316,83.0186,83.0683,323165.0
2025-06-13 14:30:00,83.47,83.57,82.92,83.55,214402.0,83.0584,83.1579,82.5111,83.138,214402.0
2025-06-13 15:00:00,83.5,83.69,83.15,83.26,182156.0,83.0882,83.2773,82.74,82.8494,182156.0
2025-06-13 15:30:00,83.26,83.69,82.97,83.68,290633.0,82.8494,83.2773,82.5609,83.2674,290633.0
2025-06-16 09:30:00,84.91,86.35,84.86,86.2,477507.0,84.4913,85.9242,84.4415,85.7749,477507.0
2025-06-16 10:00:00,86.29,86.8,86.23,86.56,158338.0,85.8645,86.372,85.8048,86.1332,158338.0
2025-06-16 10:30:00,86.57,86.81,86.46,86.52,55514.0,86.1431,86.3819,86.0336,86.0933,55514.0
2025-06-16 11:00:00,86.52,86.57,86.06,86.07,129755.0,86.0933,86.1431,85.6356,85.6456,129755.0
2025-06-16 11:30:00,86.06,86.28,85.84,85.92,59516.0,85.6356,85.8545,85.4167,85.4963,59516.0
2025-06-16 12:00:00,86.0,86.21,85.81,85.95,60759.0,85.5759,85.7849,85.3869,85.5262,60759.0
2025-06-16 12:30:00,85.95,86.04,85.76,85.86,25293.0,85.5262,85.6157,85.3371,85.4366,25293.0
2025-06-16 13:00:00,85.86,86.18,85.7,86.14,60475.0,85.4366,85.755,85.2774,85.7152,60475.0
2025-06-16 13:30:00,86.24,86.27,85.61,85.67,40056.0,85.8147,85.8446,85.1878,85.2475,40056.0
2025-06-16 14:00:00,85.62,85.86,85.62,85.78,12927.0,85.1978,85.4366,85.1978,85.357,12927.0
2025-06-16 14:30:00,85.71,85.72,85.36,85.65,62821.0,85.2873,85.2973,84.9391,85.2276,62821.0
2025-06-16 15:00:00,85.6,85.63,85.24,85.34,96256.0,85.1779,85.2077,84.8197,84.9192,96256.0
2025-06-16 15:30:00,85.34,85.69,85.25,85.68,101524.0,84.9192,85.2674,84.8296,85.2575,101524.0
2025-06-17 09:30:00,84.58,85.01,84.44,84.88,216060.0,84.1629,84.5908,84.0236,84.4614,216060.0
2025-06-17 10:00:00,85.03,85.47,84.85,85.37,115369.0,84.6107,85.0485,84.4316,84.949,115369.0
2025-06-17 10:30:00,85.36,85.51,85.03,85.14,44974.0,84.9391,85.0883,84.6107,84.7202,44974.0
2025-06-17 11:00:00,85.13,85.75,85.06,85.12,88359.0,84.7102,85.3271,84.6405,84.7003,88359.0
2025-06-17 11:30:00,85.17,85.32,84.94,85.2,54805.0,84.75,84.8993,84.5211,84.7799,54805.0
2025-06-17 12:00:00,85.2,85.5,85.05,85.29,46026.0,84.7799,85.0784,84.6306,84.8694,46026.0
2025-06-17 12:30:00,85.3,85.49,84.67,84.75,73506.0,84.8794,85.0684,84.2525,84.3321,73506.0
2025-06-17 13:00:00,84.77,84.97,84.32,84.33,54932.0,84.352,84.551,83.9042,83.9141,54932.0
2025-06-17 13:30:00,84.3,84.68,83.79,84.01,141974.0,83.8843,84.2624,83.3768,83.5957,141974.0
2025-06-17 14:00:00,83.86,83.94,83.42,83.55,114578.0,83.4465,83.5261,83.0086,83.138,114578.0
2025-06-17 14:30:00,83.54,83.76,83.26,83.76,68505.0,83.128,83.347,82.8494,83.347,68505.0
2025-06-17 15:00:00,83.76,83.92,83.47,83.9,44884.0,83.347,83.5062,83.0584,83.4863,44884.0
2025-06-17 15:30:00,83.88,84.04,83.59,83.75,153630.0,83.4664,83.6256,83.1778,83.337,153630.0
2025-06-18 09:30:00,84.03,84.49,83.59,84.38,144034.0,83.6156,84.0734,83.1778,83.9639,144034.0
2025-06-18 10:00:00,84.39,85.35,84.24,85.21,194441.0,83.9739,84.9291,83.8246,84.7898,194441.0
2025-06-18 10:30:00,85.22,85.54,85.22,85.35,95065.0,84.7998,85.1182,84.7998,84.9291,95065.0
2025-06-18 11:00:00,85.35,85.4,84.74,84.91,61042.0,84.9291,84.9789,84.3221,84.4913,61042.0
2025-06-18 11:30:00,84.96,85.0,84.5,84.58,65828.0,84.541,84.5808,84.0833,84.1629,65828.0
2025-06-18 12:00:00,84.5,84.89,84.29,84.35,28480.0,84.0833,84.4714,83.8743,83.934,28480.0
2025-06-18 12:30:00,84.33,84.67,84.27,84.41,32529.0,83.9141,84.2525,83.8544,83.9938,32529.0
2025-06-18 13:00:00,84.32,84.51,84.3,84.41,20215.0,83.9042,84.0933,83.8843,83.9938,20215.0
2025-06-18 13:30:00,84.34,84.68,84.05,84.51,61284.0,83.9241,84.2624,83.6355,84.0933,61284.0
2025-06-18 14:00:00,84.55,85.03,84.18,84.51,68498.0,84.1331,84.6107,83.7649,84.0933,68498.0
2025-06-18 14:30:00,84.49,85.03,83.39,83.56,180441.0,84.0734,84.6107,82.9788,83.1479,180441.0
2025-06-18 15:00:00,83.5,84.03,83.21,83.23,160450.0,83.0882,83.6156,82.7997,82.8196,160450.0
2025-06-18 15:30:00,83.22,83.93,83.13,83.53,132279.0,82.8096,83.5161,82.7201,83.1181,132279.0
2025-06-20 09:30:00,84.48,84.95,84.1,84.22,426148.0,84.0634,84.5311,83.6853,83.8047,426148.0
2025-06-20 10:00:00,84.21,84.53,83.8,84.08,167942.0,83.7947,84.1132,83.3868,83.6654,167942.0
2025-06-20 10:30:00,84.09,84.29,83.62,83.68,139922.0,83.6753,83.8743,83.2076,83.2674,139922.0
2025-06-20 11:00:00,83.58,84.17,83.38,84.03,80491.0,83.1678,83.7549,82.9688,83.6156,80491.0
2025-06-20 11:30:00,83.98,84.45,83.78,83.79,64096.0,83.5659,84.0336,83.3669,83.3768,64096.0
2025-06-20 12:00:00,83.76,83.97,83.56,83.87,43495.0,83.347,83.5559,83.1479,83.4564,43495.0
2025-06-20 12:30:00,83.9,84.12,83.79,83.98,53550.0,83.4863,83.7052,83.3768,83.5659,53550.0
2025-06-20 13:00:00,83.96,84.19,83.22,83.26,89947.0,83.546,83.7748,82.8096,82.8494,89947.0
2025-06-20 13:30:00,83.21,83.31,82.93,83.23,77482.0,82.7997,82.8992,82.5211,82.8196,77482.0
2025-06-20 14:00:00,83.23,83.79,83.2,83.57,88451.0,82.8196,83.3768,82.7897,83.1579,88451.0
2025-06-20 14:30:00,83.67,83.71,83.15,83.23,29608.0,83.2574,83.2972,82.74,82.8196,29608.0
2025-06-20 15:00:00,83.18,83.43,83.16,83.21,29065.0,82.7698,83.0186,82.7499,82.7997,29065.0
2025-06-20 15:30:00,83.21,83.88,83.21,83.61,152265.0,82.7997,83.4664,82.7997,83.1977,152265.0